Rivaldi_Prediction/data/featuSGD/US0533321024_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
2236,2000-02-04,26.625,27.125,26.5,26.5,388000.0,0.0023529411764706687,-9.0,0.16666666666666666,25.0,23.54142383272831,0.3539637399734161,2.1308381126258453,-0.2608953415416977,-0.7670308317093024,48.38833214261322,0.625,-1.2344717416236861,-1.6656249999999986,-5.024204694720595,1.6929546947205978,-3.3449148473602968,0.013664847360299603,-1.5,75.0,52.34768213207295,1.679289847360299,2,0.09375,1.875,0.671875,0.125,-4.0625,4,-0.15962441314553988,1.4166666666666667,26.5625,1.0,25.8125,-9.0,26.3125,-0.15962441314553988
2237,2000-02-07,25.375,26.25,25.25,26.25,163100.0,-0.04694835680751175,1.2857142857142858,-7.0,21.186440677966104,22.254016214313715,1.3763824402953801,3.1432795407644605,0.9891046584583023,0.4829691682906976,47.989054961100074,1.375,-1.5722607026097037,-2.6625000000000014,-6.101919320635091,0.7769193206350877,-4.382209660317546,-0.9427903396824568,-0.25,12.5,-9.78509291409651,1.7197096603175446,2,1.1875,3.125,1.921875,1.375,-1.25,0,-0.16748768472906406,-9.0,26.625,1.4166666666666667,26.5625,1.0,25.8125,-0.16748768472906406
2238,2000-02-08,25.1875,25.625,24.5,25.375,575300.0,-0.007389162561576401,2.272727272727273,0.21428571428571427,15.044247787610615,20.34433208419515,1.276843767724234,3.054196693930571,1.1766046584583023,0.6704691682906976,47.70065313719598,1.125,-1.8347849191099712,-2.5749999999999993,-6.001771535701614,0.8517715357016158,-4.288385767850805,-0.8616142321491935,1.9375,26.190476190476193,9.530345742886638,1.7133857678508067,2,0.90625,3.3125,2.109375,1.5625,1.25,1,-0.12655086848635233,1.2857142857142858,25.375,-9.0,26.625,1.4166666666666667,26.5625,-0.12655086848635233
2239,2000-02-09,24.0,25.75,23.875,25.625,796600.0,-0.04714640198511166,1.0,8.666666666666666,14.782608695652186,18.08294025758593,2.118885304147657,3.9676450236775835,2.3641046584583023,1.8579691682906976,47.49746198914482,1.875,-2.1078041351912873,-3.4593750000000014,-7.095649436331211,0.1768994363312082,-5.277512218165608,-1.6412377818343948,3.0725000000000016,3.8461538461538463,-13.799701410751048,1.8181372181656053,2,1.5,3.75,3.296875,2.75,0.3125,2,-0.05208333333333337,2.272727272727273,25.1875,1.2857142857142858,25.375,-9.0,26.625,-0.05208333333333337
2240,2000-02-10,24.0625,24.25,23.375,24.0,1114300.0,0.0026041666666667407,3.0,-0.038461538461538464,17.475728155339795,18.172835978549614,1.7834274647843564,3.6388478597868854,2.3016046584583023,1.7954691682906976,47.35897227204017,0.875,-2.205016314935712,-3.109375,-6.869421848462352,0.6506718484623519,-4.989398424231176,-1.229351575768824,2.882100000000001,18.333333333333332,-0.23702391292925995,1.8800234242311757,2,1.1875,3.4375,3.234375,2.6875,0.9375,3,-0.09350649350649354,1.0,24.0,2.272727272727273,25.1875,1.2857142857142858,25.375,-0.09350649350649354
2241,2000-02-11,23.25,24.125,23.25,24.0,1216000.0,-0.03376623376623378,-1.3333333333333333,-12.0,16.666666666666657,18.45341959246656,2.3863761176860407,4.131553210045574,3.1141046584583023,2.6079691682906976,47.23168442237316,0.875,-2.3163079655087877,-3.5843750000000014,-7.484711313097023,0.31596131309702,-5.534543156548512,-1.6342068434514907,3.480424000000003,0.0,-20.055224430697727,1.9501681565485103,2,1.9375,4.1875,4.046875,3.5,2.4375,4,-0.08333333333333337,3.0,24.0625,1.0,24.0,2.272727272727273,25.1875,-0.08333333333333337
2242,2000-02-14,23.375,23.5,23.0625,23.25,237300.0,0.005376344086021501,1.3333333333333333,-0.16666666666666666,16.666666666666657,18.45341959246656,2.0234580190066005,3.69385191691698,2.9891046584583023,2.4829691682906976,47.12606227336656,0.4375,-2.4371130405791845,-3.140625,-7.079482326620731,0.798232326620731,-5.110053663310364,-1.1711963366896363,3.0769900800000016,11.627906976744185,-8.402241838005054,1.9694286633103648,2,1.71875,3.96875,3.921875,3.375,1.375,0,-0.03475935828877008,-1.3333333333333333,23.25,3.0,24.0625,1.0,24.0,-0.03475935828877008
2243,2000-02-15,23.375,23.625,23.0625,23.3125,382100.0,0.0,1.0,0.5,17.307692307692307,18.603446870153412,1.7466305957573205,3.374628728075294,2.9891046584583023,2.4829691682906976,46.954222279847734,0.5625,-2.3750842485856865,-2.828125,-6.719722519014542,1.0634725190145424,-4.773923759507269,-0.8823262404927306,2.7380410720000015,11.627906976744185,-7.280864525772696,1.9457987595072705,2,1.71875,3.96875,3.921875,3.375,0.75,1,0.03208556149732611,1.3333333333333333,23.375,-1.3333333333333333,23.25,3.0,24.0625,0.03208556149732611
2244,2000-02-16,22.3125,23.5625,22.0625,23.375,922700.0,-0.045454545454545414,1.0869565217391304,-17.0,16.216216216216225,17.81625190820117,2.5260899814780444,4.028362257602776,4.051604658458302,3.5454691682906976,46.92547788388507,1.5,-2.34175119588361,-3.5,-7.301402095903168,0.3014020959031676,-5.400701047951582,-1.599298952048418,3.4954869648000013,11.428571428571429,-8.020562735996604,1.9007010479515836,2,2.28125,4.1875,4.984375,4.4375,3.25,2,0.18487394957983194,1.0,23.375,1.3333333333333333,23.375,-1.3333333333333333,23.25,0.18487394957983194
2245,2000-02-17,22.625,23.9375,22.625,23.375,758100.0,0.014005602240896309,-2.5,0.7058823529411765,22.330097087378647,17.519596029021024,1.7839161105773442,3.382263228830162,3.7391046584583023,3.2329691682906976,46.71844177362679,1.625,-2.3622789516289835,-2.8656250000000014,-6.5978801652347165,0.8666301652347137,-4.731752582617361,-0.9994974173826421,2.7335285290239995,27.27272727272727,5.141851569381817,1.866127582617358,2,1.53125,3.65625,4.671875,4.125,3.0,3,0.07458563535911611,1.0869565217391304,22.3125,1.0,23.375,1.3333333333333333,23.375,0.07458563535911611
2246,2000-02-18,22.125,23.125,22.0,23.0,1077000.0,-0.02209944751381221,1.0,1.1666666666666667,20.0,17.38776928702479,1.7639622002908588,3.5835988921302544,4.239104658458302,3.7329691682906976,46.596600583601685,1.125,-2.3566554643326683,-3.0593749999999993,-6.843099451342141,0.7243494513421425,-4.951237225671068,-1.1675127743289302,2.838005105541118,6.451612903225806,-17.022375135273975,1.8918622256710707,2,1.75,4.125,5.171875,4.625,4.125,4,0.12994350282485878,-2.5,22.625,1.0869565217391304,22.3125,1.0,23.375,0.12994350282485878
2247,2000-02-22,22.375,22.875,22.0,22.0,1041500.0,0.011299435028248483,-3.6666666666666665,-0.42857142857142855,22.123893805309734,18.17439662232469,1.1663098917220331,3.0675452772751157,3.9891046584583023,3.4829691682906976,46.468174944268746,0.875,-2.454895289074763,-2.5406249999999986,-6.32060929229543,1.2393592922954326,-4.430617146147714,-0.650632853852283,2.1731843907653605,19.35483870967742,-5.582954668068421,1.8899921461477156,2,1.5,3.84375,4.921875,4.375,4.4375,1,0.14804469273743015,1.0,22.125,-2.5,22.625,1.0869565217391304,22.3125,0.14804469273743015
2248,2000-02-23,23.25,23.5,22.3125,22.375,937900.0,0.03910614525139655,-1.375,2.3333333333333335,32.773109243697476,20.173341127663058,-0.0138873875495662,1.9270889315751774,3.1141046584583023,2.6079691682906976,46.03834749812082,1.1875,-2.5807923595916904,-1.4343749999999993,-5.01256068955659,2.1438106895565916,-3.2234678447782947,0.35471784477829615,0.9414385760582107,64.51612903225806,36.02167597940696,1.7890928447782952,2,-0.125,2.96875,4.046875,3.5,3.9375,2,0.06451612903225801,-3.6666666666666665,22.375,1.0,22.125,-2.5,22.625,0.06451612903225801
2249,2000-02-24,22.0625,23.0625,22.0625,23.0,619500.0,-0.051075268817204256,-1.1333333333333333,-1.0714285714285714,21.42857142857143,20.6125459357999,0.9721027272672522,2.8211344402201988,4.301604658458302,3.7954691682906976,45.631527265069074,1.1875,-2.593008384032604,-2.34375,-5.822893686235723,1.135393686235723,-4.0833218431178615,-0.6041781568821385,1.8221371754100595,3.225806451612903,-18.964154100326446,1.739571843117862,2,1.0,4.0625,5.234375,4.6875,5.6875,3,0.09348441926345608,-1.375,23.25,-3.6666666666666665,22.375,1.0,22.125,0.09348441926345608
2250,2000-02-25,23.3125,24.375,22.0625,22.0625,685000.0,0.056657223796033884,-2.7,-1.3333333333333333,31.724137931034477,22.285598298507438,-0.44194843554454977,1.3499228111831023,3.0516046584583023,2.5454691682906976,44.65658707637646,2.3125,-2.5322019455918223,-0.9093750000000007,-4.1952286001439845,2.376478600143983,-2.552301800071991,0.7335518000719894,-1.3125,55.26315789473685,38.11114384522052,1.6429268000719914,2,-0.125,2.71875,3.984375,3.4375,4.5625,4,0.09651474530831106,-1.1333333333333333,22.0625,-1.375,23.25,-3.6666666666666665,22.375,0.09651474530831106
2251,2000-02-28,23.0625,24.0625,22.5625,23.1875,486000.0,-0.01072386058981234,-1.6666666666666667,-0.1,35.65891472868218,24.395848083175828,-0.2473542704647862,1.42696285975941,3.3016046584583023,2.7954691682906976,43.62895990843422,1.5,-2.3863590339971132,-1.0031250000000007,-4.191166749627609,2.1849167496276074,-2.5971458748138048,0.5908958748138033,-1.0150000000000006,44.73684210526316,25.88118697264636,1.5940208748138038,2,0.125,2.59375,4.234375,3.6875,4.0,0,0.11111111111111116,-2.7,23.3125,-1.1333333333333333,22.0625,-1.375,23.25,0.11111111111111116
2252,2000-02-29,24.0,24.625,22.75,22.9375,878600.0,0.04065040650406515,-1.608695652173913,-8.5,43.262411347517734,27.279705754267543,-1.214603129162672,0.32913036780583127,2.3641046584583023,1.8579691682906976,42.33379464100116,1.875,-2.277438554297042,0.046875,-2.9708563171705364,3.0646063171705364,-1.4619906585852682,1.5557406585852682,-1.9375,75.60975609756098,55.29912644179953,1.5088656585852684,2,-0.6875,1.21875,3.296875,2.75,3.6875,1,0.09375,-1.6666666666666667,23.0625,-2.7,23.3125,-1.1333333333333333,22.0625,0.09375
2253,2000-03-01,22.625,24.5625,22.125,24.5625,724400.0,-0.05729166666666663,1.5161290322580645,-1.8235294117647058,42.361111111111114,30.184694075922533,0.04785362761289136,1.4901060039551055,3.7391046584583023,3.2329691682906976,41.91219944860663,2.4375,-2.1202403166481005,-1.1437500000000007,-4.000845276859504,1.7133452768595028,-2.5722976384297525,0.28479763842975103,2.0,21.951219512195124,-0.42379474231325176,1.4285476384297522,3,0.6875,2.53125,4.671875,4.125,6.0,2,0.18508287292817682,-1.608695652173913,24.0,-1.6666666666666667,23.0625,-2.7,23.3125,0.18508287292817682
2254,2000-03-02,22.8125,23.25,22.5,22.75,945000.0,0.008287292817679592,-1.6666666666666667,-0.03225806451612903,43.15068493150685,32.49809272527011,-0.06846219461365877,1.123955553553028,3.5516046584583023,3.0454691682906976,41.19126509042334,0.75,-1.965133027471289,-0.8062499999999986,-3.5231258664474296,1.9106258664474325,-2.164687933223714,0.552187933223717,1.8125,29.268292682926827,6.118397774866391,1.3584379332237153,3,0.5,2.1875,4.484375,3.9375,6.125,3,0.19178082191780832,1.5161290322580645,22.625,-1.608695652173913,24.0,-1.6666666666666667,23.0625,0.19178082191780832
2255,2000-03-03,22.4375,22.75,22.25,22.25,668200.0,-0.016438356164383605,-4.333333333333333,3.0,45.32374100719424,35.31184172606947,0.30971360928093006,1.2375242402448023,3.9266046584583023,3.4204691682906976,41.38852958718237,0.5625,-1.833287015404082,-0.9750000000000014,-3.35653532963844,1.4065353296384373,-2.165767664819221,0.21576766481921794,2.1374999999999993,12.5,-13.01729944775887,1.1907676648192196,3,0.875,2.40625,4.859375,4.3125,6.75,4,0.23676880222841223,-1.6666666666666667,22.8125,1.5161290322580645,22.625,-1.608695652173913,24.0,0.23676880222841223
2256,2000-03-06,22.375,22.6875,22.25,22.5625,661200.0,-0.0027855153203342198,1.0,-1.0,44.20289855072463,37.76506447556001,0.4597534507214611,1.0174655608473415,3.9891046584583023,3.4829691682906976,41.829108440494814,0.4375,-1.5903596039028258,-0.8249999999999993,-2.7052995282108014,1.0552995282108029,-1.7651497641054021,0.11514976410540356,2.151,10.0,-16.5606342144182,0.9401497641054017,3,0.96875,2.1875,4.921875,4.375,7.375,0,0.24581005586592175,-4.333333333333333,22.4375,-1.6666666666666667,22.8125,1.5161290322580645,22.625,0.24581005586592175
2257,2000-03-07,21.125,22.375,21.0,22.1875,1092800.0,-0.05586592178770955,-1.0952380952380953,5.666666666666667,38.60759493670886,38.41334066367239,1.6916938605045182,2.0371886125498904,5.239104658458302,4.732969168290698,41.838284323455866,1.375,-1.463782667195268,-1.8625000000000007,-3.6669170949733036,-0.05808290502669777,-2.764708547486652,-0.9602914525133492,3.3529799999999987,3.508771929824561,-23.910475119525547,0.9022085474866517,3,1.6875,2.9375,6.171875,5.625,8.0625,1,0.28106508875739644,1.0,22.375,-4.333333333333333,22.4375,-1.6666666666666667,22.8125,0.28106508875739644
2258,2000-03-08,22.0,22.0625,21.375,21.375,485300.0,0.041420118343195256,-1.2,-0.5882352941176471,48.38709677419355,41.40873236874151,0.6936827389143012,0.9603845257433186,4.364104658458302,3.8579691682906976,41.46845483698783,0.9375,-1.2372566977635202,-0.828125,-2.3563006193855927,0.7000506193855927,-1.5922128096927963,-0.06403719030720367,2.338860799999999,44.44444444444444,14.382747314570679,0.7640878096927967,3,0.8125,2.0625,5.296875,4.75,5.8125,2,0.2585227272727273,-1.0952380952380953,21.125,1.0,22.375,-4.333333333333333,22.4375,0.2585227272727273
2259,2000-03-09,22.75,23.0,21.5,21.875,394600.0,0.03409090909090917,1.1818181818181819,1.4,50.61728395061729,43.50797081536182,0.05750790977556619,0.11798525966017337,3.6141046584583023,3.1079691682906976,40.40115309585556,1.5,-1.0115528042301705,-0.015625,-1.4407721530670337,1.4095221530670337,-0.7281985765335186,0.6969485765335186,1.4553063679999987,87.5,54.72737312027168,0.7125735765335174,3,0.0625,1.3125,4.546875,4.0,3.25,3,0.2582417582417582,-1.2,22.0,-1.0952380952380953,21.125,1.0,22.375,0.2582417582417582
2260,2000-03-10,21.8125,22.6875,21.5625,22.5625,476600.0,-0.04120879120879117,1.25,-0.8571428571428571,48.5207100591716,44.9370591854162,0.8491544444944843,0.9257413215320227,4.551604658458302,4.045469168290698,39.05933002087776,1.1875,-0.9551155294880473,-0.8406249999999993,-2.187816889391577,0.5065668893915785,-1.51422094469579,-0.16702905530420864,2.2645941132799976,40.625,4.336103808388266,0.6735959446957897,3,1.0,2.25,5.484375,4.9375,4.125,4,0.32664756446991405,1.1818181818181819,22.75,-1.2,22.0,-1.0952380952380953,21.125,0.32664756446991405
2261,2000-03-13,21.3125,21.8125,21.0625,21.8125,490100.0,-0.022922636103151817,2.0,0.6666666666666666,45.08670520231214,45.13975850261558,1.2011223054669422,1.3419486578836768,5.051604658458302,4.545469168290698,37.71825693827647,0.75,-0.6980913438731662,-1.2437499999999986,-2.685548493111014,0.1980484931110169,-1.9646492465555063,-0.5228507534444908,2.641510348748799,15.625,-21.863850694438348,0.7208992465555085,3,1.46875,2.75,5.984375,5.4375,5.0,0,0.3695014662756597,1.25,21.8125,1.1818181818181819,22.75,-1.2,22.0,0.3695014662756597
2262,2000-03-14,22.5625,22.75,21.1875,21.5,519800.0,0.058651026392961825,1.173913043478261,-2.125,46.92737430167598,45.64712107934501,-0.30645821272932494,0.029468017880702746,3.8016046584583023,3.2954691682906976,35.86300261428912,1.5625,-0.5724637104375034,0.046875,-1.3426268749633543,1.4363768749633543,-0.6478759374816754,0.7416259374816754,1.2733499347988477,77.41935483870968,41.55855932931979,0.6947509374816769,3,-0.4375,1.0625,4.734375,4.1875,2.875,1,0.31855955678670367,2.0,21.3125,1.25,21.8125,1.1818181818181819,22.75,0.31855955678670367
2263,2000-03-15,24.125,24.25,22.25,22.25,687700.0,0.06925207756232687,-1.1333333333333333,1.7647058823529411,58.91891891891892,47.39914707794635,-1.8258105731780354,-1.5536177110001645,2.2391046584583023,1.7329691682906976,33.78280648714531,2.0,-0.44977761787539094,1.5718749999999986,0.050495021337848556,3.0932549786621486,0.8111850106689253,2.332564989331072,-3.125,96.07843137254902,53.77252863573711,0.7606899893310745,3,-1.5,-0.75,3.171875,2.625,0.8125,2,0.2098445595854923,1.173913043478261,22.5625,2.0,21.3125,1.25,21.8125,0.2098445595854923
2264,2000-03-16,26.4375,27.0,23.5,24.0,863600.0,0.09585492227979264,-1.0363636363636364,1.3,62.37623762376238,49.2938689242317,-3.9895751296831854,-3.732610782096671,-0.20386027888633862,-0.5795308317093024,31.760973783028103,3.5,-0.40836709055583853,3.6781250000000014,1.37599676554062,5.980253234459383,2.5270608827703107,4.829189117229692,-5.372499999999999,90.52631578947368,47.79977753249629,1.1510641172296912,3,-2.4375,-2.4375,0.859375,0.3125,-1.5,3,0.05200945626477549,-1.1333333333333333,24.125,1.173913043478261,22.5625,2.0,21.3125,0.05200945626477549
2265,2000-03-17,24.3125,26.125,24.3125,25.75,901500.0,-0.08037825059101655,-1.5217391304347827,-0.5897435897435898,54.310344827586206,50.41691851054966,-1.7552159272369288,-1.5544003115420146,1.7673219338612256,1.5454691682906976,30.136266064028263,2.125,-0.29911820918222176,1.46875,-0.9341334104489647,3.8716334104489647,0.26730829477551765,2.6701917052244823,-3.0100999999999978,54.736842105263165,11.757956047755542,1.201441705224483,3,-0.3125,-0.3125,2.3125,2.4375,0.75,4,0.06940874035989708,-1.0363636363636364,26.4375,-1.1333333333333333,24.125,1.173913043478261,22.5625,0.06940874035989708
2266,2000-03-20,25.0,25.0,24.4375,24.625,519100.0,0.028277634961439535,2.0,-0.2608695652173913,53.50877192982456,52.072604843118064,-2.269906358806516,-2.124387363408978,0.9711189684866071,0.8579691682906976,28.14760119411649,0.6875,-0.18658795237839954,2.0124999999999993,-0.5481459916859173,4.573145991685916,0.732177004157041,3.2928229958429576,-3.469695999999999,65.59139784946237,25.635491555906427,1.2803229958429585,3,-0.96875,-1.0,1.375,1.75,-1.0625,0,0.03750000000000009,-1.5217391304347827,24.3125,-1.0363636363636364,26.4375,-1.1333333333333333,24.125,0.03750000000000009
2267,2000-03-21,25.6875,25.875,24.9375,25.0,397500.0,0.02750000000000008,-1.3076923076923077,1.8333333333333333,61.29032258064516,53.50629659939047,-2.505650984122447,-2.6888581762733317,0.13633645200103928,0.17046916829069758,26.215076796545123,0.9375,-0.04454441696665867,2.5343750000000007,-0.27581410910772064,5.344564109107722,1.1292804454461383,3.939469554553863,-3.938408159999998,72.36842105263158,28.890195429808024,1.4050945545538616,3,-1.65625,-1.6875,0.625,1.0625,-2.625,1,0.024330900243308973,2.0,25.0,-1.5217391304347827,24.3125,-1.0363636363636364,26.4375,0.024330900243308973
2268,2000-03-22,24.75,25.4375,24.5,25.4375,543500.0,-0.03649635036496346,1.7272727272727273,-1.0,56.76855895196507,54.189771599540215,-1.270664535670548,-1.7214812996107796,0.904563976895929,1.1079691682906976,24.880721084687117,1.1875,0.10580671939336739,1.5218750000000014,-1.377839992800837,4.42158999280084,0.07201750359958226,2.9717324964004206,-2.790871833599997,35.714285714285715,-9.166429251299157,1.4498574964004192,3,-0.71875,-0.75,1.46875,2.0,-1.8125,2,0.02777777777777768,-1.3076923076923077,25.6875,2.0,25.0,-1.5217391304347827,24.3125,0.02777777777777768
2269,2000-03-23,24.125,24.6875,23.5,24.25,820500.0,-0.025252525252525304,1.375,0.18181818181818182,55.79399141630902,54.997913972555494,-0.4806553847459014,-0.9845181445143574,1.3696876161252334,1.7329691682906976,23.042190724354857,1.25,0.4341379631826001,0.7937499999999993,-2.0779872790699834,3.665487279069982,-0.642118639534992,2.2296186395349906,-1.9642369602559988,23.809523809523807,-24.127505488033915,1.4358686395349918,3,-0.09375,-0.125,2.09375,2.625,-1.0625,3,0.033678756476683835,1.7272727272727273,24.75,-1.3076923076923077,25.6875,2.0,25.0,0.033678756476683835
2270,2000-03-24,25.5625,25.9375,24.25,24.625,622700.0,0.059585492227979264,1.0,-7.5,60.0,56.65494672785414,-1.48661054869169,-2.36612334152629,-0.20622169300126814,0.2954691682906976,22.913270900926523,1.8125,0.6383317525416388,2.1187499999999986,-0.9212519477141008,5.158751947714098,0.5987490261429471,3.63875097385705,-3.2081674818457593,84.61538461538461,30.56266384282233,1.5200009738570504,3,-1.46875,-1.5625,-0.015625,1.1875,-3.0625,4,-0.02444987775061125,1.375,24.125,1.7272727272727273,24.75,-1.3076923076923077,25.6875,-0.02444987775061125
2271,2000-03-27,25.625,26.03125,25.5,25.75,560400.0,0.0024449877750611915,-1.8333333333333333,-0.13333333333333333,65.25423728813558,58.691264837460764,-0.9756512065946445,-2.3471433147732057,-0.4153030569955085,0.23296916829069758,22.79463166545498,0.53125,0.7811522728557492,2.0531250000000014,-1.1317681548632805,5.238018154863283,0.46067842256836045,3.6455715774316424,-3.0848407825719306,83.9506172839506,22.533483280681168,1.5924465774316408,3,-1.0,-1.625,-0.40625,1.125,-3.75,0,-0.02195121951219514,1.0,25.5625,1.375,24.125,1.7272727272727273,24.75,-0.02195121951219514
2272,2000-03-28,26.25,26.625,25.25,25.25,518500.0,0.024390243902439046,-1.75,-8.0,64.65517241379311,59.32862633689123,-1.1427429863786465,-2.945977959566953,-1.1745845763000133,-0.3920308317093024,23.385531813038902,1.375,1.061055007527326,2.5656250000000007,-0.8346156551828265,5.965865655182828,0.8655046724085871,4.265745327591414,-3.5314471512690524,88.0,23.426511650490212,1.700120327591413,3,-1.0,-2.25,-1.1875,0.5,-4.125,1,-0.08809523809523812,-1.8333333333333333,25.625,1.0,25.5625,1.375,24.125,-0.08809523809523812
2273,2000-03-29,26.8125,27.5,26.0625,26.0625,767700.0,0.021428571428571352,-2.8333333333333335,0.75,64.19213973799127,59.530393238472215,-1.4348168735400506,-3.350455298731969,-1.8635686503600084,-0.9545308317093024,23.714997942975067,1.4375,1.4767748610765565,2.9187499999999993,-0.7145435978835053,6.552043597883504,1.1021032010582452,4.735396798941753,-3.922689265218292,82.8125,20.26582837218541,1.8166467989417527,3,-1.3125,-2.5625,-1.765625,-0.0625,-4.875,2,-0.1398601398601399,-1.75,26.25,-1.8333333333333333,25.625,1.0,25.5625,-0.1398601398601399
2274,2000-03-30,27.1875,27.75,26.875,27.0625,468400.0,0.013986013986013957,-2.5,0.16666666666666666,69.54545454545455,61.22318320712426,-1.8911119329974468,-3.563593056828264,-2.379421979814559,-1.3295308317093024,24.103012581856348,0.9375,1.8251749007528772,3.0749999999999993,-0.8027791392279902,6.952779139227989,1.1361104303860046,5.013889569613994,-4.021077909305195,83.92857142857143,17.840239004450723,1.9388895696139947,3,-1.5625,-2.8125,-2.515625,-0.4375,-4.75,3,-0.15632183908045982,-2.8333333333333335,26.8125,-1.75,26.25,-1.8333333333333333,25.625,-0.15632183908045982
2275,2000-03-31,27.75,28.375,26.75,26.75,831400.0,0.020689655172413834,-2.25,8.0,73.30316742081448,63.42256048390092,-2.1397405077264686,-3.9080552467439773,-3.0448903094832183,-1.8920308317093024,24.433253382984617,1.625,1.9274714971004983,3.3718749999999993,-0.7433396695301262,7.487089669530125,1.3142676652349365,5.429482334765062,-4.216891676560778,80.0,7.217405161626047,2.057607334765063,3,-1.8125,-3.0625,-3.15625,-1.0,-4.625,4,-0.16891891891891897,-2.5,27.1875,-2.8333333333333335,26.8125,-1.75,26.25,-0.16891891891891897
2276,2000-04-03,27.875,28.5,27.5625,27.8125,381500.0,0.0045045045045044585,-2.3333333333333335,0.0625,70.93596059113301,64.49429804062179,-2.027217789031461,-3.7944242517032585,-3.2473358012383144,-2.0170308317093024,24.801000505735693,0.9375,1.8002845070555828,3.2218750000000007,-1.061368629171966,7.505118629171967,1.0802531854140192,5.363496814585982,-3.8577025089047012,80.76923076923077,8.21900670185127,2.141621814585983,4,-1.875,-3.125,-3.265625,-1.125,-5.25,0,-0.19282511210762332,-2.25,27.75,-2.5,27.1875,-2.8333333333333335,26.8125,-0.19282511210762332
2277,2000-04-04,27.0625,28.875,26.5,27.625,655300.0,-0.029147982062780242,-1.8148148148148149,-9.0,62.303664921465966,65.10930981501077,-1.1165832465063055,-2.650169784017038,-2.5072004117034616,-1.2045308317093024,24.004752111659094,2.375,1.9350813330362087,2.1125000000000007,-1.95894258670587,6.1839425867058715,0.07677870664706532,4.148221293352936,-2.507278207836137,35.55555555555556,-32.61323902800645,2.0357212933529354,4,-0.875,-2.125,-2.640625,-0.3125,-3.125,1,-0.19168591224018472,-2.3333333333333335,27.875,-2.25,27.75,-2.5,27.1875,-0.19168591224018472
2278,2000-04-05,27.6875,28.0625,27.0,27.0,516200.0,0.023094688221708903,-2.090909090909091,-1.2222222222222223,56.09756097560975,65.14303976604418,-1.4316301624909684,-2.9800164107368303,-3.202824209206767,-1.8295308317093024,23.165473464954868,1.0625,2.0659555752925414,2.453125,-1.544587133537334,6.450837133537334,0.454268933231333,4.451981066768667,-2.5275092587390766,50.0,-14.70700925674251,1.9988560667686677,4,-1.125,-2.75,-3.421875,-0.9375,-4.0,2,-0.20090293453724606,-1.8148148148148149,27.0625,-2.3333333333333335,27.875,-2.25,27.75,-0.20090293453724606
2279,2000-04-06,28.625,28.8125,27.5625,27.6875,286100.0,0.0338600451467268,-1.105263157894737,1.3636363636363635,73.79310344827586,66.67560681585262,-1.8591905282290924,-3.641510941247759,-4.193450804241042,-2.7670308317093024,23.533245644127632,1.25,2.052441936879344,3.0968750000000007,-0.9944900646337196,7.188240064633721,1.0511924676831406,5.142557532316861,-2.9449079625156074,89.47368421052632,22.53452724864802,2.0456825323168597,4,-1.5625,-3.6875,-4.390625,-1.875,-1.75,3,-0.23362445414847166,-2.090909090909091,27.6875,-1.8148148148148149,27.0625,-2.3333333333333335,27.875,-0.23362445414847166
2280,2000-04-07,28.9375,29.25,28.375,28.375,906100.0,0.01091703056768556,-2.111111111111111,0.6,72.66187050359711,67.49867717312611,-1.835637373187538,-3.576208974258897,-4.536392776588606,-3.0795308317093024,23.997570481358164,0.875,2.2021880201951056,3.0531250000000014,-0.9149372591014391,7.021187259101442,1.0690938704492794,5.0371561295507234,-2.8101208477634216,88.63636363636364,20.637477439105297,1.984031129550721,4,-1.6875,-3.8125,-4.78125,-2.1875,-2.4375,4,-0.22462203023758098,-1.105263157894737,28.625,-2.090909090909091,27.6875,-1.8148148148148149,27.0625,-0.22462203023758098
2281,2000-04-10,29.1875,30.0,28.3125,28.6875,409300.0,0.008639308855291628,-1.7,0.8888888888888888,71.21212121212122,68.22722703960703,-1.7066230979746138,-3.379239205802442,-4.7883640637251865,-3.3295308317093024,24.24822830284003,1.6875,2.44898282978102,2.9093750000000007,-0.6946877203345387,6.51343772033454,1.107343639832731,4.71140636016727,-2.5605015121212737,76.78571428571429,8.953737896532104,1.8020313601672697,4,-1.15625,-3.6875,-5.109375,-2.4375,-3.1875,0,-0.20770877944325483,-2.111111111111111,28.9375,-1.105263157894737,28.625,-2.090909090909091,27.6875,-0.20770877944325483
2282,2000-04-11,29.75,30.0625,28.875,29.0,921500.0,0.01927194860813697,-1.375,1.5,81.74603174603175,70.17765948494485,-1.9226213054422985,-3.55808562361754,-5.348354565455729,-3.8920308317093024,25.553842714448216,1.1875,2.5363019898773445,3.1125000000000007,-0.3626467216280247,6.587646721628026,1.3749266391859898,4.850073360814012,-2.5158612399394435,89.79591836734694,17.1617871093206,1.7375733608140123,4,-1.46875,-4.21875,-5.796875,-3.0,-3.0,1,-0.23949579831932777,-1.7,29.1875,-2.111111111111111,28.9375,-1.105263157894737,28.625,-0.23949579831932777
2283,2000-04-12,29.1875,29.75,29.0,29.75,484500.0,-0.018907563025210128,1.6666666666666667,-0.75,82.4,71.60594231322767,-1.1038838699384144,-2.737207528538555,-4.7918444959820405,-3.3295308317093024,27.78399101449256,0.75,2.5434088811590136,2.296875,-1.1450479918141454,5.738797991814145,0.5759135040929273,4.017836495907073,-1.3876889919515563,65.0,-13.239634099652676,1.7209614959070718,4,-0.90625,-3.625,-5.75,-2.4375,-2.375,2,-0.17987152034261245,-1.375,29.75,-1.7,29.1875,-2.111111111111111,28.9375,-0.17987152034261245
2284,2000-04-13,27.8125,29.1875,27.75,29.1875,362500.0,-0.047109207708779466,1.0909090909090908,2.4444444444444446,64.51612903225806,70.62960471449918,0.4124715569492814,-1.3216773380446512,-3.422816585483041,-1.9545308317093024,27.95364978224662,1.4375,2.4993787178555564,0.8531249999999986,-2.6055775537422328,4.31182755374223,-0.8762262768711153,2.5824762768711125,2.25,2.7027027027027026,-71.64340436998137,1.7293512768711155,4,0.46875,-2.25,-4.375,-1.0625,-0.0625,3,-0.14831460674157304,1.6666666666666667,29.1875,-1.375,29.75,-1.7,29.1875,-0.14831460674157304
2285,2000-04-14,26.0,27.5625,25.375,27.5625,516700.0,-0.06516853932584266,1.8,1.1363636363636365,51.973684210526315,68.52268511665399,2.1798646293656176,0.6574350833227705,-1.66165165571325,-0.14203083170930242,27.490217901277937,2.4375,2.3851777942520798,-1.0437499999999993,-4.30741056187799,2.2199105618779917,-2.675580280938995,0.5880802809389962,4.016249999999999,13.333333333333334,-57.327679556101096,1.6318302809389948,4,1.71875,-0.4375,-2.5625,0.75,1.5,4,0.033653846153846256,1.0909090909090908,27.8125,1.6666666666666667,29.1875,-1.375,29.75,0.033653846153846256
2286,2000-04-17,25.9375,26.3125,25.5,25.75,504300.0,-0.0024038461538461453,-1.3636363636363635,-0.12,48.25174825174825,66.96136104224092,2.166453485926297,0.8366678002682661,-1.6542862694152376,-0.07953083170930242,27.00174158560505,0.8125,2.1554846781083334,-1.1531249999999993,-4.318645192970678,2.012395192970679,-2.7358850964853367,0.42963509648533815,3.8931000000000004,12.0,-54.13512322460332,1.582760096485339,4,1.78125,-0.375,-2.5,0.8125,0.875,0,0.02168674698795181,1.8,26.0,1.0909090909090908,27.8125,1.6666666666666667,29.1875,0.02168674698795181
2287,2000-04-18,26.3125,26.875,25.5,25.625,404800.0,0.014457831325301207,-1.9333333333333333,3.6666666666666665,47.142857142857146,65.96639394971285,1.8705904971723726,0.5385012554975859,-2.0409027052780644,-0.4545308317093024,26.148977073434835,1.375,1.8148984572272369,-0.8093749999999993,-3.928573562299693,2.3098235622996945,-2.368974281149846,0.7502242811498476,3.3398760000000003,21.428571428571427,-40.83733866553574,1.5595992811498474,4,1.40625,-0.6875,-2.890625,0.4375,0.75,1,-0.01187648456057011,-1.3636363636363635,25.9375,1.8,26.0,1.0909090909090908,27.8125,-0.01187648456057011
2288,2000-04-19,25.4375,26.125,25.25,26.0625,435700.0,-0.0332541567695962,1.3333333333333333,-0.9090909090909091,40.54054054054054,62.27166473774226,2.6740709332035415,1.5469614087517662,-1.1818816131259737,0.4204691682906976,25.591255144680265,1.0625,1.4964591322997975,-1.71875,-4.741552594665361,1.304052594665361,-3.2301512973326787,-0.2073487026673213,4.043780959999999,4.761904761904762,-52.5015872690594,1.51140129733268,4,2.21875,0.71875,-2.5625,1.3125,1.75,2,0.051597051597051635,-1.9333333333333333,26.3125,-1.3636363636363635,25.9375,1.8,26.0,0.051597051597051635
2289,2000-04-20,24.9375,25.9375,24.3125,25.125,522000.0,-0.019656019656019708,-1.2608695652173914,0.3,34.69387755102041,58.05299885412263,2.9010695339986974,2.225031406547835,-0.6657174838185256,0.9204691682906976,25.9315281778234,1.625,1.361346749384726,-2.2593749999999986,-5.1285839846102625,0.6098339846102654,-3.693979492305129,-0.8247705076948684,4.289904102399998,19.230769230769234,-33.70442013418612,1.4346044923051318,4,2.25,1.84375,-1.9375,1.8125,2.875,3,0.07518796992481214,1.3333333333333333,25.4375,-1.9333333333333333,26.3125,-1.3636363636363635,25.9375,0.07518796992481214
2290,2000-04-24,24.9375,25.5,24.1875,24.6875,405200.0,0.0,-1.1,-1.3333333333333333,33.79310344827587,53.89533021369537,2.541238208713107,2.293390514925271,-0.6512349552493184,0.9204691682906976,25.619468796869572,1.3125,1.2757588930817114,-2.2281249999999986,-5.184572848614749,0.7283228486147522,-3.706348924307374,-0.7499010756926232,3.896711774207997,27.906976744186046,-20.618945334813475,1.4782239243073756,4,2.1875,1.84375,-0.9375,1.8125,3.0625,0,0.11278195488721798,-1.2608695652173914,24.9375,1.3333333333333333,25.4375,-1.9333333333333333,26.3125,0.11278195488721798
2291,2000-04-25,25.0625,25.4375,25.0,25.0,321700.0,0.005012531328320913,-13.0,0.25,38.05970149253731,49.041293518862645,1.9775311352306737,2.238877114501733,-0.7338080064999701,0.7954691682906976,25.241127911153228,0.5,0.9150623070510093,-2.0749999999999993,-5.102994385727925,0.9529943857279264,-3.588997192863964,-0.5610028071360347,3.3070405967871963,32.55813953488372,-16.8810599096321,1.5139971928639635,4,1.90625,1.71875,-1.0625,1.25,3.125,1,0.09725685785536164,-1.1,24.9375,-1.2608695652173914,24.9375,1.3333333333333333,25.4375,0.09725685785536164
2292,2000-04-26,23.9375,25.0625,23.75,25.0,873300.0,-0.04488778054862841,1.2105263157894737,-17.0,28.873239436619713,43.09387567848706,2.4488424655994265,3.3536931052341927,0.4173913555966955,1.9204691682906976,24.815492146727216,1.3125,0.49525913848495406,-3.0843750000000014,-6.416405310012497,0.24765531001249386,-4.750390155006251,-1.418359844993752,4.013836537108478,7.894736842105263,-39.76029656254349,1.6660151550062479,4,2.53125,2.84375,0.078125,2.375,5.0,2,0.12010443864229758,-13.0,25.0625,-1.1,24.9375,-1.2608695652173914,24.9375,0.12010443864229758
2293,2000-04-27,23.0625,23.25,22.25,23.125,539700.0,-0.036553524804177506,5.4,0.058823529411764705,18.439716312056746,37.97427426513136,2.6414150415341666,4.1459108133512395,1.3089633153369036,2.7954691682906976,24.224352598775788,1.6875,0.022645993195261838,-3.7718750000000014,-7.54619852774708,0.002448527747077378,-5.659036763873541,-1.884713236126462,4.384676152655462,22.033898305084744,-19.49148963351924,1.8871617638735394,4,1.84375,3.09375,0.953125,3.25,5.875,3,0.17344173441734423,1.2105263157894737,23.9375,-13.0,25.0625,-1.1,24.9375,0.17344173441734423
2294,2000-04-28,22.9375,23.3125,22.8125,22.9375,265500.0,-0.005420054200542035,-3.0,-0.0,15.217391304347828,33.890241720000425,2.2374674892254944,4.148902535963757,1.4836772332342036,2.9204691682906976,23.46601168718622,0.5,-0.6391191420901983,-3.6843749999999993,-7.834809940746371,0.4660599407463728,-5.759592470373185,-1.6091575296268132,3.7820714912836984,21.153846153846153,-13.816962118338822,2.075217470373186,4,1.625,3.21875,1.078125,3.375,5.125,4,0.1852861035422344,5.4,23.0625,1.2105263157894737,23.9375,-13.0,25.0625,0.1852861035422344
2295,2000-05-01,23.0625,23.125,22.5,22.875,491800.0,0.005449591280654031,3.0,100.0,13.970588235294102,30.08122394039441,1.8461003760255466,3.8522265767890467,1.4007943050024636,2.7954691682906976,22.43803077320996,0.625,-1.3176156047314223,-3.3249999999999993,-7.728870904939015,1.0788709049390164,-5.526935452469505,-1.1230645475304932,3.0313314825039797,25.49019607843137,-4.018169203011059,2.2019354524695074,5,1.5,3.09375,0.953125,3.25,5.3125,0,0.20596205962059622,-3.0,22.9375,5.4,23.0625,1.2105263157894737,23.9375,0.20596205962059622
2296,2000-05-02,22.5,23.5,22.375,23.0,500100.0,-0.024390243902439046,-2.0,-2.6666666666666665,7.35294117647058,25.660122166351456,2.089439234496613,4.207098445413266,2.01586240095801,3.3579691682906976,21.18087810871755,1.125,-1.7831950529983729,-3.6187499999999986,-8.288413433155256,1.0509134331552588,-5.953581716577627,-1.28391828342237,3.055695074953423,8.88888888888889,-12.45675803940977,2.3348317165776296,5,1.6875,3.65625,1.546875,3.46875,5.25,1,0.24444444444444446,3.0,23.0625,-3.0,22.9375,5.4,23.0625,0.24444444444444446
2297,2000-05-03,21.875,22.25,21.75,22.25,566200.0,-0.02777777777777779,1.6666666666666667,0.75,7.299270072992712,21.96664766995725,2.256029411981146,4.662590914532267,2.679192302294993,3.9829691682906976,20.980476099058215,0.75,-2.0467447853562817,-3.984375,-8.997002967916316,1.0282529679163162,-6.490688983958158,-1.478061016041842,3.217897764459945,7.142857142857142,-8.322212502597084,2.5063139839581585,5,1.96875,4.03125,2.4375,3.875,6.0625,2,0.2885714285714285,-2.0,22.5,3.0,23.0625,-3.0,22.9375,0.2885714285714285
2298,2000-05-04,22.125,22.375,21.875,21.9375,337500.0,0.011428571428571344,-2.2,-0.5,11.764705882352942,19.4189619289942,1.6614573280075895,4.189282063222912,2.4430093240452493,3.7329691682906976,20.728660143128668,0.5,-2.2827435170943033,-3.4562500000000007,-8.655582573564264,1.743082573564262,-6.055916286782132,-0.8565837132178693,2.4330341221463527,21.428571428571427,4.169489371108487,2.599666286782132,5,1.5,3.78125,2.5,3.625,5.9375,3,0.307909604519774,1.6666666666666667,21.875,-2.0,22.5,3.0,23.0625,0.307909604519774
2299,2000-05-05,21.9375,22.25,21.875,21.9375,346300.0,-0.008474576271186418,-5.0,0.0,15.053763440860223,17.33681303928135,1.5406733348810988,4.058146220544263,2.6807149877759926,3.9204691682906976,20.06569514675373,0.375,-2.5684439409571134,-3.3093749999999993,-8.544547513871926,1.9257975138719274,-5.926961256935964,-0.6917887430640342,2.1712486626029346,10.714285714285714,-6.750505127625972,2.617586256935964,5,1.65625,3.96875,2.9375,3.78125,6.8125,4,0.31908831908831914,-2.2,22.125,1.6666666666666667,21.875,-2.0,22.5,0.31908831908831914
2300,2000-05-08,22.4375,22.75,21.9375,22.0,519900.0,0.02279202279202286,-1.8888888888888888,100.0,22.0,15.55240176233276,0.7249958490129913,3.21083558578853,2.1974684258446047,3.4204691682906976,18.977604530767866,0.8125,-2.7258464821464052,-2.484375,-7.5594487290470305,2.5906987290470305,-5.0219118645235135,0.05316186452351346,1.2938488765864662,39.285714285714285,20.25681952465491,2.537536864523515,5,0.96875,3.46875,2.5625,3.28125,6.5,0,0.25069637883008355,-5.0,21.9375,-2.2,22.125,1.6666666666666667,21.875,0.25069637883008355
2301,2000-05-09,23.125,23.125,22.8125,23.125,691800.0,0.03064066852367686,1.0,0.0,25.714285714285722,15.201406904295649,-0.29752942019137407,2.1564215460301206,1.543115573854763,2.7329691682906976,17.350716432354535,0.6875,-2.780748886310306,-1.4937499999999986,-6.207409462277262,3.219909462277265,-3.8505797311386303,0.8630797311386331,0.2893330563326302,100.0,77.91727631805192,2.3568297311386326,5,-0.5,2.78125,2.1875,2.5,5.875,1,0.22702702702702693,-1.8888888888888888,22.4375,-5.0,21.9375,-2.2,22.125,0.22702702702702693
2302,2000-05-10,22.625,23.0,22.375,22.9375,264600.0,-0.021621621621621623,1.8571428571428572,-100.0,27.272727272727266,16.182852566592373,-0.0036729009047498096,2.208496235749756,2.040913049536286,3.2329691682906976,15.708947543367147,0.75,-2.854736838786234,-1.6374999999999993,-5.757932080051319,2.48293208005132,-3.697716040025661,0.4227160400256622,0.5230397673194105,60.0,34.250492232921175,2.06021604002566,5,0.0,3.28125,2.75,2.90625,4.75,2,0.22651933701657456,1.0,23.125,-1.8888888888888888,22.4375,-5.0,21.9375,0.22651933701657456
2303,2000-05-11,23.9375,24.25,22.8125,22.875,454400.0,0.058011049723756924,-1.4210526315789473,-3.4,42.857142857142854,19.253936072458487,-1.317556558055614,0.5085884151263755,0.7857436201208152,1.9204691682906976,13.59362218598228,1.625,-2.981298553312403,-0.0625,-3.468908434268112,3.343908434268112,-1.7657042171340578,1.6407042171340578,-2.1875,86.8421052631579,57.77841113622519,1.703204217134056,5,-0.9375,1.96875,1.625,1.21875,3.1875,3,0.16710182767624016,1.8571428571428572,22.625,1.0,23.125,-1.8888888888888888,22.4375,0.16710182767624016
2304,2000-05-12,23.6875,24.1875,23.5625,23.9375,262800.0,-0.010443864229765065,-1.5,-0.23529411764705882,41.379310344827594,22.299349640184428,-1.0616218764732288,0.45714674168343805,1.0853065908289423,2.1704691682906976,12.626811032809337,0.625,-2.9319599842363964,-0.10624999999999929,-3.0019421270634368,2.789442127063438,-1.5540960635317163,1.3415960635317177,-1.8874999999999993,75.67567567567568,44.54621590577367,1.4478460635317185,5,-0.6875,2.21875,2.0625,1.25,2.6875,4,0.18469656992084427,-1.4210526315789473,23.9375,1.8571428571428572,22.625,1.0,23.125,0.18469656992084427
2305,2000-05-15,26.875,27.125,25.5,26.0,917400.0,0.1345646437994723,1.3636363636363635,-3.5,58.78787878787879,28.014342708118676,-4.080560640619115,-2.8052668460170835,-2.002480308472432,-1.0170308317093024,13.80275991156986,3.4375,-2.6200012600484612,3.0375000000000014,-0.020438331965767276,6.09543833196577,1.5085308340171153,4.5664691659828875,-5.026,94.73684210526315,61.15308007535357,1.5289691659828843,5,-2.4375,-0.96875,-0.875,-1.9375,-0.5625,0,0.06976744186046502,-1.5,23.6875,-1.4210526315789473,23.9375,1.8571428571428572,22.625,0.06976744186046502
2306,2000-05-16,26.5,27.3125,25.9375,27.0,794800.0,-0.013953488372092981,1.4444444444444444,-0.5714285714285714,63.39869281045752,34.24761190117032,-3.440272360994662,-2.5149055679311303,-1.5280540023376474,-0.6420308317093024,15.077642487782194,1.375,-2.259091564678112,2.6343749999999986,-0.5139001647780432,5.78265016477804,1.0602374176109777,4.2085125823890195,-4.439959999999999,83.54430379746836,44.78146744047915,1.5741375823890216,5,-1.90625,-0.59375,-0.3125,-1.375,-0.5625,1,0.09198113207547176,1.3636363636363635,26.875,-1.5,23.6875,-1.4210526315789473,23.9375,0.09198113207547176
2307,2000-05-17,26.0,26.375,25.6875,26.25,376400.0,-0.018867924528301883,1.75,0.5,65.98639455782313,40.27224397622256,-2.563149293077288,-2.1497357453463692,-0.8920903834653586,-0.14203083170930242,15.975651018089888,0.8125,-1.8894546777035544,2.1499999999999986,-0.949872662919578,5.249872662919575,0.6000636685402085,3.6999363314597886,-3.6248123999999997,70.83333333333334,28.717013504863303,1.5499363314597887,5,-1.40625,-0.09375,0.765625,-0.5,-1.0625,2,0.11538461538461542,1.4444444444444444,26.5,1.3636363636363635,26.875,-1.5,23.6875,0.11538461538461542
2308,2000-05-18,26.75,27.125,25.75,25.75,330300.0,0.028846153846153744,-1.75,-4.0,69.4267515923567,46.31368710416662,-2.892251085564027,-2.9474839255725342,-1.5228166047406546,-0.8920308317093024,17.249400352318407,1.375,-1.3616205053248152,2.8343750000000014,-0.4566802119183677,6.125430211918371,1.1888473940408169,4.479902605959186,-4.078573656,85.0,38.570122994258,1.6455276059591837,5,-2.125,-1.0,0.15625,-1.21875,-2.3125,3,0.02336448598130847,1.75,26.0,1.4444444444444444,26.5,1.3636363636363635,26.875,0.02336448598130847
2309,2000-05-19,26.8125,27.375,26.5625,26.5625,579800.0,0.002336448598130758,-5.5,0.25,69.23076923076923,51.56155035202987,-2.4479366097602657,-3.016994136177228,-1.487035844441582,-0.9545308317093024,18.439382107769266,0.8125,-0.7418744663518844,2.8031250000000014,-0.709838539370665,6.316088539370668,1.0466432303146682,4.559606769685335,-3.862609236640001,70.0,20.0571529717809,1.7564817696853325,5,-1.9375,-1.34375,0.109375,-1.28125,-2.0,4,0.011655011655011593,-1.75,26.75,1.75,26.0,1.4444444444444444,26.5,0.011655011655011593
2310,2000-05-22,27.75,27.9375,26.5625,27.0,678000.0,0.034965034965035,1.4444444444444444,3.0,75.92592592592592,57.140621486656556,-2.8525900174472802,-3.9347203217463473,-2.2831118648288857,-1.8920308317093024,19.715189924295252,1.375,-0.1741157964920994,3.6000000000000014,-0.27582758564986776,7.475827585649871,1.6620862071750686,5.537913792824934,-4.446100497708802,91.66666666666666,35.021721610110944,1.9379137928249344,5,-2.59375,-2.90625,-0.828125,-2.21875,-3.109375,0,-0.0495495495495496,-5.5,26.8125,-1.75,26.75,1.75,26.0,-0.0495495495495496
2311,2000-05-23,27.5,27.75,27.3125,27.75,645700.0,-0.009009009009009028,2.5,-0.3333333333333333,78.84615384615384,62.87100221703729,-2.141985190280863,-3.6814982073478077,-1.8755580904118787,-1.6420308317093024,21.059943980534634,0.4375,0.3464607178614756,3.2281249999999986,-0.912748565031805,7.368998565031802,1.1576882174840968,5.2985617825159,-3.732740447937921,80.55555555555556,16.919870235156715,2.0704367825159022,5,-2.125,-2.65625,-0.859375,-1.96875,-3.5,1,-0.04318181818181821,1.4444444444444444,27.75,-5.5,26.8125,-1.75,26.75,-0.04318181818181821
2312,2000-05-24,26.8125,27.5,25.75,27.25,541600.0,-0.025000000000000022,2.7333333333333334,1.75,73.00613496932516,66.22089022950199,-0.8918043865363963,-2.9171295640547967,-1.075542109910515,-0.9545308317093024,21.19714966732504,1.75,0.8216238553596042,2.3968750000000014,-1.8920863130380496,6.6858363130380525,0.2523943434809759,4.541355656519027,-2.6282164031441297,48.57142857142857,-19.56033877464519,2.1444806565190255,5,-1.0625,-1.96875,-0.171875,-1.28125,-4.796875,2,-0.03263403263403264,2.5,27.5,1.4444444444444444,27.75,-5.5,26.8125,-0.03263403263403264
2313,2000-05-25,27.0625,27.75,26.75,27.625,539200.0,0.00932400932400923,1.4615384615384615,1.2857142857142858,75.0,69.95652241341003,-0.728517615917756,-3.006225317861073,-1.2581730235061883,-1.2045308317093024,20.58209923398994,1.0,1.2713263146525406,2.4468749999999986,-1.9481496616277383,6.841899661627735,0.24936266918613015,4.644387330813867,-2.5028947628297153,60.0,-14.758753744910678,2.1975123308138684,5,-0.34375,-2.21875,-0.390625,-1.53125,-3.3125,3,-0.07852193995381063,2.7333333333333334,26.8125,2.5,27.5,1.4444444444444444,27.75,-0.07852193995381063
2314,2000-05-26,27.1875,27.4375,26.8125,27.1875,600900.0,0.004618937644341736,1.5,-0.0,74.05063291139241,71.65238398268932,-0.34065518542822915,-2.9476270201334422,-1.3875126141002454,-1.3949217246516383,19.98686591081913,0.625,1.780116674292131,2.359375,-2.1044553339172936,6.823205333917294,0.12745983304135322,4.591290166958647,-2.290105286546744,65.71428571428571,-12.972593796535662,2.2319151669586472,5,-0.375,-2.34375,-0.28125,-1.65625,-3.125,4,-0.10114942528735638,1.4615384615384615,27.0625,2.7333333333333334,26.8125,2.5,27.5,-0.10114942528735638
2315,2000-05-30,27.8125,28.0625,27.1875,27.1875,321000.0,0.02298850574712641,-1.8,100.0,73.88535031847134,72.8175681502464,-0.9148969159025739,-3.3713751359681865,-1.9411735407104374,-2.0803462407540394,19.33536327117339,0.875,2.133473413555972,2.7468749999999993,-1.8255457210185888,7.319295721018587,0.46066463949070524,5.033085360509293,-2.6110947578920687,89.1891891891892,12.653068910386608,2.2862103605092945,5,-0.9375,-2.90625,-0.828125,-2.28125,-3.3125,1,-0.10786516853932582,1.5,27.1875,1.4615384615384615,27.0625,2.7333333333333334,26.8125,-0.10786516853932582
2316,2000-05-31,28.0,28.5,27.875,27.9375,354800.0,0.006741573033707926,-5.666666666666667,0.1,78.28947368421052,74.18457694206722,-0.9691637066146512,-3.2946188585288283,-2.0758484145409106,-2.307834959222177,19.07714090178953,0.6875,2.5632434175542578,2.6593750000000007,-1.924900720501448,7.243650720501449,0.3672371397492782,4.951512860250723,-2.4552633869450204,81.81818181818183,3.0585633224748534,2.292137860250724,5,-0.875,-2.875,-1.046875,-2.46875,-3.375,2,-0.1199776785714286,-1.8,27.8125,1.5,27.1875,1.4615384615384615,27.0625,-0.1199776785714286
2317,2000-06-01,28.1875,28.25,27.5,27.8125,548700.0,0.006696428571428603,2.0,6.0,75.3731343283582,74.8452861349563,-0.9093643570966705,-3.146264916750262,-2.2294189530771433,-2.5565941771985585,18.348113963075125,0.75,2.5922806151746123,2.53125,-1.9155295857463628,6.978029585746363,0.3078602071268186,4.754639792873181,-2.229026512772716,82.14285714285714,4.223627294441627,2.2233897928731823,6,-1.0625,-3.0625,-1.3125,-2.65625,-3.75,3,-0.14855875831485588,-5.666666666666667,28.0,-1.8,27.8125,1.5,27.1875,-0.14855875831485588
2318,2000-06-02,28.9375,29.6875,28.375,28.375,586800.0,0.026607538802660757,-3.6666666666666665,1.5,79.57746478873239,75.99491897472997,-1.4711419198792726,-3.54128445966192,-2.905851823061159,-3.3681058846236382,17.985224688435636,1.5,2.6285075613350664,2.9406250000000007,-1.4098655576389092,7.291115557638911,0.765379721180544,5.115870278819457,-2.623212800984536,73.91304347826086,-4.112766199087531,2.175245278819455,6,-1.21875,-3.21875,-2.3125,-3.40625,-4.5,4,-0.23920086393088558,2.0,28.1875,-5.666666666666667,28.0,-1.8,27.8125,-0.23920086393088558
2319,2000-06-05,28.9375,29.0,28.3125,29.0,303600.0,0.0,21.0,-0.1111111111111111,68.13186813186813,75.128912553168,-1.271749168299948,-3.1515551114852585,-2.8106191975036126,-3.4202626030999568,17.582686848090496,0.6875,2.691795716198733,2.5906249999999993,-1.5035531114034058,6.684803111403404,0.543535944298295,4.637714055701704,-2.083498752827012,70.0,-5.667758814214423,2.047089055701703,6,-1.21875,-3.21875,-3.40625,-3.40625,-4.875,0,-0.17926565874730016,-3.6666666666666665,28.9375,2.0,28.1875,-5.666666666666667,28.0,-0.17926565874730016
2320,2000-06-06,28.0625,28.8125,28.0,28.8125,297300.0,-0.030237580993520474,1.1666666666666667,12.0,62.62626262626263,73.32670241762452,-0.3886277052016922,-1.93262379579485,-1.894932669534537,-2.5990451220168254,17.542380167214706,0.9375,2.6336221020176076,1.4343749999999993,-2.2846804385842567,5.153430438584255,-0.4251527192921287,3.2939027192921273,-0.7551389523746899,25.71428571428571,-46.93477405000273,1.859527719292128,6,-0.34375,-2.34375,-2.703125,-2.53125,-4.4375,1,-0.1425389755011136,21.0,28.9375,-3.6666666666666665,28.9375,2.0,28.1875,-0.1425389755011136
2321,2000-06-07,28.375,28.875,27.3125,28.0625,674600.0,0.011135857461024523,1.380952380952381,-0.4166666666666667,69.79166666666667,72.96953927288469,-0.6302318237193774,-1.9306245049311528,-2.164290866262583,-2.9670503198186253,17.637105062306308,1.5625,2.587198805074806,1.484375,-1.9215203823133038,4.890270382313304,-0.2185726911566519,3.187322691156652,1.3125,44.73684210526316,-26.979382194137877,1.7029476911566528,6,-0.15625,-2.65625,-3.015625,-2.84375,-4.1875,2,-0.13656387665198233,1.1666666666666667,28.0625,21.0,28.9375,-3.6666666666666665,28.9375,-0.13656387665198233
2322,2000-06-08,27.75,28.3125,27.375,28.125,241500.0,-0.022026431718061623,1.5,-1.2,58.51063829787235,71.13738797264828,0.1583945048722306,-0.9507303757027046,-1.5226708277565777,-2.397761574680466,17.444220898065222,1.0,2.361009157222078,0.6031249999999986,-2.1624632951771723,3.3687132951771694,-0.7796691475885851,1.9859191475885822,1.8900000000000006,18.421052631578945,-49.48270661599459,1.3827941475885852,6,0.5,-2.03125,-2.578125,-2.21875,-3.8125,3,-0.11261261261261257,1.380952380952381,28.375,1.1666666666666667,28.0625,21.0,28.9375,-0.11261261261261257
2323,2000-06-09,27.9375,28.4375,27.625,27.75,339900.0,0.006756756756756799,-2.7142857142857144,-0.5,59.375,69.50676209360469,0.12076581065628034,-0.8676818962769381,-1.709163184296571,-2.6384522242617194,18.37327461362657,0.8125,2.1267706297781714,0.5906249999999993,-1.7424449647730675,2.923694964773066,-0.5759099823865341,1.7571599823865327,1.6559500000000007,37.03703703703704,-29.337442899414256,1.1665349823865336,6,0.5,-2.15625,-3.0625,-2.40625,-3.9375,4,-0.12527964205816555,1.5,27.75,1.380952380952381,28.375,1.1666666666666667,28.0625,-0.12527964205816555
2324,2000-06-12,28.0625,28.3125,28.0,28.0625,319600.0,0.004474272930648837,-4.0,0.0,53.01204819277108,67.18750630186021,0.14855996913446745,-0.6831371839827334,-1.8437714749022405,-2.824439581282249,19.35253554641139,0.375,2.0029035995313293,0.4968749999999993,-1.0938438667887702,2.087593866788769,-0.29848443339438546,1.292234433394384,1.4853310000000022,48.0,-14.548317035254428,0.7953594333943851,6,0.4375,-2.28125,-3.296875,-2.53125,-4.4375,0,-0.12917594654788422,-2.7142857142857144,27.9375,1.5,27.75,1.380952380952381,28.375,-0.12917594654788422
2325,2000-06-13,28.75,29.0,28.0625,28.0625,370400.0,0.024498886414253906,-1.7272727272727273,100.0,61.11111111111111,65.2787993492936,-0.43803459375762444,-1.289055059633096,-2.5512228881979766,-3.5525832195181977,19.53488876145661,0.9375,1.8523847134911264,1.0906249999999993,-0.548972892777325,2.7302228927773236,0.27082605361133716,1.9104239463886614,0.7531243800000027,85.18518518518519,23.885463700040873,0.8197989463886619,6,-0.25,-2.9375,-4.0,-3.21875,-5.125,1,-0.1630434782608695,-4.0,28.0625,-2.7142857142857144,27.9375,1.5,27.75,-0.1630434782608695
2326,2000-06-14,28.9375,29.0625,28.75,28.875,328700.0,0.006521739130434856,1.0,0.09090909090909091,70.73170731707317,64.76308523692862,-0.53480566903891,-1.3540009506219022,-2.7609366301713862,-3.767075868306975,19.64048400022579,0.3125,1.7231637938572852,1.15625,-0.4828587918679368,2.795358791867937,0.33669560406602983,1.9758043959339702,0.5218118924000024,92.5925925925926,28.45666066469802,0.819554395933969,6,-0.4375,-2.90625,-4.28125,-3.40625,-5.5625,2,-0.18358531317494597,-1.7272727272727273,28.75,-4.0,28.0625,-2.7142857142857144,27.9375,-0.18358531317494597
2327,2000-06-15,29.0,29.1875,28.875,28.875,291000.0,0.002159827213822796,-4.0,2.0,69.62025316455696,63.65672838979801,-0.5251581297280552,-1.2440055246626223,-2.8191888050297784,-3.8484955429852903,19.98501582186308,0.3125,1.5534313361067902,1.0687500000000014,-0.42680261745575265,2.5643026174557555,0.32097369127212616,1.8165263087278767,0.4163756545520023,88.0,22.37671197604766,0.7477763087278769,6,-0.75,-2.96875,-4.734375,-3.46875,-5.9375,3,-0.16594827586206895,1.0,28.9375,-1.7272727272727273,28.75,-4.0,28.0625,-0.16594827586206895
2328,2000-06-16,27.375,28.5,26.5,28.25,1490200.0,-0.05603448275862066,1.9090909090909092,-7.0,51.456310679611654,61.803888672880625,0.9553589832247233,0.453468243843421,-1.2288847415974473,-2.2540524832537763,19.334078720772858,2.5,1.2818713122799643,-0.5874999999999986,-2.0031084799198027,0.8281084799198055,-1.2953042399599006,0.12030423995990347,1.9992981414609616,32.55813953488372,-31.68822620740319,0.7078042399599022,6,0.46875,-1.125,-3.109375,-1.84375,-4.1875,4,-0.12557077625570778,-4.0,29.0,1.0,28.9375,-1.7272727272727273,28.75,-0.12557077625570778
2329,2000-06-19,27.125,27.75,26.8125,27.5625,427300.0,-0.0091324200913242,1.3076923076923077,0.5,44.329896907216494,59.77095914854216,1.029478724323262,0.7674267186836907,-1.0474241060890108,-2.03238159423843,18.512581281509426,0.9375,1.049059995190941,-0.8531249999999986,-2.221395013172536,0.515145013172539,-1.5372600065862656,-0.16898999341373155,2.134326215802524,23.25581395348837,-36.27250886377236,0.6841350065862682,6,0.71875,-0.5,-2.671875,-1.59375,-4.125,0,-0.11520737327188935,1.9090909090909092,27.375,-4.0,29.0,1.0,28.9375,-0.11520737327188935
2330,2000-06-20,26.375,27.125,26.375,26.875,454300.0,-0.027649769585253448,-2.0,1.1428571428571428,37.73584905660377,56.209201636312955,1.6929673050944132,1.4852847660993191,-0.3861660196719221,-1.305380053413387,17.46483776277792,0.75,0.6623415543830085,-1.5343750000000007,-3.0778646168644066,0.009114616864405178,-2.3061198084322037,-0.7626301915677978,2.773953167170422,0.0,-54.36622330044973,0.7717448084322033,6,1.40625,1.21875,-1.921875,-0.84375,-3.5,1,-0.10426540284360186,1.3076923076923077,27.125,1.9090909090909092,27.375,-4.0,29.0,-0.10426540284360186
2331,2000-06-21,26.3125,26.625,26.1875,26.4375,501800.0,-0.0023696682464454666,-1.3333333333333333,0.25,35.57692307692308,53.66101105620748,1.6004376191814416,1.5328487062114142,-0.42302333500929734,-1.2535021236022708,16.410252681401243,0.4375,0.4496786466886533,-1.5375000000000014,-3.2313355727071738,0.1563355727071709,-2.3844177863535876,-0.6905822136464153,2.6700159771401957,4.166666666666666,-44.75744878980037,0.8469177863535867,6,1.375,1.375,-1.140625,-0.78125,-3.5,2,-0.10213776722090262,-2.0,26.375,1.3076923076923077,27.125,1.9090909090909092,27.375,-0.10213776722090262
2332,2000-06-22,25.9375,26.375,25.9375,26.3125,382000.0,-0.014251781472684133,-1.3333333333333333,3.0,25.51020408163265,49.89825595416666,1.8900562844356195,1.9383131258787643,-0.17192054633578024,-0.8924105846467398,16.70146039035049,0.4375,0.30953723304242686,-1.8687499999999986,-3.713862676633461,-0.023637323366536123,-2.79130633831673,-0.9461936616832674,2.8214146989689795,0.0,-43.87275419186204,0.922556338316732,6,1.625,1.75,-0.6875,-0.40625,-3.0625,3,-0.09879518072289162,-1.3333333333333333,26.3125,-2.0,26.375,1.3076923076923077,27.125,-0.09879518072289162
2333,2000-06-23,24.9375,25.9375,24.5625,25.9375,1416200.0,-0.03855421686746985,1.75,2.6666666666666665,21.929824561403507,46.444675550681374,2.704121271136671,2.9206964159551774,0.7081414934840708,0.08672685485424125,17.18323605808601,1.375,0.05546910563249341,-2.7624999999999993,-4.992528321746004,-0.5324716782539944,-3.8775141608730017,-1.6474858391269969,3.53927322907208,11.76470588235294,-27.61329994782939,1.1150141608730026,6,1.9375,2.1875,0.3125,0.59375,-2.0625,4,-0.07518796992481203,-1.3333333333333333,25.9375,-1.3333333333333333,26.3125,-2.0,26.375,-0.07518796992481203
2334,2000-06-26,24.4375,24.9375,24.3125,24.9375,734000.0,-0.020050125313283207,1.5,0.5,23.148148148148152,42.22656855479661,2.945600770837313,3.3772639447946418,1.1242477702096458,0.570728592273813,17.744687006128842,0.625,-0.09663338506181063,-3.125,-5.785629130190998,-0.46437086980900233,-4.455314565095499,-1.7946854349045012,3.5695604415834303,4.444444444444445,-35.14746357211149,1.3303145650954982,6,2.3125,2.5625,0.75,1.09375,-1.3125,0,-0.051150895140664954,1.75,24.9375,-1.3333333333333333,25.9375,-1.3333333333333333,26.3125,-0.051150895140664954
2335,2000-06-27,24.8125,24.875,24.1875,24.5,853600.0,0.01534526854219953,2.142857142857143,-0.625,23.853211009174302,37.01784674280784,2.1828824754329084,2.9154651214965526,0.726413104853215,0.1697731573360528,17.968172758490596,0.6875,-0.27739231350503246,-2.6000000000000014,-5.526287391001901,0.3262873910018982,-4.063143695500951,-1.1368563044990516,2.67732197976175,25.64102564102564,-12.750670113279366,1.4631436955009496,6,1.875,2.125,0.359375,0.75,-1.6875,1,-0.07304785894206545,1.5,24.4375,1.75,24.9375,-1.3333333333333333,25.9375,-0.07304785894206545
2336,2000-06-28,24.640625,24.9375,24.5,24.875,786300.0,-0.006926952141057985,1.434782608695652,-0.75,25.552825552825553,32.121465897059906,1.878714362695277,2.9753054171604347,0.8750003057153002,0.31343182616106446,17.915417402269686,0.4375,-0.43926993189772645,-2.6039062500000014,-5.7644813058067825,0.5566688058067797,-4.184193777903392,-1.0236187220966109,2.3208254629998706,20.714285714285715,-19.36897377517743,1.5802875279033908,6,1.703125,2.296875,0.359375,0.921875,-1.703125,2,-0.07165504121750155,2.142857142857143,24.8125,1.5,24.4375,1.75,24.9375,-0.07165504121750155
2337,2000-06-29,24.0,24.625,23.75,24.625,637700.0,-0.025998731769181993,1.8,2.6666666666666665,21.100917431192656,28.74864442501335,1.9394568843482993,3.463714620653345,1.4723240237238322,0.941787769999415,18.36432771848128,0.890625,-0.7515991191301126,-3.03515625,-6.475165426926051,0.40485292692605057,-4.7551608384630235,-1.3151516615369765,2.5176183889198924,11.428571428571429,-27.84040166161848,1.720004588463025,6,1.75,2.71875,1.109375,1.5625,-1.0,3,-0.04947916666666663,1.434782608695652,24.640625,2.142857142857143,24.8125,1.5,24.4375,-0.04947916666666663
2338,2000-06-30,22.015625,24.5,22.0,24.25,988200.0,-0.08268229166666663,-1.206896551724138,3.575,15.13513513513513,25.5047820058932,3.4460449449377712,5.167891936961897,3.417654533188493,2.90522395252286,18.32635247605071,2.5,-1.2194568079697845,-4.673437499999999,-8.657380652551637,-0.6894943474483597,-6.665409076275818,-2.681465923724179,4.003822078914311,0.5319148936170213,-36.07807638948578,1.99197157627582,6,2.546875,3.828125,3.28125,3.546875,0.921875,4,0.039034776437189445,1.8,24.0,1.434782608695652,24.640625,2.142857142857143,24.8125,0.039034776437189445
2339,2000-07-03,23.75,23.9375,22.625,22.625,603100.0,0.07877927608232782,-1.3333333333333333,-0.5034965034965035,24.276527331189712,24.009301814180525,1.3215555993457357,3.1884283234982647,1.6797025794196045,1.17874385515859,18.343736296323957,1.921875,-1.6847283451337844,-2.6796875,-6.722307125626429,1.362932125626429,-4.7009973128132145,-0.6583776871867855,1.4655576631314489,59.57446808510638,27.906453008845226,2.0213098128132145,7,0.5625,2.09375,2.03125,1.875,-1.0,0,-0.0368421052631579,-1.206896551724138,22.015625,1.8,24.0,1.434782608695652,24.640625,-0.0368421052631579
2340,2000-07-05,24.0625,24.5625,23.75,23.8125,529300.0,0.013157894736842035,-3.3333333333333335,0.2222222222222222,25.23809523809524,22.860543165421873,0.7225106601703786,2.699287200420599,1.3671831539155086,0.8750381338649902,18.415686101069927,0.8125,-1.9488880608215986,-2.1671875000000007,-6.265086161204302,1.9307111612043002,-4.216136830602149,-0.11823816939785203,0.5099461305051598,70.2127659574468,44.340706693003824,2.0489493306021496,7,0.125,1.78125,1.765625,1.84375,-1.25,2,-0.038961038961038974,-1.3333333333333333,23.75,-1.206896551724138,22.015625,1.8,24.0,-0.038961038961038974
2341,2000-07-06,24.5,24.5625,23.8125,23.8125,729900.0,0.018181818181818077,-1.1818181818181819,2.75,27.981651376146786,23.13514842036789,0.0009719234254284004,2.0623339986527256,0.9307173759862195,0.46193904331962443,19.109195241412717,0.75,-2.1552464675018754,-1.5359374999999993,-5.572724802667022,2.500849802667023,-3.5543311513335105,0.48245615133351194,-2.5,95.23809523809523,74.03472570336564,2.0183936513335117,7,-0.53125,1.34375,1.390625,1.40625,-2.5,3,-0.056122448979591844,-3.3333333333333335,24.0625,-1.3333333333333333,23.75,-1.206896551724138,22.015625,-0.056122448979591844
2342,2000-07-07,24.625,24.6875,24.3125,24.625,556300.0,0.005102040816326481,5.0,0.0,34.22939068100358,24.501766878101233,-0.3685413753315636,1.782608167064268,0.8444930936331936,0.36031865093806204,19.79105099765118,0.375,-2.264097742117034,-1.2546874999999993,-5.253866332240047,2.744491332240049,-3.2542769161200233,0.7449019161200248,-2.5737500000000004,97.67441860465115,74.68907879833563,1.9995894161200238,7,-1.15625,1.21875,1.5,1.28125,-1.875,4,-0.06852791878172593,-1.1818181818181819,24.5,-3.3333333333333335,24.0625,-1.3333333333333333,23.75,-0.06852791878172593
2343,2000-07-10,24.4375,24.75,24.375,24.625,385600.0,-0.0076142131979695105,-1.4,-100.0,34.47653429602889,25.76047645008798,-0.2899124785738394,1.786022880078761,1.0975976971593155,0.5703453095976947,20.399173380850293,0.375,-2.373470038690897,-1.2671874999999986,-5.192855028301803,2.658480028301806,-3.2300212641509027,0.6956462641509056,-2.2807999999999993,85.29411764705883,59.76766635118017,1.9628337641509026,7,-0.96875,1.40625,1.6875,1.46875,-2.0625,0,-0.05882352941176472,5.0,24.625,-1.1818181818181819,24.5,-3.3333333333333335,24.0625,-0.05882352941176472
2344,2000-07-11,24.4375,24.5625,24.25,24.5,434400.0,0.0,2.3333333333333335,0.3333333333333333,37.747035573122524,27.304234734971118,-0.3239827230724792,1.5816125247140533,1.168584665630238,0.6100657588627527,21.068198710674125,0.3125,-2.3994007134658695,-1.0859375,-4.885966986121758,2.7140919861217583,-2.985952243060879,0.8140772430608791,-2.125201999999998,68.75,38.34248761664818,1.9000147430608796,7,-0.96875,1.15625,2.28125,1.46875,-2.375,1,-0.0613810741687979,-1.4,24.4375,5.0,24.625,-1.1818181818181819,24.5,-0.0613810741687979
2345,2000-07-12,24.0625,24.75,23.9375,24.5,403800.0,-0.01534526854219953,-1.3636363636363635,7.0,36.31178707224335,28.499674903795317,-0.07438015431255707,1.6732176445337927,1.6076479587132795,1.0180191172921056,21.365694185105017,0.8125,-2.3042760898833095,-1.2265625,-4.757361260177152,2.304236260177152,-2.9919618800885743,0.5388368800885743,-1.6039398799999987,26.666666666666668,-6.768489275108767,1.765399380088576,7,-0.6875,1.53125,2.65625,1.84375,-1.9375,2,-0.054545454545454564,2.3333333333333335,24.4375,-1.4,24.4375,5.0,24.625,-0.054545454545454564
2346,2000-07-13,23.625,24.3125,23.5,24.25,349500.0,-0.018181818181818188,1.1666666666666667,1.4285714285714286,36.03773584905661,30.159321394669092,0.2278654201811392,1.7837664428801503,2.1235821405155058,1.4942465579289888,21.73184526032269,0.8125,-2.2059418874110186,-1.3984375,-4.552814223926216,1.755939223926216,-2.9756258619631097,0.17875086196310974,-1.028953487199999,10.0,-26.521687241390985,1.5771883619631086,7,-0.25,1.96875,3.09375,2.28125,-1.625,3,-0.03439153439153442,-1.3636363636363635,24.0625,2.3333333333333335,24.4375,-1.4,24.4375,-0.03439153439153442
2347,2000-07-14,24.1875,24.25,23.8125,23.9375,366500.0,0.023809523809523725,1.3333333333333333,-0.4,45.219123505976086,33.50198676920698,-0.34111229047941194,0.8877556759749297,1.667818465068919,0.9701462900704669,22.03047824348261,0.625,-2.126678391556915,-0.5953124999999986,-3.1495936875102117,1.9589686875102146,-1.8724530937551052,0.681828093755108,-1.4622162779680004,55.00000000000001,14.71276389841006,1.2771405937551057,7,-0.5,1.40625,2.78125,1.71875,-2.25,4,-0.09043927648578809,1.1666666666666667,23.625,-1.3636363636363635,24.0625,2.3333333333333335,24.4375,-0.09043927648578809
2348,2000-07-17,23.9375,24.0625,23.5,23.9375,648400.0,-0.01033591731266148,3.5,0.0,46.70781893004115,35.99435250241269,0.234874671660517,0.9138774614603946,2.0157909592978704,1.2435108709407778,24.117416815917824,0.6875,-2.0708455594449333,-0.6734374999999986,-2.939664166933653,1.592789166933656,-1.8065508334668259,0.4596758334668287,-1.0907333012899194,35.0,-9.415408340498203,1.1331133334668275,7,0.1875,1.65625,3.046875,1.96875,-2.0,0,-0.04960835509138384,1.3333333333333333,24.1875,1.1666666666666667,23.625,-1.3636363636363635,24.0625,-0.04960835509138384
2349,2000-07-18,24.0,24.125,23.8125,23.875,722200.0,0.0026109660574411553,-1.5,100.0,44.4206008583691,38.12574201577645,0.236429627253532,0.6379651892013705,2.060054299789577,1.2239370772095768,26.285486039768973,0.3125,-1.9126945923071652,-0.4546874999999986,-2.399149207577967,1.4897742075779696,-1.4269183537889845,0.5175433537889873,-1.039039303212526,40.0,-6.509743615209494,0.9722308537889841,7,0.125,1.59375,3.109375,1.90625,-2.25,1,-0.06770833333333337,3.5,23.9375,1.3333333333333333,24.1875,1.1666666666666667,23.625,-0.06770833333333337
2350,2000-07-19,23.625,24.25,23.5625,24.125,503800.0,-0.015625,-1.2,-4.0,43.21503131524009,39.81833978678682,0.6066383894161866,0.83941593071998,2.5235423757710436,1.6201595361936825,28.29191752052418,0.6875,-1.4660667351775665,-0.6921874999999993,-2.4443038190253468,1.0599288190253482,-1.568245659512673,0.18387065951267445,-0.5566969450197732,15.384615384615385,-32.96754405049431,0.8760581595126741,7,0.5,1.96875,3.515625,2.28125,-1.625,2,-0.06613756613756616,-1.5,24.0,3.5,23.9375,1.3333333333333333,24.1875,-0.06613756613756616
2351,2000-07-20,23.625,23.9375,23.4375,23.5625,373500.0,0.0,-2.2,-0.125,47.26027397260274,41.26621570807561,0.5246382115366934,0.6616762900231805,2.591691313434577,1.645589236953569,30.292870211558515,0.5,-1.1925014023914429,-0.5578125000000007,-2.060007303270833,0.9443823032708316,-1.3089099016354169,0.19328490163541545,-0.4557951283185879,23.076923076923077,-28.708790901557183,0.7510974016354169,7,0.46875,1.96875,3.53125,2.28125,-1.625,3,-0.06349206349206349,-1.2,23.625,-1.5,24.0,3.5,23.9375,-0.06349206349206349
2352,2000-07-21,23.375,24.0,23.1875,23.875,440900.0,-0.010582010582010581,1.1666666666666667,-8.0,63.302752293577974,44.4691288189144,0.6466847492444394,0.7482185596609057,2.924459273270969,1.9048541653268813,32.26789443430815,0.8125,-0.9455040740327192,-0.6796875,-1.9745446413277996,0.6151696413277996,-1.327116070663898,-0.03225892933610197,1.375,17.647058823529413,-38.94386658777693,0.6474285706638992,7,0.59375,2.21875,3.890625,2.53125,-1.375,4,-0.05882352941176472,-2.2,23.625,-1.2,23.625,-1.5,24.0,-0.05882352941176472
2353,2000-07-24,23.0625,23.4375,23.0625,23.125,317200.0,-0.013368983957219305,-11.0,0.125,40.67796610169491,44.79478776653355,0.8310202018507447,0.9623880477505686,3.2754901803960728,2.24685081032127,33.43545054407174,0.375,-0.7565063109231183,-0.8984375,-2.1956740935346986,0.39879909353469856,-1.5470557967673493,-0.24981920323265072,1.65625,0.0,-53.89140450010217,0.6486182967673485,7,0.84375,2.1875,4.078125,2.84375,-0.9375,0,-0.04878048780487809,1.1666666666666667,23.375,-2.2,23.625,-1.2,23.625,-0.04878048780487809
2354,2000-07-25,23.1875,23.25,23.0,23.25,324700.0,0.005420054200542035,7.0,1.0,37.5,44.92681142517318,0.5700028149612741,0.7788728311061348,3.1993275025536505,2.1493799395979494,34.52713055979668,0.25,-0.6826540083177157,-0.7109375,-2.0317328706704387,0.6098578706704387,-1.3713351853352194,-0.050539814664780636,1.4649999999999999,15.0,-35.30558236011574,0.6603976853352189,7,0.46875,1.6875,3.859375,2.71875,-0.875,1,-0.0539083557951483,-11.0,23.0625,1.1666666666666667,23.375,-2.2,23.625,-0.0539083557951483
2355,2000-07-26,23.0,23.5,23.0,23.1875,535200.0,-0.008086253369272267,-4.333333333333333,3.0,26.92307692307692,43.914071544508765,0.6603838503495432,0.8681321941552902,3.331734604614361,2.36958592745016,35.445524368410474,0.5,-0.6063218361372904,-0.8078125000000007,-2.1131697874989364,0.49754478749893494,-1.4604911437494685,-0.1551338562505329,1.5533499999999982,0.0,-42.77863611444792,0.6526786437494672,7,0.625,1.5625,4.234375,2.90625,-0.484375,2,-0.05434782608695654,7.0,23.1875,-11.0,23.0625,1.1666666666666667,23.375,-0.05434782608695654
2356,2000-07-27,22.875,23.5,22.875,23.125,269800.0,-0.005434782608695676,-4.0,1.3333333333333333,23.07692307692308,41.453827052391766,0.7462884949331752,0.9002289929574552,3.4111425199566696,2.5278950308438546,36.514302142932884,0.625,-0.5839006419698478,-0.8445312499999993,-2.1515559746157393,0.46249347461574075,-1.4980436123078675,-0.19101888769213105,1.5851489999999977,0.0,-34.354394794400754,0.6535123623078697,7,0.6875,1.4375,4.8125,3.03125,-0.25,3,-0.03825136612021862,-4.333333333333333,23.0,7.0,23.1875,-11.0,23.0625,-0.03825136612021862
2357,2000-07-28,22.8125,23.25,22.75,23.1875,411100.0,-0.002732240437158473,1.0,1.5,24.0,38.93073606016497,0.6629495197905513,0.9161757921034521,3.442503130367051,2.6436377962859794,37.19940726928095,0.5,-0.5197813935559239,-0.84765625,-2.207843922991067,0.5125314229910671,-1.5277500864955336,-0.16756241350446643,1.5208370799999962,8.333333333333332,-18.76880157731727,0.680093836495534,7,0.6875,1.375,4.875,3.09375,0.3125,4,-0.03561643835616435,-4.0,22.875,-4.333333333333333,23.0,7.0,23.1875,-0.03561643835616435
2358,2000-07-31,22.875,23.1875,22.8125,23.0625,352500.0,0.00273972602739736,-1.4,0.5,25.490196078431367,36.827357751283,0.48487379818750753,0.97115047893179,3.3247695286567094,2.621313272117554,37.01149165862445,0.375,-0.41774882502908994,-0.828125,-2.0125045566501463,0.35625455665014627,-1.420314778325075,-0.2359352216749251,1.3000033719999955,16.666666666666664,-4.953837848193416,0.5921897783250735,7,0.625,1.09375,4.75,3.03125,0.5,0,-0.03825136612021862,1.0,22.8125,-4.0,22.875,-4.333333333333333,23.0,-0.03825136612021862
2359,2000-08-01,22.875,23.0625,22.6875,22.6875,381300.0,0.0,-3.0,-1.0,28.888888888888886,35.235564148355095,0.3447663142363204,0.9509945624634071,3.266382259661313,2.6499212557728953,36.849439039926715,0.375,-0.4575659448761904,-0.7843750000000007,-2.024782270765815,0.45603227076581376,-1.404578635382908,-0.16417136461709347,1.1575030347999942,23.076923076923077,2.008193243468739,0.6202036353829077,8,0.46875,0.59375,4.125,3.03125,0.125,1,-0.032786885245901676,-1.4,22.875,1.0,22.8125,-4.0,22.875,-0.032786885245901676
2360,2000-08-02,23.125,23.3125,23.0,23.125,562900.0,0.010928961748633892,-1.5,0.0,40.47619047619048,34.48177709319818,0.018307873823903975,0.6610506492117274,2.9294731424737535,2.445242613059783,37.18450461180575,0.4375,-0.4951651023453394,-0.4875000000000007,-1.7346019035728482,0.7596019035728467,-1.1110509517864244,0.136050951786423,0.7461026706239942,53.84615384615385,30.081140063137845,0.6235509517864238,8,0.21875,0.34375,3.75,2.625,0.3125,2,-0.03513513513513511,-3.0,22.875,-1.4,22.875,1.0,22.8125,-0.03513513513513511
2361,2000-08-03,23.125,23.75,22.9375,23.75,504300.0,0.0,1.6,-100.0,24.24242424242425,30.141740643069987,-0.06713589130323427,0.5826290697072096,2.848831627833171,2.499007656078305,37.24769488236138,0.8125,-0.5245186758755445,-0.4187499999999993,-1.6102080850459402,0.7727080850459416,-1.0144790425229715,0.17697904252297292,-0.4375,41.17647058823529,20.480010791015843,0.5957290425229712,8,0.09375,0.34375,3.6875,2.59375,0.0,3,-0.02635135135135136,-1.5,23.125,-3.0,22.875,-1.4,22.875,-0.02635135135135136
2362,2000-08-04,22.9375,23.3125,22.8125,23.25,442700.0,-0.008108108108108136,1.2857142857142858,0.5,25.0,28.39974440954833,0.05786330842738607,0.6716600467671192,2.974012264225877,2.719769293176533,37.500827186405786,0.5,-0.5229114697944084,-0.5218750000000014,-1.6267944719408227,0.5830444719408199,-1.0743347359704138,0.030584735970411003,-0.22875000000000156,23.52941176470588,4.4504868982241454,0.5524597359704112,8,0.28125,0.4375,3.703125,2.78125,0.3125,4,-0.013623978201634857,1.6,23.125,-1.5,23.125,-3.0,22.875,-0.013623978201634857
2363,2000-08-07,23.0,23.0,22.75,22.875,442800.0,0.0027247956403269047,3.0,-0.4,25.0,27.010855520659444,-0.016131002424469187,0.5227457992638342,2.840574785527391,2.666283373556219,37.863593499409845,0.25,-0.5640815090285969,-0.3874999999999993,-1.408335571068232,0.6333355710682333,-0.8979177855341156,0.12291778553411703,-0.270425000000003,29.411764705882355,12.443057152047146,0.5104177855341159,8,0.21875,0.375,3.234375,2.71875,-0.4375,0,0.005434782608695565,1.2857142857142858,22.9375,1.6,23.125,-1.5,23.125,0.005434782608695565
2364,2000-08-08,22.9375,23.1875,22.875,23.0,530500.0,-0.0027173913043477826,-2.3333333333333335,-0.5,29.629629629629633,27.3115835991653,0.008020594284325,0.4923507607460067,2.8259187340899246,2.7006015007887143,38.0377377552719,0.3125,-0.7022143086277666,-0.375,-1.285465468000499,0.5354654680004991,-0.8302327340002513,0.08023273400025133,-0.18751650000000453,18.75,1.5156094543167278,0.45523273400025005,8,0.28125,0.75,2.265625,2.78125,-0.5625,1,0.019073569482288777,3.0,23.0,1.2857142857142858,22.9375,1.6,23.125,0.019073569482288777
2365,2000-08-09,22.75,23.0,22.625,23.0,467700.0,-0.008174386920980936,2.0,4.0,26.66666666666667,27.710443998025696,0.1747003477396909,0.6076335979934875,2.9123444249440524,2.8924734077648964,38.12010438600656,0.375,-0.699425935993073,-0.4968749999999993,-1.3680838924080447,0.37433389240804615,-0.9324794462040202,-0.061270553795978344,1.0,11.11111111111111,-5.161821029931257,0.43560444620402217,8,0.4375,0.9375,2.328125,2.96875,-0.75,2,0.01098901098901095,-2.3333333333333335,22.9375,3.0,23.0,1.2857142857142858,22.9375,0.01098901098901095
2366,2000-08-10,22.8125,23.0625,22.75,22.875,510500.0,0.0027472527472527375,-2.3333333333333335,0.25,33.33333333333333,28.74748103506273,0.11443661694237406,0.5071436352779344,2.7413678277523417,2.8237757189085215,37.89083088111723,0.3125,-0.6942844579280276,-0.3937500000000007,-1.2664914460075103,0.47899144600750887,-0.8301207230037555,0.04262072300375408,0.9149999999999991,27.27272727272727,10.712042491750967,0.43637072300375435,8,0.375,0.875,2.203125,2.90625,-0.625,3,0.027397260273972712,2.0,22.75,-2.3333333333333335,22.9375,3.0,23.0,0.027397260273972712
2367,2000-08-11,22.0,22.5625,22.0,22.375,984200.0,-0.03561643835616435,-2.0,6.0,25.714285714285722,28.77237988349099,0.8935269996576345,1.2093635793730186,3.427668746922649,3.6143130472812572,37.92726142822825,0.8125,-0.6575427730859857,-1.0968750000000007,-1.9996075112359968,-0.19414248876400464,-1.5482412556179987,-0.6455087443820027,1.705449999999999,0.0,-17.884860565908767,0.45136625561799815,8,0.875,1.375,2.90625,3.71875,-0.4375,4,0.051136363636363535,-2.3333333333333335,22.8125,2.0,22.75,-2.3333333333333335,22.9375,0.051136363636363535
2368,2000-08-14,22.75,22.8125,22.0625,22.125,763500.0,0.03409090909090917,1.0,-1.6666666666666667,42.22222222222222,30.253861364972476,0.13849533664432556,0.38560788609117935,2.533404339130115,2.8614578216130084,37.59568356982927,0.8125,-0.5771029916002703,-0.2875000000000014,-1.1100841822223764,0.5350841822223735,-0.6987920911111907,0.12379209111118783,0.8872319999999974,63.1578947368421,43.05301065091446,0.4112920911111881,8,0.125,0.625,1.90625,2.96875,-1.625,0,0.0219780219780219,-2.0,22.0,-2.3333333333333335,22.8125,2.0,22.75,0.0219780219780219
2369,2000-08-15,22.375,23.0625,22.25,22.8125,453600.0,-0.016483516483516536,-1.3636363636363635,-0.7,39.583333333333336,30.154655015766128,0.4862455410004891,0.6668127619213493,2.7568079790011453,3.2413724703753957,37.17035494646107,0.8125,-0.5062676928478886,-0.5812500000000007,-1.3203150209985068,0.15781502099850542,-0.950782510499252,-0.21171748950074942,1.196742719999996,35.294117647058826,12.123703552639089,0.3695325104992522,8,0.5,1.0,2.28125,3.34375,-0.625,1,0.008379888268156499,1.0,22.75,-2.0,22.0,-2.3333333333333335,22.8125,0.008379888268156499
2370,2000-08-16,22.0625,22.625,22.0625,22.1875,471300.0,-0.013966480446927387,-8.0,0.2857142857142857,37.254901960784316,31.60048587336169,0.706473383145255,0.9025251563660959,2.9391629339837806,3.534067065079288,36.63150017828425,0.5625,-0.450418031645885,-0.8156250000000007,-1.5866835256647995,-0.04456647433520189,-1.2011542628324001,-0.4300957371676013,1.446373011199995,5.88235294117647,-19.38373821279676,0.38552926283239874,8,0.59375,1.3125,2.46875,3.65625,-0.1875,2,0.014164305949008416,-1.3636363636363635,22.375,1.0,22.75,-2.0,22.0,0.014164305949008416
2371,2000-08-17,22.125,22.25,22.0,22.1875,774900.0,0.0028328611898016387,1.6666666666666667,0.5,39.2156862745098,33.18000657052944,0.5444619566079041,0.7608987108928105,2.734486485184604,3.4509260790527634,36.00593139006401,0.25,-0.41657904259484724,-0.6781250000000014,-1.4349742080227017,0.07872420802269886,-1.0565496040113516,-0.2997003959886513,1.3235180907519961,11.76470588235294,-14.997058104984179,0.3784246040113508,8,0.46875,1.03125,2.359375,3.59375,0.3125,3,-0.005649717514124242,-8.0,22.0625,-1.3636363636363635,22.375,1.0,22.75,-0.005649717514124242
2372,2000-08-18,22.0,22.1875,22.0,22.0,711000.0,-0.005649717514124242,0.0,-0.0,36.53846153846153,34.46205785258073,0.5838953346636409,0.8196282000359005,2.7330748557695337,3.544369204805882,35.181926626780665,0.1875,-0.45031298454445334,-0.734375,-1.521687007636622,0.05293700763662201,-1.128031003818311,-0.340718996181689,1.3905773671219173,0.0,-26.88047506025176,0.39365600381831184,8,0.59375,1.125,2.484375,3.71875,0.5625,4,0.008522727272727293,1.6666666666666667,22.125,-8.0,22.0625,-1.3636363636363635,22.375,0.008522727272727293
2373,2000-08-21,21.9375,22.0625,21.875,22.0,850500.0,-0.0028409090909090606,1.0,-100.0,35.84905660377359,35.153105294152276,0.5362191224370676,0.8364076675423533,2.6597860267310196,3.565647003331623,34.28383725226005,0.1875,-0.4563067941142158,-0.7406250000000014,-1.5877126966346964,0.10646269663469354,-1.164168848317349,-0.31708115168265394,1.3974542724370416,5.263157894736842,-21.18557711197922,0.4235438483173467,8,0.53125,1.125,2.703125,3.78125,0.875,0,-0.017094017094017144,0.0,22.0,1.6666666666666667,22.125,-8.0,22.0625,-0.017094017094017144
2374,2000-08-22,21.9375,22.0,21.875,21.9375,745300.0,0.0,1.0,-0.0,30.612244897959187,35.591502875407,0.4240445155283261,0.7778394699332516,2.517167786055623,3.5180186251554417,33.295053793783794,0.125,-0.4568478007793644,-0.6781250000000014,-1.5510313297552187,0.1947813297552159,-1.11457816487761,-0.24167183512239276,1.3098570160908203,8.333333333333332,-14.044643808130967,0.4364531648776079,8,0.53125,1.125,2.921875,3.78125,0.5,1,-0.03703703703703709,1.0,21.9375,0.0,22.0,1.6666666666666667,22.125,-0.03703703703703709
2375,2000-08-23,21.75,21.9375,21.625,21.875,865200.0,-0.008547008547008517,1.5,-100.0,28.846153846153854,35.092927376831504,0.508222078668279,0.9137389071349595,2.534766729069826,3.6473348897677766,32.80278274628867,0.3125,-0.4717105128194632,-0.8031250000000014,-1.737021583647131,0.13077158364712815,-1.270073291823568,-0.33617670817643486,1.4150155951253716,20.0,-9.02586861784016e-05,0.46694829182356556,8,0.59375,1.1875,3.109375,4.03125,0.9375,2,0.0,1.0,21.9375,1.0,21.9375,0.0,22.0,0.0
2376,2000-08-24,22.0,22.125,21.75,21.75,451300.0,0.011494252873563315,-2.0,-2.0,35.84905660377359,36.21901303121905,0.1462257515914267,0.6269700873395792,2.1082230919767753,3.3380183058204516,32.03296969455146,0.375,-0.501282121666403,-0.5093749999999986,-1.4615841695798757,0.44283416957987853,-0.9854795847899389,-0.033270415210058246,1.0418143475153414,66.66666666666666,45.16682192126463,0.4761045847899387,8,0.34375,0.8125,2.859375,3.78125,0.125,3,-0.005681818181818232,1.5,21.75,1.0,21.9375,1.0,21.9375,-0.005681818181818232
2377,2000-08-25,22.0,22.125,21.8125,21.8125,235200.0,0.0,-2.3333333333333335,0.75,34.61538461538461,35.373808852681535,0.1634100657445252,0.5934026701976407,1.9260246374593777,3.2910728365344326,31.124488072698973,0.3125,-0.5104512318705794,-0.46875,-1.4357209896047927,0.49822098960479266,-0.9522354948023946,0.014735494802394555,0.9284691997141152,75.0,52.24958148343509,0.4834854948023955,8,0.34375,0.8125,2.84375,3.8125,0.8125,4,0.019886363636363535,-2.0,22.0,1.5,21.75,1.0,21.9375,0.019886363636363535
2378,2000-08-28,22.0,22.0625,21.6875,22.0,379500.0,0.0,5.0,0.0,35.294117647058826,34.89722933198436,0.05122093037951814,0.552832792758938,1.7924562672868412,3.2336712996206813,30.22690409088944,0.375,-0.5490326373241814,-0.4250000000000007,-1.3937553055884138,0.5437553055884123,-0.9093776527942055,0.05937765279420404,0.8241916637369862,75.0,49.60608254463644,0.48437765279420564,8,0.125,0.6875,2.78125,3.84375,1.1875,0,0.02556818181818188,-2.3333333333333335,22.0,-2.0,22.0,1.5,21.75,0.02556818181818188
2379,2000-08-29,22.125,22.5,22.0,22.0,425000.0,0.005681818181818121,-7.0,100.0,39.99999999999999,35.202240225230554,-0.1262471618797001,0.38869218413531215,1.5406459978624198,3.036444677941745,28.816179547735494,0.5,-0.49444469680744874,-0.2624999999999993,-1.2158528092725192,0.6908528092725206,-0.739176404636261,0.21417640463626242,0.603256330638029,57.14285714285714,28.705376837341205,0.4766764046362602,8,-0.0625,0.5625,2.453125,3.71875,1.625,1,0.031073446327683607,5.0,22.0,-2.3333333333333335,22.0,-2.0,22.0,0.031073446327683607
2380,2000-08-30,22.3125,22.375,22.0,22.0,425400.0,0.008474576271186418,-1.4,2.5,42.30769230769231,35.54579645113972,-0.3068207914594261,0.1446152000360854,1.2500783825937596,2.772085366711508,27.83768625962419,0.375,-0.5314125242738719,-0.03437500000000071,-0.9224122725110497,0.8536622725110483,-0.4783936362555252,0.4096436362555238,0.3274958241869861,76.92307692307693,46.34145940182151,0.44401863625552507,8,-0.25,0.375,1.953125,3.53125,2.5625,2,0.0056022408963585235,-7.0,22.125,5.0,22.0,-2.3333333333333335,22.0,0.0056022408963585235
2381,2000-08-31,22.515625,22.625,22.0,22.1875,499400.0,0.0091036414565826,1.2857142857142858,1.05,59.76331360946746,38.12633557014038,-0.5014403261293481,-0.11225898705500725,0.9461359366860975,2.4885101393585742,27.44209895480605,0.625,-0.5270327111777391,0.19921875,-0.6151689230850081,1.0136064230850081,-0.20797508654250407,0.6064125865425041,-0.890625,88.33333333333333,51.65748139190826,0.4071938365425049,8,-0.390625,0.171875,1.578125,3.328125,2.046875,3,0.007633587786259444,-1.4,22.3125,-7.0,22.125,5.0,22.0,0.007633587786259444
2382,2000-09-01,22.625,22.6875,22.125,22.5,247900.0,0.004857737682165242,3.5,0.38095238095238093,46.875,39.351440391943314,-0.5731036626673678,-0.2595535399351334,0.7472250209097844,2.2895226545409955,26.846354721552746,0.5625,-0.4840069112428971,0.32421875,-0.45104615326256337,1.0994836532625634,-0.06341370163128346,0.7118512016312835,-0.9800000000000004,93.75,57.927897391301705,0.3876324516312824,9,-0.46875,0.0625,1.3125,3.21875,1.6875,4,-0.02209944751381221,1.2857142857142858,22.515625,-1.4,22.3125,-7.0,22.125,-0.02209944751381221
2383,2000-09-05,23.125,23.5625,22.5,22.8125,384100.0,0.022099447513812098,-1.2666666666666666,2.5,67.64705882352942,43.46641971700667,-0.9911749934198042,-0.7902238863205895,0.1938910332927506,1.7108894028427741,26.18239327314819,1.0625,-0.43786278431142023,0.8179687499999986,0.017367939937443566,1.6185695600625536,0.4176683449687211,1.218269155031276,-1.4383000000000017,72.0,34.61939810495977,0.4003004050312772,9,-0.53125,-0.4375,0.71875,2.71875,1.125,1,-0.013513513513513487,3.5,22.625,1.2857142857142858,22.515625,-1.4,22.3125,-0.013513513513513487
2384,2000-09-06,23.375,23.6875,23.125,23.3125,349600.0,0.0108108108108107,-1.5714285714285714,0.2,81.81818181818181,49.35220060278756,-1.1352002657396945,-1.0601198301642896,-0.09151860322131,1.4048664181399957,25.917225029334933,0.5625,-0.35921969317374547,1.0460937500000007,0.1542518989210251,1.9379356010789763,0.6001728244605147,1.4920146755394867,-1.5757520000000014,81.48148148148148,38.45938909847081,0.4459209255394875,9,-0.6875,-0.6875,0.359375,2.46875,0.1875,2,-0.008021390374331583,-1.2666666666666666,23.125,3.5,22.625,1.2857142857142858,22.515625,-0.008021390374331583
2385,2000-09-07,23.0,23.3125,22.625,23.25,254000.0,-0.016042780748663055,2.6666666666666665,-4.0,68.42105263157895,52.9713112725437,-0.6305500695028314,-0.7013908156553725,0.23089493709097297,1.7500345273850115,25.02615508986529,0.75,-0.273949020088601,0.6585937500000014,-0.2645571289091322,1.581744628909135,0.19701831054543462,1.1201691894545682,-1.0496918400000013,59.25925925925925,11.775906518565023,0.46157543945456714,9,-0.3125,-0.3125,0.40625,2.84375,1.6875,3,0.032608695652173836,-1.5714285714285714,23.375,-1.2666666666666666,23.125,3.5,22.625,0.032608695652173836
2386,2000-09-08,23.4375,23.5625,22.875,23.0,391200.0,0.01902173913043481,1.0,-1.75,76.74418604651163,57.6522892093356,-0.9417298619879872,-1.1485535368715816,-0.24965106056612996,1.2859417653351741,24.355775657362027,0.6875,-0.15407098219063542,1.0648437500000014,0.03805039946427513,2.0916371005357277,0.5514470747321383,1.5782404252678646,-1.3482164928000024,84.0,29.249972532463502,0.5133966752678639,9,-0.75,-0.75,-0.03125,2.40625,1.8125,4,0.06133333333333324,2.6666666666666665,23.0,-1.5714285714285714,23.375,-1.2666666666666666,23.125,0.06133333333333324
2387,2000-09-11,23.125,23.625,22.875,23.625,408100.0,-0.013333333333333308,2.0,-1.1428571428571428,70.2127659574468,61.532139021600926,-0.5060869682218652,-0.7878430723286343,0.03593656745555762,1.563774175286909,22.887473969395263,0.75,-0.004924473869021284,0.6960937499999993,-0.36734792829055607,1.7595354282905546,0.1643729108547234,1.2278145891452752,-0.9078591733760035,52.63157894736842,-8.032109708185573,0.5317208391452768,9,-0.28125,-0.46875,0.21875,2.71875,0.75,0,0.06216216216216219,1.0,23.4375,2.6666666666666665,23.0,-1.5714285714285714,23.375,0.06216216216216219
2388,2000-09-12,23.25,23.25,22.8125,23.0,321700.0,0.00540540540540535,2.5,-0.5,71.42857142857143,65.02420251366442,-0.4862634974985127,-0.9206667633380334,-0.051106043731429907,1.418452757051476,21.793865476827644,0.4375,0.11262592621327627,0.7960937500000007,-0.32127229894544485,1.9134597989454463,0.2374107255272797,1.3547767744727217,-0.9152304395059225,58.82352941176471,-8.11014001335677,0.558683024472722,9,-0.40625,-0.59375,0.046875,2.59375,1.125,1,0.045698924731182755,2.0,23.125,1.0,23.4375,2.6666666666666665,23.0,0.045698924731182755
2389,2000-09-13,22.5625,23.5625,22.5625,23.3125,455000.0,-0.029569892473118253,-1.6666666666666667,-3.0,61.40350877192983,67.14595989857969,0.30153150710569676,-0.23020207886846578,0.6112324897405195,2.089410827164798,21.297859479839808,1.0,0.2269347085988116,0.09921874999999858,-1.0185060356903222,1.2169435356903193,-0.4596436428451618,0.658081142845159,-0.11951200434544873,0.0,-69.86025930227586,0.5588623928451611,9,0.28125,0.09375,0.734375,3.28125,2.4375,2,0.07479224376731297,2.5,23.25,2.0,23.125,1.0,23.4375,0.07479224376731297
2390,2000-09-14,22.375,22.5625,22.25,22.5,515700.0,-0.008310249307479256,1.5,0.16666666666666666,55.35714285714286,66.65638537054363,0.5574514455823874,-0.01906757545267368,0.7607991315540197,2.259110656985804,20.352359029776967,0.3125,0.34164395350400056,-0.10390625000000142,-1.2066780176593284,0.9988655176593255,-0.6552921338296649,0.44747963382966205,1.3125,9.090909090909092,-58.64631152826399,0.551385883829663,9,0.53125,0.28125,1.078125,3.46875,1.75,3,0.05307262569832405,-1.6666666666666667,22.5625,2.5,23.25,2.0,23.125,0.05307262569832405
2391,2000-09-15,22.0,22.5625,21.875,21.875,748800.0,-0.016759776536312887,-10.0,-1.0,50.0,67.00360759276586,0.951699628910621,0.3647905843209358,1.0786220464513576,2.6119532756672434,19.224128658425077,0.6875,0.4260633431250085,-0.47265625,-1.585246568258846,0.6399340682588459,-1.028951409129423,0.08363890912942296,1.6587500000000013,7.142857142857142,-57.21053032862514,0.5562951591294225,9,0.78125,0.65625,1.4375,3.84375,2.375,4,0.12215909090909083,1.5,22.375,-1.6666666666666667,22.5625,2.5,23.25,0.12215909090909083
2392,2000-09-18,22.1875,23.0,22.0,22.1875,540000.0,0.008522727272727293,-4.333333333333333,0.0,52.307692307692314,65.29923353545064,0.7773617793997083,0.2024368938889296,0.8309151199592151,2.421124293902988,18.1191157748682,1.0,0.4987784160954618,-0.2945312499999986,-1.393427741566903,0.8043652415669058,-0.8439794957834508,0.2549169957834536,1.3999000000000024,18.51851851851852,-42.65038472974187,0.5494482457834526,9,0.59375,0.46875,1.25,3.65625,2.8125,0,0.13802816901408455,-10.0,22.0,1.5,22.375,-1.6666666666666667,22.5625,0.13802816901408455
2393,2000-09-19,21.5625,22.3125,21.375,22.3125,400400.0,-0.028169014084507005,1.5,-100.0,43.835616438356155,61.07894849324777,1.2934307503490565,0.8410219996180679,1.3932489126676337,3.0530984262805525,16.813350126829675,0.9375,0.48016482424969453,-0.9007812500000014,-2.050423419372329,0.24886091937232635,-1.4756023346861653,-0.32596016531383754,1.9564040000000027,8.571428571428571,-50.91295768325488,0.574821084686163,9,0.9375,0.96875,1.5625,4.28125,3.3125,1,0.1072463768115941,-4.333333333333333,22.1875,-10.0,22.0,1.5,22.375,0.1072463768115941
2394,2000-09-20,21.125,21.5625,21.125,21.3125,316700.0,-0.020289855072463725,-3.6666666666666665,0.25,37.662337662337656,57.66131349666541,1.5401693178436915,1.280165257428724,1.7617068757096241,3.4970952138608027,15.561114567135764,0.4375,0.4803958856092798,-1.2976562499999993,-2.5757724029743088,-0.019540097025689818,-1.9367143264871558,-0.6585981735128428,2.2652697600000025,0.0,-54.912393037610286,0.6390580764871547,9,1.25,1.28125,2.0,4.71875,3.8125,2,0.15384615384615374,1.5,21.5625,-4.333333333333333,22.1875,-10.0,22.0,0.15384615384615374
2395,2000-09-21,21.75,22.375,21.0,21.1875,326800.0,0.029585798816567976,-1.9333333333333333,-3.0,42.6865671641791,53.87713362085068,0.8037309402938959,0.6905712020431523,1.0855931165311006,2.880296409031345,13.757959247951485,1.375,0.39862256519683115,-0.6726562499999993,-1.9507724029743088,0.6054599029743102,-1.3117143264871558,-0.03359817351284278,1.4590481792000034,37.5,-12.640215527287296,0.6390580764871547,9,0.5625,0.59375,1.375,4.09375,3.6875,3,0.14942528735632177,-3.6666666666666665,21.125,1.5,21.5625,-4.333333333333333,22.1875,0.14942528735632177
2396,2000-09-22,21.875,22.6875,21.5625,22.25,457900.0,0.005747126436781658,-1.25,-0.6666666666666666,42.857142857142854,50.83761994303912,0.4847594889186304,0.585758501848062,0.9239821037665052,2.7732892544133847,12.445173736993695,1.125,0.2558271387404041,-0.5414062500000014,-1.8294089542996943,0.7465964542996915,-1.1854076021498479,0.10259510214984502,1.1131433612800024,43.75,-0.8377723716413144,0.6440013521498467,9,0.40625,0.46875,1.140625,3.71875,4.0625,4,0.10285714285714276,-1.9333333333333333,21.75,-3.6666666666666665,21.125,1.5,21.5625,0.10285714285714276
2397,2000-09-25,22.4375,22.8125,21.8125,21.8125,502300.0,0.0257142857142858,-2.2,-1.6666666666666667,43.52941176470587,47.737713313720725,-0.20732002648531989,0.06083446773549639,0.31251871975496925,2.2422151447258614,11.117527193095498,1.0,0.17192665903231585,-0.0007812499999992895,-1.27377999383663,1.2722174938366315,-0.6372806219183147,0.6357181219183161,-1.4375,79.3103448275862,36.61244394515583,0.6364993719183147,9,-0.15625,-0.09375,0.4375,3.15625,4.375,0,0.08635097493036215,-1.25,21.875,-1.9333333333333333,21.75,-3.6666666666666665,21.125,0.08635097493036215
2398,2000-09-26,22.5625,22.8125,22.4375,22.5,427100.0,0.0055710306406684396,-3.0,0.1,42.16867469879518,45.60050952781689,-0.491817489460292,-0.020937199085263813,0.14705780802893287,2.145695158604994,9.54624183546698,0.375,0.01343181987974873,0.09609375000000142,-1.1608881901496027,1.3530756901496055,-0.5323972200748024,0.7245847200748052,-1.526250000000001,86.20689655172413,46.414889946051446,0.6284909700748025,9,-0.5625,-0.21875,0.296875,3.03125,4.375,1,0.10803324099723,-2.2,22.4375,-1.25,21.875,-1.9333333333333333,21.75,0.10803324099723
2399,2000-09-27,22.8125,22.9375,22.3125,22.3125,431600.0,0.011080332409972193,-1.5,8.0,48.148148148148145,44.79951011570636,-0.7851975452933111,-0.2285061929861527,-0.14334716827403327,1.9289118853994367,8.925620111820583,0.625,-0.11149059294078967,0.3117187500000007,-0.943552823350668,1.5669903233506695,-0.31591703667533366,0.9393545366753351,-1.7407250000000012,93.54838709677419,53.89651403390011,0.627635786675334,9,-0.8125,-0.46875,-0.046875,2.71875,5.0625,2,0.09041095890410955,-3.0,22.5625,-2.2,22.4375,-1.25,21.875,0.09041095890410955
2400,2000-09-28,22.4375,22.875,22.375,22.8125,1303700.0,-0.016438356164383605,1.0,-0.75,39.99999999999999,43.68839900459525,-0.44745416764018486,0.16478738510452118,0.19814647998843782,2.3273016538976634,8.271459219048872,0.5,-0.2739673176137565,-0.06953125000000071,-1.3220974891221395,1.1830349891221381,-0.6958143695610701,0.5567518695610687,-1.2910959999999996,63.63636363636363,28.371723242551063,0.626283119561069,9,-0.4375,-0.09375,0.328125,3.09375,3.5625,3,0.11142061281337057,-1.5,22.8125,-3.0,22.5625,-2.2,22.4375,0.11142061281337057
2401,2000-09-29,22.6875,23.0,22.375,22.375,622000.0,0.011142061281337101,-3.0,-0.8333333333333334,45.56962025316456,42.93972433186994,-0.6589748089732375,-0.07554941323842712,-0.08314567829582842,2.091405203002637,8.206513551447415,0.625,-0.35720284683950254,0.171875,-1.083295228547506,1.427045228547506,-0.45571011427375296,0.799460114273753,-1.4694521599999995,73.68421052631578,38.93855066809045,0.6275851142737526,9,-0.6875,-0.34375,-0.046875,2.71875,3.8125,4,0.1212121212121211,1.0,22.4375,-1.5,22.8125,-3.0,22.5625,0.1212121212121211
2402,2000-10-02,22.125,22.6875,22.0625,22.6875,602700.0,-0.024793388429752095,1.2222222222222223,-1.8,39.53488372093023,42.46186514104484,-0.11876184985701954,0.47175851864042073,0.4489401680329692,2.6728645984259423,8.067186318263742,0.625,-0.41766978666069576,-0.3656250000000014,-1.6314946563400703,0.9002446563400675,-0.9985598281700376,0.2673098281700348,-0.8000350304000001,6.666666666666667,-23.999204634616387,0.6329348281700348,10,-0.125,0.21875,0.453125,3.28125,4.4375,0,0.17231638418079087,-3.0,22.6875,1.0,22.4375,-1.5,22.8125,0.17231638418079087
2403,2000-10-03,22.8125,23.25,22.125,22.1875,430200.0,0.031073446327683607,-2.0,-1.1111111111111112,52.32558139534884,44.091114444712744,-0.6820247680903968,-0.2533425959099489,-0.2515378991919235,1.9875573696389495,8.121437206483057,1.125,-0.411261093512298,0.3374999999999986,-0.9028575460752002,1.5778575460751973,-0.28267877303759903,0.9576787730375962,-1.3870329285760015,63.1578947368421,27.431023566857235,0.6201787730375988,10,-0.6875,-0.46875,-0.234375,2.59375,3.875,1,0.1753424657534246,1.2222222222222223,22.125,-3.0,22.6875,1.0,22.4375,0.1753424657534246
2404,2000-10-04,23.1875,23.5,22.5625,22.5625,468700.0,0.016438356164383494,-2.0,1.0,57.30337078651685,45.71520373608361,-0.8199147656590142,-0.6778643166577396,-0.6394557534229435,1.6209447961849435,8.09817723032796,0.9375,-0.4194144849147605,0.7218750000000007,-0.49240069378899065,1.936150693788992,0.11473715310550503,1.3290128468944964,-1.6160702942899228,78.26086956521739,37.546873801684676,0.6071378468944965,10,-0.65625,-0.84375,-0.78125,2.21875,2.25,2,0.16172506738544468,-2.0,22.8125,1.2222222222222223,22.125,-3.0,22.6875,0.16172506738544468
2405,2000-10-05,23.75,24.125,23.1875,23.1875,605800.0,0.0242587601078168,-2.3333333333333335,0.9,65.21739130434783,48.19967578577305,-1.1944937038960006,-1.245133921230618,-1.2025590364734349,1.0192929970480797,9.261779900440843,0.9375,-0.3138079714772104,1.2468749999999993,-0.07815913560811083,2.5719091356081094,0.5843579321959425,1.9093920678040561,-1.9857132648609301,81.81818181818183,35.335110767734236,0.6625170678040557,10,-0.78125,-1.1875,-1.375,1.3125,2.5,3,0.17368421052631589,-2.0,23.1875,-2.0,22.8125,1.2222222222222223,22.125,0.17368421052631589
2406,2000-10-06,24.875,25.5,23.625,23.625,908700.0,0.047368421052631504,-2.0,2.2222222222222223,70.09345794392523,51.15123647235298,-2.066506707473092,-2.3788848900750423,-2.3110724194858854,-0.13272677799760402,10.500575766065417,1.875,-0.09165454830059261,2.3000000000000007,0.646355699164836,3.9536443008351654,1.4731778495824202,3.1268221504175813,-2.8274276730776187,81.81818181818183,30.484249331873713,0.8268221504175821,10,-1.09375,-1.625,-2.5,-0.1875,1.6875,4,0.045226130653266416,-2.3333333333333335,23.75,-2.0,23.1875,-2.0,22.8125,0.045226130653266416
2407,2000-10-09,24.5625,25.3125,24.375,24.6875,545800.0,-0.012562814070351758,-2.75,-0.1,73.52941176470588,54.63576281300973,-1.5878559623116573,-2.058720883839765,-1.9833622914046884,0.1586455389700987,11.705760257483188,0.9375,0.07057020468682751,1.9156249999999986,0.049957435687773,3.781292564312224,0.9827912178438858,2.8484587821561114,-2.0315877988467506,72.22222222222221,14.839694081279191,0.9328337821561131,10,-0.78125,-1.3125,-2.15625,-0.1875,2.1875,0,0.07888040712468203,-2.0,24.875,-2.3333333333333335,23.75,-2.0,23.1875,0.07888040712468203
2408,2000-10-10,24.3125,24.8125,24.25,24.375,322700.0,-0.010178117048346036,-5.0,0.5,75.75757575757575,57.70347699183502,-1.188496036179803,-1.8182630067192704,-1.722758455342678,0.3738742641810404,13.0119030912897,0.5625,0.23359063711186678,1.6125000000000007,-0.38157015660785376,3.606570156607855,0.6154649216960735,2.609535078303928,-1.3659155070082072,59.57446808510638,-4.857269414902042,0.9970350783039275,10,-0.53125,-1.0625,-1.890625,-0.1875,2.4375,1,0.09254498714652959,-2.75,24.5625,-2.0,24.875,-2.3333333333333335,23.75,0.09254498714652959
2409,2000-10-11,24.25,25.25,24.125,24.1875,384900.0,-0.0025706940874036244,-11.0,-1.0,72.22222222222223,61.28372390541526,-1.00648558470618,-1.7105588664759637,-1.6501622466124104,0.3998886032966311,13.992816209750746,1.125,0.3637214239537663,1.4656249999999993,-0.6434386953522804,3.574688695352279,0.41109315232386123,2.5201568476761373,-0.9459373360270575,45.94594594594595,-20.9881196522786,1.0545318476761394,10,-0.46875,-1.0,-1.609375,-0.25,1.9375,2,0.10051546391752586,-5.0,24.3125,-2.75,24.5625,-2.0,24.875,0.10051546391752586
2410,2000-10-12,23.5625,24.1875,23.4375,24.1875,467100.0,-0.028350515463917536,1.4,-10.0,63.63636363636363,63.29113983688183,-0.1593830723914067,-0.9797659669523036,-0.9684061662702916,1.0315655518886118,15.201069029005254,0.8125,0.4869076798077536,0.71875,-1.408570714197321,2.846070714197321,-0.34491035709866225,1.7824103570986622,1.9375,6.0606060606060606,-61.17032423931076,1.0636603570986607,10,0.21875,-0.3125,-0.875,0.21875,3.4375,3,0.07957559681697624,-11.0,24.25,-5.0,24.3125,-2.75,24.5625,0.07957559681697624
2411,2000-10-13,24.6875,25.0,23.5,23.5,699300.0,0.04774535809018565,-1.5263157894736843,-1.9,66.66666666666666,66.3057823864081,-1.0849414173284018,-1.9954074145270866,-2.0861959148183438,-0.13929061886427263,16.87900412000723,1.5,0.5902692817363011,1.7093750000000014,-0.5301014866394276,3.9488514866394304,0.5896367566802887,2.829113243319714,0.7712499999999984,66.66666666666666,0.923891568663322,1.119738243319714,10,-0.875,-1.4375,-2.0,-1.40625,2.25,4,0.06329113924050622,1.4,23.5625,-11.0,24.25,-5.0,24.3125,0.06329113924050622
2412,2000-10-16,25.25,25.375,24.5,24.6875,558900.0,0.022784810126582178,1.1538461538461537,0.47368421052631576,68.69565217391305,68.1246791395819,-1.2935766396898387,-2.4419065768157395,-2.628756094249603,-0.7338640057139649,18.500269558244455,0.875,0.8008506806269438,2.1187499999999986,-0.3043773290175906,4.541877329017588,0.907186335491204,3.330313664508793,0.1683249999999994,93.54838709677419,29.138633272875992,1.2115636645087937,10,-1.21875,-2.0,-2.5625,-1.96875,1.9375,0,0.051980198019802026,-1.5263157894736843,24.6875,1.4,23.5625,-11.0,24.25,0.051980198019802026
2413,2000-10-17,23.875,25.125,23.875,25.125,511000.0,-0.054455445544554504,1.0,-2.2222222222222223,56.390977443609025,68.02330210148102,0.2771321477829787,-0.9325914254948913,-1.2513976479770292,0.5967496469759297,19.83708192871926,1.375,0.941147148246408,0.6281250000000007,-1.6985916130340684,2.95484161303407,-0.5352333065170356,1.791483306517037,1.5037084999999983,22.58064516129032,-36.567608486794946,1.163358306517035,10,0.46875,-0.625,-1.125,-0.59375,2.375,1,0.12041884816753923,1.1538461538461537,25.25,-1.5263157894736843,24.6875,1.4,23.5625,0.12041884816753923
2414,2000-10-18,24.375,24.5625,23.75,23.875,438800.0,0.020942408376963373,-1.1666666666666667,-0.4,61.481481481481474,67.60820101005143,-0.04102026231435829,-1.2402118073363582,-1.741165661898087,0.05282426271897123,20.825505702835727,0.8125,1.196386206311697,0.9656249999999993,-1.1843730875145155,3.115623087514514,-0.1093740437572599,2.0406240437572585,1.0,48.38709677419355,-9.772360605774487,1.0749990437572583,10,0.09375,-1.125,-1.625,-1.1875,1.9375,2,0.09743589743589753,1.0,23.875,1.1538461538461537,25.25,-1.5263157894736843,24.6875,0.09743589743589753
2415,2000-10-19,25.0,25.3125,24.125,24.125,620300.0,0.02564102564102555,-1.7142857142857142,1.75,63.12056737588653,66.83343539138046,-0.5253021197808359,-1.6962115321830815,-2.3424155496196555,-0.6228921841560933,22.57528931085156,1.1875,1.3504986917912092,1.4281250000000014,-0.6847564666482171,3.54100646664822,0.37168426667589216,2.4845657333241107,0.3362499999999997,80.0,22.820987599697744,1.0564407333241095,10,-0.59375,-1.75,-2.25,-1.8125,2.3125,3,0.0475000000000001,-1.1666666666666667,24.375,1.0,23.875,1.1538461538461537,25.25,0.0475000000000001
2416,2000-10-20,24.125,24.75,24.0625,24.6875,577600.0,-0.03500000000000003,1.0,-0.6428571428571429,60.95890410958904,65.4367123185897,0.2594011153291689,-0.6788071507154569,-1.4553582079918925,0.192794562884,23.97489004998353,0.9375,1.434594086905566,0.4406250000000007,-1.5264038006615017,2.407653800661503,-0.5428894003307505,1.424139400330752,1.1875,23.076923076923077,-38.818896711788,0.9835144003307508,10,0.28125,-0.875,-1.34375,-0.9375,2.1875,4,0.11917098445595853,-1.7142857142857142,25.0,-1.1666666666666667,24.375,1.0,23.875,0.11917098445595853
2417,2000-10-23,24.375,24.8125,24.0,24.0,531200.0,0.010362694300518172,-3.3333333333333335,-0.6666666666666666,58.992805755395686,63.57396009612525,-0.02234230788079472,-0.8181595469898539,-1.6639539373639636,-0.11866095251619413,25.289437486517325,0.8125,1.4320848779663393,0.59375,-1.3043532776516145,2.4918532776516145,-0.35530163882580723,1.5428016388258072,0.9375,40.0,-20.83827679494066,0.9490516388258081,10,0.03125,-1.125,-1.65625,-1.1875,1.6875,0,0.1051282051282052,1.0,24.125,-1.7142857142857142,25.0,-1.1666666666666667,24.375,0.1051282051282052
2418,2000-10-24,25.0,25.0,24.1875,24.1875,423300.0,0.02564102564102555,1.0,2.1666666666666665,60.13986013986015,62.23147542030725,-0.6029738501219981,-1.3188007029784288,-2.2636118865870856,-0.8140813934784816,26.72881667063887,0.8125,1.3010305488554117,1.0968750000000007,-0.7846815190051366,2.978431519005138,0.15609674049743205,2.0376532595025694,0.2749999999999986,80.0,20.482974606104847,0.9407782595025691,10,-0.59375,-1.75,-2.28125,-1.8125,0.8125,1,0.08749999999999991,-3.3333333333333335,24.375,1.0,24.125,-1.7142857142857142,25.0,0.08749999999999991
2419,2000-10-25,24.875,25.0,24.4375,24.625,305000.0,-0.0050000000000000044,1.25,0.3076923076923077,56.61764705882353,61.45161802280279,-0.42465078010934576,-1.0870968093682905,-2.102110628129921,-0.7609436255678936,28.245981694431116,0.5625,1.1648620159241183,0.8687499999999986,-0.9870286704465627,2.72452867044656,-0.059139335223282075,1.7966393352232792,0.3632499999999972,66.66666666666666,9.55871288834561,0.9278893352232798,10,-0.4375,-1.625,-2.359375,-1.8125,1.0,2,0.055276381909547645,1.0,25.0,-3.3333333333333335,24.375,1.0,24.125,0.055276381909547645
2420,2000-10-26,24.9375,25.4375,24.625,24.625,343200.0,0.002512562814070307,-4.2,1.25,50.42016806722689,59.64645151175393,-0.303513240248364,-1.0041850348733306,-2.116556186990927,-0.881700727647651,29.971288601478737,0.8125,1.0330211491380688,0.8062499999999986,-0.938054642030945,2.550554642030942,-0.06590232101547144,1.6784023210154686,-1.5,65.21739130434783,10.771004167791858,0.8721523210154712,10,-0.34375,-1.6875,-2.546875,-2.0,1.125,3,0.05513784461152893,1.25,24.875,1.0,25.0,-3.3333333333333335,24.375,0.05513784461152893
2421,2000-10-27,25.4375,25.75,24.6875,24.6875,361100.0,0.020050125313283207,-1.8333333333333333,2.4,55.73770491803279,58.2066795944339,-0.7665484338497635,-1.357181907237802,-2.563715793758675,-1.4426315257016995,31.68595166610839,1.0625,0.9592971957587686,1.1687499999999993,-0.5293042270183506,2.866804227018349,0.31972288649082614,2.0177771135091724,-1.9600000000000009,82.14285714285714,28.70799679852749,0.8490271135091744,10,-0.6875,-1.78125,-3.109375,-2.5625,0.6875,4,0.07371007371007376,-4.2,24.9375,1.25,24.875,1.0,25.0,0.07371007371007376
2422,2000-10-30,25.9375,26.25,25.4375,25.4375,542900.0,0.019656019656019597,-2.25,0.6666666666666666,60.317460317460316,58.642955469306266,-1.2949485033741013,-1.641051768030934,-2.9999461622625745,-1.9912939616923921,34.212736124964934,0.8125,1.0060712886677337,1.4781249999999986,-0.05456430744558105,3.010814307445578,0.7117803462772088,2.2444696537227884,-2.3690999999999995,84.84848484848484,30.86049783418374,0.7663446537227901,10,-0.9375,-1.90625,-3.625,-3.0625,-0.25,0,0.014457831325301207,-1.8333333333333333,25.4375,-4.2,24.9375,1.25,24.875,0.014457831325301207
2423,2000-10-31,26.8125,27.0,26.0625,26.125,645800.0,0.033734939759036076,-1.3076923076923077,1.375,64.74820143884892,59.0059243534582,-1.9103365054272352,-2.3199624687161524,-3.797679292590587,-2.913356186415978,36.21089205153163,1.0625,0.9628776666644612,2.1531249999999993,0.4871561219498517,3.819093878050147,1.3201405609749273,2.9861094390250713,-3.0832039999999985,92.6829268292683,36.12124978768797,0.8329844390250731,10,-1.3125,-2.28125,-4.5,-4.15625,-1.5,1,-0.027972027972028024,-2.25,25.9375,-1.8333333333333333,25.4375,-4.2,24.9375,-0.027972027972028024
2424,2000-11-01,26.9375,27.125,26.4375,26.4375,371000.0,0.004662004662004726,-1.75,0.7272727272727273,70.76923076923077,59.85577584160756,-1.8256014978973454,-2.265785156786695,-3.842366836525727,-3.087165220828375,38.012398211360384,0.6875,0.854264322709799,2.0906249999999993,0.28398747555385384,3.8972625244461447,1.1873062377769266,2.993943762223072,-2.9465476799999983,92.5,28.32958565317918,0.9033187622230731,11,-1.375,-2.34375,-4.765625,-4.3125,-1.5,2,-0.04176334106728541,-1.3076923076923077,26.8125,-2.25,25.9375,-1.8333333333333333,25.4375,-0.04176334106728541
2425,2000-11-02,27.875,28.0,26.75,26.9375,456900.0,0.03480278422273786,1.105263157894737,1.875,70.07874015748031,60.869090958039926,-2.584145698664493,-3.03395793302321,-4.680960069480641,-4.079495672180009,39.33709084130638,1.25,0.9805973630666323,2.8218749999999986,0.639682189882997,5.004067810117,1.7307785949414978,3.9129714050584994,-3.5706429119999967,96.22641509433963,31.034515869300478,1.0910964050585017,11,-1.875,-2.84375,-5.703125,-5.25,-2.75,3,-0.0717488789237668,-1.75,26.9375,-1.3076923076923077,26.8125,-2.25,25.9375,-0.0717488789237668
2426,2000-11-03,26.0,27.875,25.9375,27.875,326900.0,-0.06726457399103136,1.0666666666666667,-2.0,54.054054054054056,60.320340769001966,-0.46400150548797114,-1.1281976232866526,-2.734861203249757,-2.27377964701833,39.054959192304004,1.9375,0.9840560650864525,0.890625,-1.3298964388801409,3.111146438880141,-0.21963571944007043,2.0008857194400704,-1.2521657625599971,21.951219512195124,-38.01571817641562,1.1102607194400709,11,0.09375,-0.96875,-3.828125,-3.375,-0.6875,4,0.0024038461538462563,1.105263157894737,27.875,-1.75,26.9375,-1.3076923076923077,26.8125,0.0024038461538462563
2427,2000-11-06,26.5,26.625,26.125,26.125,230800.0,0.019230769230769162,-1.6666666666666667,-0.2,65.67164179104478,60.934983174689144,-0.705010084688027,-1.5553459497556616,-3.156486388731974,-2.8418574776404597,38.757580798415056,0.625,0.9352001817062501,1.2937499999999993,-0.9943413098268756,3.581841309826874,0.14970434508656183,2.4377956549134367,-1.361905871052798,27.27272727272727,-35.87740603073776,1.144045654913438,11,-0.28125,-1.46875,-4.328125,-3.875,-1.5,0,-0.014150943396226467,1.0666666666666667,26.0,1.105263157894737,27.875,-1.75,26.9375,-0.014150943396226467
2428,2000-11-07,26.5625,26.5625,26.0,26.0,176500.0,0.002358490566037652,1.0,1.5,63.77952755905512,61.73074767471488,-0.5839718756856627,-1.5184926821050588,-3.1382693998592757,-2.9468163967199956,38.613830278343976,0.5625,0.9815118564778267,1.2437499999999986,-1.0802877182372654,3.5677877182372626,0.08173114088136657,2.4057688591186306,-1.0809771665264627,30.303030303030305,-33.28050649801521,1.1620188591186313,11,-0.25,-1.5,-4.390625,-4.0625,-0.8125,1,-0.03294117647058825,-1.6666666666666667,26.5,1.0666666666666667,26.0,1.105263157894737,27.875,-0.03294117647058825
2429,2000-11-08,26.6875,26.875,26.25,26.5625,236200.0,0.004705882352941115,1.5,0.2222222222222222,61.344537815126046,62.94456653559256,-0.4747566661707445,-1.5299600896475738,-3.183465430747063,-3.1099877110493637,38.1981434630183,0.625,1.0536873617605416,1.2468749999999993,-1.096745610463529,3.5904956104635275,0.07506469476823341,2.418685305231765,-0.9037599065432858,36.36363636363637,-24.104683295896706,1.1718103052317643,11,-0.34375,-1.40625,-4.453125,-4.1875,-1.0,2,-0.051522248243559665,1.0,26.5625,-1.6666666666666667,26.5,1.0666666666666667,26.0,-0.051522248243559665
2430,2000-11-09,25.4375,26.75,25.4375,26.625,357200.0,-0.04683840749414525,-1.2105263157894737,-9.5,58.4,63.240377100255586,0.9539444978787728,-0.13943641985364152,-1.8725857960862058,-1.8938398755789123,38.55716370442745,1.3125,1.0434358855692025,-0.09687500000000071,-2.267808509491143,2.0740585094911417,-1.182341754745572,0.9885917547455705,2.5625,0.0,-62.50481442953385,1.0854667547455719,11,1.28125,0.15625,-3.0,-3.0625,0.875,3,0.0,1.5,26.6875,1.0,26.5625,-1.6666666666666667,26.5,0.0
2431,2000-11-10,26.25,26.5,25.3125,25.5625,413100.0,0.03194103194103204,1.0,-0.5789473684210527,61.19402985074626,63.337773715065126,0.30040926883868835,-0.8736693627554253,-2.620057961976187,-2.7348131193107506,38.21417952060647,1.1875,1.113060219428764,0.6374999999999993,-1.5175125167544543,2.792512516754453,-0.4400062583772275,1.715006258377226,1.6987500000000004,60.0,-5.130456243207988,1.0775062583772268,11,0.40625,-0.53125,-3.484375,-3.6875,-0.0625,4,-0.042857142857142816,-1.2105263157894737,25.4375,1.5,26.6875,1.0,26.5625,-0.042857142857142816
2432,2000-11-13,26.5625,26.8125,26.0,26.0,325500.0,0.011904761904761862,-1.8888888888888888,0.8181818181818182,59.689922480620154,62.775742719706386,0.0959824891341583,-1.1413142864028387,-2.866084140112026,-3.068270576010754,37.67665342900827,0.8125,1.2652018014046895,0.8843749999999986,-1.3038391691342603,3.0725891691342575,-0.2097320845671291,1.9784820845671263,1.2807999999999993,80.0,16.058497597538725,1.0941070845671292,11,0.09375,-0.84375,-3.046875,-3.3125,-0.4375,0,-0.04705882352941182,1.0,26.25,-1.2105263157894737,25.4375,1.5,26.6875,-0.04705882352941182
2433,2000-11-14,26.75,27.6875,26.5,26.5625,303600.0,0.007058823529411784,-6.6,0.3333333333333333,61.53846153846154,61.75010169406536,-0.11322197469256423,-1.1619570348780712,-2.9996799662090865,-3.2598833448750355,38.32682069811227,1.1875,1.3478051793594936,0.9281250000000014,-1.135530975893758,2.991780975893761,-0.10370298794687827,1.959952987946881,0.9920679999999997,60.526315789473685,-2.943633644310893,1.031827987946879,11,-0.09375,-1.03125,-3.234375,-3.5,0.0,1,-0.06542056074766356,-1.8888888888888888,26.5625,1.0,26.25,-1.2105263157894737,25.4375,-0.06542056074766356
2434,2000-11-15,26.75,27.0,26.5,26.5,161400.0,0.0,-3.0,1.3333333333333333,61.24031007751938,60.76805390740302,-0.1593759492481297,-1.0275900930560091,-2.95272388528603,-3.256054293019922,39.19857869144139,0.5,1.3547571705175834,0.8093749999999993,-1.1755496803952035,2.794299680395202,-0.1830873401976021,1.8018373401976007,0.9375,60.526315789473685,-2.6101264502071544,0.9924623401976012,11,-0.15625,-1.03125,-3.234375,-3.5,0.5,2,-0.03738317757009346,-6.6,26.75,-1.8888888888888888,26.5625,1.0,26.25,-0.03738317757009346
2435,2000-11-16,26.1875,27.1875,26.0625,27.125,289700.0,-0.0210280373831776,1.1176470588235294,-3.75,54.61538461538462,60.830423969773086,0.15486471202639507,-0.39164386768931436,-2.33674675042689,-2.6989449587039402,39.28879189915442,1.125,1.223442147054108,0.1875,-1.7494162957758377,2.1244162957758377,-0.7809581478879188,1.1559581478879188,1.5,36.84210526315789,-22.903275726693536,0.9684581478879182,11,0.3125,-0.46875,-2.671875,-2.9375,1.0625,3,-0.019093078758949833,-3.0,26.75,-6.6,26.75,-1.8888888888888888,26.5625,-0.019093078758949833
2436,2000-11-17,27.0,27.25,26.25,26.375,285500.0,0.031026252983293645,-1.2857142857142858,-0.6666666666666666,56.2962962962963,59.78871891480104,-0.5597293957689189,-1.030549271822828,-3.0993298023862863,-3.509421349941121,39.49779519955048,1.0625,1.0439794717098003,0.8562499999999993,-0.9143524101239393,2.626852410123938,-0.029051205061971785,1.7415512050619704,0.5925000000000011,59.25925925925925,2.5781618497425995,0.8853012050619697,11,-0.5,-1.25,-3.484375,-3.75,0.5,4,-0.02546296296296291,1.1176470588235294,26.1875,-3.0,26.75,-6.6,26.75,-0.02546296296296291
2437,2000-11-20,26.9375,27.0625,26.375,26.9375,319300.0,-0.0023148148148147696,4.5,0.0,50.81967213114754,58.34873497836687,-0.47901745307739674,-0.807638007445604,-2.9765355801277877,-3.435011676903173,39.718093298005726,0.6875,0.7906916185098183,0.6656249999999986,-0.9280895248889323,2.2593395248889294,-0.13123226244446684,1.462482262444464,0.5638000000000005,53.84615384615385,1.6480337255940256,0.796857262444465,11,-0.4375,-1.0625,-3.40625,-3.6875,0.6875,0,-0.02784222737819031,-1.2857142857142858,27.0,1.1176470588235294,26.1875,-3.0,26.75,-0.02784222737819031
2438,2000-11-21,27.1875,27.4375,26.875,27.1875,481300.0,0.009280742459396807,1.25,0.0,51.61290322580645,57.26744224622025,-0.7051967934976631,-0.9331988418465862,-3.1661229399149917,-3.639842545962331,39.90885114375317,0.5625,0.828571888065671,0.8062499999999986,-0.7187068587512435,2.3312068587512407,0.043771570624375755,1.5687284293756214,-1.875,81.81818181818183,33.28381457842366,0.7624784293756215,11,-0.6875,-1.3125,-3.546875,-3.9375,1.3125,1,-0.039080459770114984,4.5,26.9375,-1.2857142857142858,27.0,1.1176470588235294,26.1875,-0.039080459770114984
2439,2000-11-22,26.25,27.0,26.0625,26.75,282900.0,-0.03448275862068961,-1.1428571428571428,-100.0,39.516129032258064,55.16923436091559,0.18295738476287582,0.11867917608864076,-2.155694983084075,-2.6898593894132574,39.682896258812946,1.125,0.6905660582361897,-0.1999999999999993,-1.55335839575784,1.1533583957578415,-0.8766791978789215,0.4766791978789229,-0.8949999999999996,13.636363636363635,-27.67288534393918,0.6766791978789207,11,0.25,-0.375,-2.453125,-3.0,1.625,2,0.01904761904761898,1.25,27.1875,4.5,26.9375,-1.2857142857142858,27.0,0.01904761904761898
2440,2000-11-24,26.3125,26.5625,26.25,26.375,102500.0,0.0023809523809523725,-2.3333333333333335,0.125,52.631578947368425,54.21785092720694,0.2879051809100268,0.17336074657629652,-2.1369925440983195,-2.744375800918153,39.08328101139566,0.3125,0.5705234638238466,-0.2062500000000007,-1.3612591136572831,0.9487591136572817,-0.7837545568286437,0.3712545568286423,-0.9158499999999989,18.181818181818183,-24.519569384916213,0.5775045568286417,11,0.53125,-0.3125,-2.453125,-3.0625,2.4375,4,0.03562945368171011,-1.1428571428571428,26.25,1.25,27.1875,4.5,26.9375,0.03562945368171011
2441,2000-11-27,27.3125,27.4375,26.1875,26.3125,354500.0,0.03800475059382413,1.0,-16.0,56.310679611650485,53.842379497321424,-0.6096395490900122,-0.7156588049392809,-3.030406578945801,-3.7374818378060226,38.48736778676876,1.25,0.491942026030479,0.6999999999999993,-0.38791205139879636,1.787912051398795,0.15604397430060146,1.2439560256993971,-1.8750329999999984,90.9090909090909,44.345290563184314,0.5439560256993974,11,-0.4375,-1.3125,-3.484375,-4.0625,1.6875,0,-0.0022883295194507935,-2.3333333333333335,26.3125,-1.1428571428571428,26.25,1.25,27.1875,-0.0022883295194507935
2442,2000-11-28,26.3125,27.1875,26.1875,27.1875,327300.0,-0.03661327231121281,1.2857142857142858,-0.875,48.30508474576271,52.37200429813266,0.39243760286980134,0.33083795874475896,-1.9392877396610473,-2.738328730624932,37.5011129207279,1.125,0.5087714461103303,-0.3187500000000014,-1.3699867403255617,0.7324867403255588,-0.8443683701627798,0.20686837016277693,-0.8350323399999979,18.181818181818183,-29.1814622972113,0.52561837016278,11,0.4375,-0.3125,-2.484375,-3.0625,2.25,1,0.0451306413301662,1.0,27.3125,-2.3333333333333335,26.3125,-1.1428571428571428,26.25,0.0451306413301662
2443,2000-11-29,26.0625,26.375,25.875,26.1875,386900.0,-0.009501187648456089,1.0,0.14285714285714285,45.833333333333336,50.6601179932231,0.5974927487456689,0.5499659394139726,-1.5790465484536398,-2.487644118685523,35.829988737873805,0.5,0.42688728274605836,-0.53125,-1.6084509293094094,0.5459509293094094,-1.069850464654703,0.007350464654702904,-0.5458316931999967,12.0,-35.23636432999342,0.5386004646547042,11,0.59375,0.03125,-2.234375,-2.8125,2.5625,2,0.05995203836930463,1.2857142857142858,26.3125,1.0,27.3125,-2.3333333333333335,26.3125,0.05995203836930463
2444,2000-11-30,25.8125,26.1875,25.3125,26.1875,358600.0,-0.00959232613908878,3.6666666666666665,3.0,52.88461538461539,50.4678103009154,0.7828481397008069,0.7498052562622632,-1.2053333540571813,-2.238406294234462,33.723123414308176,0.875,0.3313361340329877,-0.7250000000000014,-1.8433281695176262,0.3933281695176234,-1.2841640847588138,-0.165835915241189,1.625,23.52941176470588,-28.455900722646856,0.5591640847588127,11,0.5625,0.40625,-1.984375,-2.5625,2.625,3,0.10411622276029053,1.0,26.0625,1.2857142857142858,26.3125,1.0,27.3125,0.10411622276029053
2445,2000-12-01,25.875,26.3125,25.4375,25.5625,180700.0,0.002421307506053294,-2.111111111111111,-0.8333333333333334,46.73913043478261,49.405902982969444,0.7502557263674028,0.5584181547083134,-1.1609919068147967,-2.2953250923182154,31.087392790581248,0.875,0.1972549802984851,-0.5625,-1.5239271190594614,0.39892711905946143,-1.0432135595297325,-0.08178644047026751,1.5199999999999996,26.47058823529412,-23.488812444124203,0.4807135595297312,12,0.5,0.4375,-2.03125,-2.625,3.0,4,0.07729468599033806,3.6666666666666665,25.8125,1.0,26.0625,1.2857142857142858,26.3125,0.07729468599033806
2446,2000-12-04,26.0625,26.3125,25.5625,25.875,366100.0,0.007246376811594235,1.1818181818181819,0.6,45.55555555555556,48.821001141237,0.4646490876163192,0.3961514680524303,-1.2412985941333687,-2.4691112980187597,29.672505404004628,0.75,0.06356711418957772,-0.3781250000000007,-1.3339545859452357,0.5777045859452343,-0.85603979297262,0.09978979297261859,1.290849999999999,40.0,-5.905025676378351,0.47791479297261774,12,0.3125,0.28125,-2.140625,-2.8125,2.5625,0,0.10311750599520386,-2.111111111111111,25.875,3.6666666666666665,25.8125,1.0,26.0625,0.10311750599520386
2447,2000-12-05,26.125,26.25,25.6875,25.875,269800.0,0.0023980815347721673,1.25,1.3333333333333333,44.31818181818183,48.01047654038982,0.307066928597834,0.3205517957956445,-1.2118027627117662,-2.5263763652763807,28.181155744929942,0.5625,0.035499003604670065,-0.296875,-1.2624630060192565,0.6687130060192565,-0.77966900300963,0.18591900300963005,1.1875329999999984,76.47058823529412,31.076024838829824,0.48279400300962827,12,0.25,0.53125,-1.921875,-2.75,2.6875,1,0.11004784688995217,1.1818181818181819,26.0625,-2.111111111111111,25.875,3.6666666666666665,25.8125,0.11004784688995217
2448,2000-12-06,25.6875,26.125,25.4375,25.875,353000.0,-0.01674641148325362,1.0,-0.75,41.05263157894738,48.181199045577515,0.5692818724339475,0.7263797616959096,-0.6895237048954428,-2.0821405404392053,26.68235428207212,0.6875,-0.08831440696377868,-0.6906250000000007,-1.7073235722631566,0.32607357226315514,-1.1989742861315769,-0.18227571386842456,1.585032339999998,37.5,-5.733450262399003,0.5083492861315771,12,0.6875,0.96875,-1.171875,-2.0625,3.3125,2,0.1119221411192215,1.25,26.125,1.1818181818181819,26.0625,-2.111111111111111,25.875,0.1119221411192215
2449,2000-12-07,25.3125,25.75,25.0,25.6875,265400.0,-0.014598540145985384,2.0,2.0,42.391304347826086,47.043390756739484,0.891011831069271,1.0467541145793788,-0.240413699599479,-1.7035148856790059,24.66742242322369,0.75,-0.1684252071437733,-0.9968749999999993,-2.107140348795813,0.11339034879581433,-1.552007674397906,-0.4417423256020925,1.9208316931999967,23.809523809523807,-19.396609507552167,0.555132674397906,12,0.90625,1.1875,-0.296875,-1.3125,4.25,3,0.1308641975308642,1.0,25.6875,1.25,26.125,1.1818181818181819,26.0625,0.1308641975308642
2450,2000-12-08,25.4375,25.6875,25.125,25.1875,308300.0,0.004938271604938205,-2.0,-0.6666666666666666,34.5679012345679,44.6275264926192,0.7027410716350495,0.9715668522953607,-0.27623397520331494,-1.8181378728827156,23.80471020543147,0.5625,-0.2833018288578053,-0.8718749999999993,-1.982140348795813,0.23839034879581433,-1.427007674397906,-0.3167423256020925,1.7064984254719953,33.33333333333333,-7.51823483885893,0.555132674397906,12,0.65625,1.0625,-0.359375,-1.375,3.375,4,0.11793611793611802,2.0,25.3125,1.0,25.6875,1.25,26.125,0.11793611793611802
2451,2000-12-11,25.125,25.375,24.9375,25.25,404500.0,-0.012285012285012331,1.3333333333333333,-0.5,32.94117647058823,42.92042557315537,0.7513218657552407,1.2600675840155837,0.11559368434491546,-1.496972682857944,23.045308672378546,0.5,-0.2264648044496056,-1.1281250000000007,-2.3585473440496756,0.10229734404967417,-1.74333617202484,-0.5129138279751615,1.9332384884531137,14.285714285714285,-23.89261886720319,0.6152111720248375,12,0.53125,1.28125,0.390625,-0.625,3.4375,0,0.14925373134328357,-2.0,25.4375,2.0,25.3125,1.0,25.6875,0.14925373134328357
2452,2000-12-12,25.3125,25.5,25.125,25.1875,514400.0,0.00746268656716409,-2.0,-1.0,32.14285714285714,41.399261551991344,0.4548911075359676,1.0267617617430744,0.029369505387812467,-1.6706374315790349,21.978222987792122,0.375,-0.2932053824830483,-0.8781250000000007,-2.1679351400470885,0.4116851400470871,-1.5230300700235446,-0.2332199299764568,1.6184941791459266,31.57894736842105,-1.034656197751243,0.6449050700235439,12,0.3125,1.0,0.25,-0.8125,0.9375,1,0.1308641975308642,1.3333333333333333,25.125,-2.0,25.4375,2.0,25.3125,0.1308641975308642
2453,2000-12-13,25.0,25.4375,24.9375,25.375,503900.0,-0.012345679012345734,1.0,-3.0,36.48648648648649,39.577247229977026,0.671434205859061,1.2663609413163996,0.41943856641138666,-1.3409891603757984,20.21994252086373,0.5,-0.4862421812931963,-1.1031249999999986,-2.4683865664174824,0.2621365664174853,-1.7857557832087423,-0.42049421679125487,1.81138452839717,7.6923076923076925,-26.193154170932807,0.6826307832087427,12,0.625,1.3125,0.625,-0.5,1.8125,2,0.15250000000000008,-2.0,25.3125,1.3333333333333333,25.125,-2.0,25.4375,0.15250000000000008
2454,2000-12-14,25.75,26.0,25.1875,25.25,731100.0,0.030000000000000027,-1.6,-1.3333333333333333,44.70588235294118,39.351330776439085,-0.09874818427954324,0.46125076238989493,-0.25476722144755826,-2.0713014767148117,18.515620747589086,1.0,-0.5332509314316844,-0.3031250000000014,-1.6416206943091396,1.0353706943091368,-0.9723728471545705,0.36612284715456767,0.9489514566933401,76.47058823529412,38.92162977111609,0.6692478471545695,12,-0.125,0.5625,-0.0625,-1.25,0.375,3,0.12621359223300965,1.0,25.0,-2.0,25.3125,1.3333333333333333,25.125,0.12621359223300965
2455,2000-12-15,25.6875,25.9375,25.4375,25.875,872300.0,-0.0024271844660194164,2.2,-0.375,31.42857142857143,37.78166587344086,-0.07335627066824557,0.5105474214872885,-0.13377038292167498,-1.9862835138663932,17.38003726521244,0.5,-0.5442515215518746,-0.3406249999999993,-1.6872063194901727,1.0059563194901742,-1.0139156597450878,0.3326656597450892,0.9057643692917381,70.58823529411765,38.14533321364708,0.6732906597450871,12,-0.09375,0.625,0.125,-1.1875,1.0625,4,0.15085158150851585,-1.6,25.75,1.0,25.0,-2.0,25.3125,0.15085158150851585
2456,2000-12-18,26.3125,26.4375,25.75,25.75,1292200.0,0.024330900243308973,-1.4444444444444444,-3.0,50.0,38.41297900475398,-0.7366288045424376,-0.1777105270753907,-0.7280725729360498,-2.58290670611148,16.359082147531957,0.75,-0.5854227417026756,0.3187500000000014,-0.9565853532141233,1.5940853532141261,-0.31891767660706094,0.9564176766070638,0.18141850713423224,91.66666666666666,55.047879297184586,0.637667676607063,12,-0.625,0.0,-0.15625,-1.8125,0.4375,0,0.09501187648456066,2.2,25.6875,-1.6,25.75,1.0,25.0,0.09501187648456066
2457,2000-12-19,26.1875,26.4375,26.0625,26.25,1108200.0,-0.004750593824228044,-1.4,-0.1111111111111111,51.61290322580645,39.58634252107165,-0.6725574408917652,-0.1178202938220565,-0.5631200011859647,-2.4289707335064676,15.282953346661564,0.375,-0.5886457947537913,0.2312499999999993,-0.9691474122632613,1.4316474122632599,-0.3689487061316328,0.8314487061316314,-1.25,83.33333333333334,41.799345940513504,0.6001987061316305,12,-0.5,0.125,0.0,-1.6875,0.8924999237060511,1,0.09069212410501204,-1.4444444444444444,26.3125,2.2,25.6875,-1.6,25.75,0.09069212410501204
2458,2000-12-20,26.125,26.3125,25.625,26.0625,442500.0,-0.0023866348448687846,2.142857142857143,-1.0,54.23728813559322,40.90256294193467,-0.6051049449910408,-0.14651327242567902,-0.4525104691402575,-2.338602378438665,13.571865282948451,0.6875,-0.6009956513327133,0.2218750000000007,-0.8344927527013439,1.2782427527013454,-0.3063088763506734,0.7500588763506748,-1.1574999999999989,75.0,29.900187847841323,0.5281838763506727,12,-0.4375,0.1875,0.0625,-1.625,0.6749992370605504,2,0.004784688995215225,-1.4,26.1875,-1.4444444444444444,26.3125,2.2,25.6875,0.004784688995215225
2459,2000-12-21,26.75,26.75,26.0,26.0,329100.0,0.02392344497607657,1.0,12.0,60.294117647058826,43.76103143221144,-1.1228292755286517,-0.7716993254330724,-1.0191315980876041,-2.931816753816122,13.192637192377433,0.75,-0.5967111058617149,0.8218749999999986,-0.2912014325673056,1.9349514325673027,0.2653367837163465,1.3784132162836507,-1.7530999999999999,100.0,50.37318959048842,0.5565382162836529,12,-0.90625,-0.5625,-0.5625,-2.25,-0.7199993133544886,3,0.002336448598130758,2.142857142857143,26.125,-1.4,26.1875,-1.4444444444444444,26.3125,0.002336448598130758
2460,2000-12-22,27.25,27.25,26.6875,26.75,328200.0,0.01869158878504673,1.25,0.6666666666666666,63.013698630136986,47.10242278327241,-1.4960097366061405,-1.2625970067253327,-1.4315754667380887,-3.4007927468272072,12.998298846555706,0.5625,-0.517553528901999,1.2749999999999986,0.023422048603855217,2.526577951396142,0.6492110243019269,1.9007889756980703,-2.182976,100.0,47.124901353744235,0.625788975698071,12,-1.15625,-1.0625,-1.09375,-2.75,-1.5,4,-0.041284403669724745,1.0,26.75,2.142857142857143,26.125,-1.4,26.1875,-0.041284403669724745
2461,2000-12-26,27.25,27.3125,27.0625,27.25,377800.0,0.0,3.0,0.0,62.50000000000001,50.47543865628828,-1.2995394276902097,-1.3360177532252777,-1.378481778866803,-3.3694537779919003,12.02290702367795,0.25,-0.4132143323996367,1.2781249999999993,0.040372500507508846,2.5158774994924897,0.6592487502537523,1.8970012497462463,-2.051997440000001,96.29629629629629,44.488889839240755,0.618876249746246,12,-1.125,-1.0625,-1.140625,-2.75,-1.4599990844726562,1,-0.01834862385321101,1.25,27.25,1.0,26.75,2.142857142857143,26.125,-0.01834862385321101
2462,2000-12-27,27.5,27.625,27.125,27.125,818300.0,0.00917431192660545,-1.6666666666666667,100.0,71.01449275362319,54.31188379708125,-1.3484104670443173,-1.5731478514696562,-1.5895222229428043,-3.5833490715659053,11.115834195770196,0.5,-0.25779617288030465,1.46875,0.06007154130195502,2.877428458698045,0.7644107706509757,2.1730892293490243,-2.132837644800002,93.75,38.474958161305814,0.704339229349023,12,-1.09375,-1.21875,-1.375,-3.0,-2.0,2,-0.027272727272727226,3.0,27.25,1.25,27.25,1.0,26.75,-0.027272727272727226
2463,2000-12-28,27.625,27.625,27.125,27.625,758700.0,0.00454545454545463,1.0,0.0,78.46153846153845,58.06251225359206,-1.1866890236056626,-1.6602069873721774,-1.6289797529402428,-3.6721489009225223,10.628424349207757,0.5,-0.044630997702256536,1.515625,-0.06336691274882966,3.0946169127488297,0.726129043625587,2.305120956374413,-2.032053880320003,100.0,39.06165684388341,0.7894959563744147,12,-1.09375,-1.34375,-1.4375,-3.125,-2.485000610351559,3,-0.019728509549102213,-1.6666666666666667,27.5,3.0,27.25,1.25,27.25,-0.019728509549102213
2464,2000-12-29,28.5,28.5,27.5625,27.6875,697300.0,0.03167420814479649,1.3076923076923077,100.0,81.81818181818181,63.66135785243766,-1.8222027059425159,-2.4491100025529313,-2.4226249666158495,-4.504495189887976,11.203062858312169,0.9375,0.19954013640892043,2.2562500000000014,0.3584066949491884,4.154093305050814,1.307328347474595,3.205171652525408,-2.703848492288003,100.0,34.100456647343066,0.9489216525254058,12,-1.4375,-1.78125,-2.3125,-4.0,-3.260000228881836,4,-0.05964914957682277,1.0,27.625,-1.6666666666666667,27.5,3.0,27.25,-0.05964914957682277
2465,2001-01-02,27.875,28.3125,27.75,28.25,401100.0,-0.021929824561403466,1.25,-0.46153846153846156,76.82926829268293,66.64238766273576,-0.954667461873278,-1.7566572420727908,-1.7420040761264985,-3.8370489540790835,11.679845871638031,0.75,0.43579430325577206,1.53125,-0.4914419920582809,3.553941992058281,0.5199040039708578,2.542595996029142,-1.7543866732134425,56.52173913043478,-15.24952097004342,1.0113459960291409,1,-0.8125,-1.15625,-1.6875,-3.375,-3.0349998474121094,1,-0.0661883161741521,1.3076923076923077,28.5,1.0,27.625,-1.6666666666666667,27.5,-0.0661883161741521
2466,2001-01-03,28.75,28.75,27.875,27.9375,658400.0,0.03139013452914807,1.1538461538461537,-2.1666666666666665,79.56989247311829,69.74871980132596,-1.6176612422282872,-2.550772548865865,-2.5218606459554707,-4.665081660182118,12.317032092042588,0.875,0.6154102438356119,2.2718750000000014,-0.01232235701390394,4.556072357013907,1.129776321493047,3.413973678506956,-2.343860272427829,100.0,22.18859968233258,1.142098678506953,1,-1.5625,-1.90625,-2.328125,-4.25,-3.979999542236328,2,-0.10434782608695647,1.25,27.875,1.3076923076923077,28.5,1.0,27.625,-0.10434782608695647
2467,2001-01-04,29.0,29.0,28.75,28.875,642300.0,0.008695652173912993,3.0,0.15384615384615385,84.78260869565217,73.14264430799918,-1.5944235492114274,-2.7134617508878662,-2.6799100227931554,-4.85321049890025,13.060605794833757,0.25,0.8933899617817502,2.3781250000000007,-0.1602239635048477,4.916473963504849,1.1089505182475783,3.647299481752423,-2.265719834287932,100.0,12.768811643327567,1.2691744817524238,1,-1.5,-2.03125,-2.5625,-4.5,-3.6299991607666016,3,-0.11068962360250534,1.1538461538461537,28.75,1.25,27.875,1.3076923076923077,28.5,-0.11068962360250534
2468,2001-01-05,28.5625,28.9375,28.5,28.9375,554200.0,-0.015086206896551713,1.3333333333333333,-3.0,75.86206896551724,74.87241667671677,-0.8658570914486532,-2.160289525261547,-2.1737960658820263,-4.367730612067827,14.046163195279965,0.5,1.0335543278181802,1.796875,-0.8423019425732576,4.436051942573258,0.4772865287133712,3.116463471286629,-1.4657046608018618,69.56521739130434,-18.241124037793043,1.3195884712866284,1,-0.71875,-1.59375,-2.1875,-4.0625,-2.8024997711181605,4,-0.10722100656455147,3.0,29.0,1.1538461538461537,28.75,1.25,27.875,-0.10722100656455147
2469,2001-01-08,28.625,28.8125,28.25,28.5625,530200.0,0.002188183807439792,1.5714285714285714,-0.16666666666666666,77.01149425287356,76.42772730146528,-0.7089744170097418,-2.0679247589442653,-2.161511442217801,-4.3754125087260505,15.537171139391376,0.5625,1.1934129492065715,1.6937500000000014,-0.9770287648036451,4.364528764803648,0.35836061759817994,3.029139382401823,-1.2236919150735623,70.0,-19.158784574475987,1.3353893824018233,1,-0.59375,-1.65625,-2.25,-4.125,-2.6749992370605504,0,-0.12174674621315484,1.3333333333333333,28.5625,3.0,29.0,1.1538461538461537,28.75,-0.12174674621315484
2470,2001-01-09,28.4375,28.875,28.1875,28.6875,394600.0,-0.0065502183406113135,1.2,-4.0,71.25,77.39994952368751,-0.374718792521719,-1.733000352054649,-1.9018785580677147,-4.128638450549438,17.108755005516816,0.6875,1.360466281537306,1.3562499999999993,-1.2982211535940493,4.010721153594048,0.029014423202976758,2.683485576797022,-0.7804012086617931,50.0,-37.237049811759746,1.3272355767970236,1,-0.375,-1.46875,-2.140625,-3.9375,-2.417499542236328,1,-0.11243956848815251,1.5714285714285714,28.625,1.3333333333333333,28.5625,3.0,29.0,-0.11243956848815251
2471,2001-01-10,28.875,28.9375,28.1875,28.25,425700.0,0.01538461538461533,1.0,-2.5,75.29411764705883,77.87546340073592,-0.6229852980524271,-1.976490766296429,-2.276793622431285,-4.504716536065416,18.87271296326933,0.75,1.4735219632215397,1.6062499999999993,-0.9956534024708148,4.208153402470813,0.30529829876459047,2.907201701235408,-1.0030370152759076,84.61538461538461,-2.9867626760396035,1.3009517012354073,1,-0.8125,-1.90625,-2.53125,-4.375,-3.02499961853027,2,-0.1397402544558306,1.2,28.4375,1.5714285714285714,28.625,1.3333333333333333,28.5625,-0.1397402544558306
2472,2001-01-11,28.625,28.875,28.5,28.75,187500.0,-0.008658008658008698,1.0,-0.2,72.72727272727272,77.23832276359528,-0.21972878176243427,-1.5448053983479078,-1.9819423033897152,-4.192128898387985,20.733000871553102,0.375,1.5359845973500015,1.1906250000000007,-1.3065691491243214,3.687819149124323,-0.057972074562162135,2.4392220745621636,-0.5725510928317625,58.333333333333336,-29.587986238183454,1.248597074562162,1,-0.34375,-1.65625,-2.265625,-4.125,-2.9449996948242188,3,-0.13467247309122543,1.0,28.875,1.2,28.4375,1.5714285714285714,28.625,-0.13467247309122543
2473,2001-01-12,28.8125,28.875,28.1875,28.8125,549200.0,0.0065502183406114245,10.0,-0.0,70.37037037037037,75.96634371383844,-0.24704711661232892,-1.5094267774300967,-2.149695661889531,-4.314317608503259,22.365357275074192,0.6875,1.6173575115939762,1.1875,-1.100555368303123,3.475555368303123,0.043472315848440246,2.3315276841515598,0.1875,83.33333333333334,-2.933704228732779,1.144027684151561,1,-0.4375,-1.84375,-2.296875,-4.03125,-4.3125,4,-0.11947936349732236,1.0,28.625,1.0,28.875,1.2,28.4375,-0.11947936349732236
2474,2001-01-16,29.0,29.375,28.6875,28.8125,832700.0,0.006507592190889477,-2.142857142857143,100.0,68.42105263157895,75.03209752927134,-0.39801939967150446,-1.5188321701510894,-2.3188928611738433,-4.434752962151244,23.86286118955738,0.6875,1.6522361243716404,1.2124999999999986,-0.9742573927476528,3.39925739274765,0.1191213036261729,2.3058786963738243,-0.8125,68.42105263157895,-15.443417253336278,1.0933786963738263,1,-0.375,-1.84375,-2.484375,-4.09375,-4.540000915527344,1,-0.1117241300385573,10.0,28.8125,1.0,28.625,1.0,28.875,-0.1117241300385573
2475,2001-01-17,29.5625,29.75,28.8125,28.8125,724800.0,0.0193965517241379,-1.5,4.0,71.76470588235294,74.16485457474185,-0.7777646432721141,-1.8721269543155117,-2.8863994482414164,-4.9232427118193876,25.577314016482838,0.9375,1.6696463528609833,1.5812500000000007,-0.5065040816060673,3.6690040816060687,0.5373729591969649,2.6251270408030365,-1.375,88.0,5.472277958196372,1.0438770408030342,1,-0.59375,-2.21875,-3.203125,-4.53125,-4.902500152587891,2,-0.1221987056933801,-2.142857142857143,29.0,10.0,28.8125,1.0,28.625,-0.1221987056933801
2476,2001-01-18,28.8125,29.5625,28.5,29.4375,441700.0,-0.025369978858350906,1.4285714285714286,-0.8333333333333334,61.29032258064516,71.5546005619633,-0.020078107117207367,-0.9752306747196791,-2.0897782237548483,-4.1068340954011475,26.509615800332682,1.0625,1.5603302203273586,0.7062500000000007,-1.256436464490534,2.6689364644905353,-0.2750932322452684,1.6875932322452698,-0.5625,40.0,-39.41004286923757,0.981343232245268,1,0.15625,-1.46875,-2.515625,-3.78125,-3.1924991607666016,3,-0.09691972380863612,-1.5,29.5625,-2.142857142857143,29.0,10.0,28.8125,-0.09691972380863612
2477,2001-01-19,28.5625,28.75,27.8125,28.375,586600.0,-0.008676789587852451,2.3333333333333335,-0.3,57.89473684210526,69.55823032602865,0.18029622138437418,-0.5672624977220657,-1.8112197530053464,-3.791205023396863,27.063156867785466,1.0,1.5114963323355255,0.3374999999999986,-1.4122180223951375,2.0872180223951347,-0.5373590111975695,1.2123590111975666,1.1875,38.70967741935484,-36.522173075911844,0.8748590111975676,1,0.21875,-1.21875,-2.53125,-3.53125,-3.1625003814697266,4,-0.09496716388727422,1.4285714285714286,28.8125,-1.5,29.5625,-2.142857142857143,29.0,-0.09496716388727422
2478,2001-01-22,26.25,27.125,25.875,26.6875,1468300.0,-0.08096280087527352,-1.105263157894737,-2.3333333333333335,34.7457627118644,64.86203793258318,2.3806190983654716,1.8499291762464907,0.5015412094358283,-1.425856746778102,28.438986583986647,2.6875,1.293303296535111,-1.9812499999999993,-3.7000029904279046,-0.262497009572094,-2.8406264952139537,-1.1218735047860449,3.4612499999999997,9.67741935483871,-59.84286205156682,0.8593764952139528,1,1.5625,1.09375,-0.28125,-1.21875,-0.9899997711181605,0,-0.021714274088541652,2.3333333333333335,28.5625,1.4285714285714286,28.8125,-1.5,29.5625,-0.021714274088541652
2479,2001-01-23,26.8125,26.875,25.5,25.75,1345900.0,0.021428571428571352,1.3157894736842106,-2.4285714285714284,42.73504273504273,61.69370934758792,1.714249837557503,1.362191884043611,-0.058185888635023275,-1.9336969275485991,29.43466336410006,1.375,1.0187987877570848,-1.421875,-3.1294794123118734,0.28572941231187343,-2.2756772061559367,-0.5680727938440633,2.7453000000000003,30.88235294117647,-38.618142303738445,0.8538022061559358,1,0.8125,0.65625,-0.84375,-1.78125,-0.8125,1,-0.08624708624708621,-1.105263157894737,26.25,2.3333333333333335,28.5625,1.4285714285714286,28.8125,-0.08624708624708621
2480,2001-01-24,26.125,26.8125,25.5,26.8125,650600.0,-0.02564102564102566,2.8181818181818183,-0.6470588235294118,31.578947368421055,56.83646820551706,2.2788730282989427,2.0670679438389,0.6644527758325793,-1.1979738103849726,29.895686241903153,1.3125,0.8179070803572266,-2.0531250000000014,-3.959776704870041,-0.14647329512996166,-3.0064508524350195,-1.0997991475649833,3.1893320000000003,15.384615384615385,-48.181795721147864,0.9533258524350191,1,1.5,1.46875,-0.15625,-1.0625,0.07500076293944957,2,-0.06373209246037681,1.3157894736842106,26.8125,-1.105263157894737,26.25,2.3333333333333335,28.5625,-0.06373209246037681
2481,2001-01-25,26.75,26.9375,25.75,26.125,252100.0,0.02392344497607657,1.375,-0.9090909090909091,35.0,52.644549013597874,1.4759546664112762,1.4784916045151988,0.05638516715439934,-1.7738701051858357,30.249062284097405,1.1875,0.6054904422052481,-1.4031249999999993,-3.3730781620132326,0.566828162013234,-2.388101581006616,-0.4181484189933826,2.335472079999999,38.46153846153847,-19.64958896275111,0.9849765810066161,1,0.875,0.875,-0.796875,-1.46875,-0.610000610351559,3,-0.07813084682571558,2.8181818181818183,26.125,1.3157894736842106,26.8125,-1.105263157894737,26.25,-0.07813084682571558
2482,2001-01-26,26.75,26.8125,26.4375,26.5,1128900.0,0.0,1.0,0.4,37.16814159292036,48.955412482770086,1.3209251490272749,1.4961299036189146,0.06359231736169235,-1.726014296364724,30.27476123948291,0.375,0.4446823930677084,-1.3656250000000014,-3.4148847347642253,0.6836347347642224,-2.390254867382115,-0.3409951326178877,2.1203437552000004,76.92307692307693,19.423861484442483,1.0246298673821121,1,0.875,0.875,-0.75,-1.15625,-0.2700004577636719,4,-0.04224295928099442,1.375,26.75,2.8181818181818183,26.125,1.3157894736842106,26.8125,-0.04224295928099442
2483,2001-01-29,27.07999992370605,27.489999771118164,26.45000076293945,26.5,320500.0,0.012336445746020663,-2.058827819306319,2.3199996948242045,39.46111806019778,45.73764197483885,0.8038601438236697,1.18390593034486,-0.26126184257322294,-2.0137372105302944,29.97051933709457,1.0399990081787145,0.21008929415112831,-1.0083750724792502,-3.099177793740761,1.0824276487822608,-2.0537764331100057,0.03702628815150533,1.588123206181951,79.39699022268042,22.509145036737834,1.0454013606307553,1,0.5450000762939489,0.5450000762939489,-1.0799999237060511,-1.3612499237060511,0.32999992370605824,0,-0.06203841617093553,1.0,26.75,1.375,26.75,2.8181818181818183,26.125,-0.06203841617093553
2484,2001-01-30,26.79999923706055,27.040000915527344,26.520000457763672,26.899999618530273,224900.0,-0.010339759506438728,1.7368230847609056,-0.1724144734894897,38.9693457171579,42.093713067594955,0.8258157388497978,1.401892444379584,0.02073706990302071,-1.6966502873073175,28.77523404959817,0.5599994659423793,-0.017621365344030693,-1.2033757209777782,-3.3608788057886123,0.9541273638330559,-2.2821272633831953,-0.12462417857236119,1.6780365050341715,65.3266023407677,7.2548858125624065,1.0787515424054164,1,0.7312507629394496,0.8250007629394496,-0.7999992370605504,-1.0812492370605504,1.100000381469723,1,-0.05746265119474758,-2.058827819306319,27.07999992370605,1.0,26.75,1.375,26.75,-0.05746265119474758
2485,2001-01-31,26.03000068664551,26.690000534057614,25.96999931335449,26.059999465942386,2294700.0,-0.02873129001251018,-8.599918620618592,0.2999866486105125,31.6569979288479,38.80112143961748,1.1644922990394555,2.1361001279891596,0.8019614254250165,-0.8876788167523451,27.733983901843835,0.8299999237060618,-0.26969096777418144,-1.8811243057250948,-4.212508248745756,0.4502596372955665,-3.0468162772354255,-0.7154323342147642,2.2693529109235264,16.091995602136,-37.0266852678708,1.1656919715103307,1,1.0949993133544886,1.5949993133544886,-0.014375686645511365,-0.31125068664551137,1.5699996948242188,2,-0.0011525426759171342,1.7368230847609056,26.79999923706055,-2.058827819306319,27.07999992370605,1.0,26.75,-0.0011525426759171342
2486,2001-02-01,25.75,26.149999618530273,25.63999938964844,26.149999618530273,517300.0,-0.010756845150187155,1.5500035762820794,13.333863173957274,31.53500284938535,35.87226210709305,1.077727308533234,2.2976250074212388,1.063972425625444,-0.5769233670835376,26.371541488847257,0.5100002288818324,-0.5465618913748749,-2.011124992370604,-4.496224487600138,0.4739745028589297,-3.253674739985371,-0.7685752447558372,2.381392381714896,5.945977711862391,-44.59167714276759,1.2425497476147676,2,0.744999885559082,1.875,0.390625,-0.03125,1.3299999237060511,3,0.0174757577840563,-8.599918620618592,26.03000068664551,1.7368230847609056,26.79999923706055,-2.058827819306319,27.07999992370605,0.0174757577840563
2487,2001-02-02,25.790000915527344,26.20000076293945,25.51000022888184,25.54999923706055,675500.0,0.0015534336127123183,-3.312507450587754,-0.6000047683761206,30.212773927701804,35.36859668663054,0.6739633129365252,2.113150938841713,1.0080905994910054,-0.5806349538109714,24.77606098192785,0.6900005340576101,-0.9296151918711963,-1.810624122619629,-4.372284018954108,0.7510357737148503,-3.0914540707868667,-0.5297941744523911,2.183507923284658,14.141452089895711,-30.91564788674982,1.2808299481672394,2,0.7049989700317383,1.8349990844726562,0.36624908447265625,-0.07125091552734375,1.6099987030029297,4,0.013571091961860793,1.5500035762820794,25.75,-8.599918620618592,26.03000068664551,1.7368230847609056,26.79999923706055,0.013571091961860793
2488,2001-02-05,25.5,25.95000076293945,25.45000076293945,25.899999618530273,579500.0,-0.011244703576289705,-1.0000076294236067,-1.6666534212827075,27.39018578163079,33.66361258069588,0.945855472779062,2.278787833888778,1.2704538581865563,-0.25765852781700715,23.61840568825514,0.5,-1.2335690579750604,-1.9475000381469734,-4.630328810856465,0.7353287345625183,-3.2889144245017192,-0.6060856517922275,2.3250983084832804,3.1446058026580284,-37.3478332125619,1.3414143863547463,2,0.9700002670288086,2.1000003814697266,0.84375,0.25,1.0300006866455114,0,0.03843135459750302,-3.312507450587754,25.790000915527344,1.5500035762820794,25.75,-8.599918620618592,26.03000068664551,0.03843135459750302
2489,2001-02-06,25.13999938964844,25.540000915527344,25.13999938964844,25.270000457763672,556500.0,-0.014117670994178821,-5.153819067461181,0.32500298023507207,20.663354776606823,32.45076895938319,1.166312723928197,2.492084644149063,1.6282867955782017,0.144536395656079,22.99575148608809,0.4000015258789027,-1.5334662565799775,-2.133250617980952,-4.943729138106736,0.677227902144832,-3.538489878043844,-0.72801135791806,2.4950911151913324,0.0,-33.05859274748832,1.4052392600628927,2,1.1750001907348597,2.3050003051757777,1.266250610351559,0.735000610351559,1.5799999237060476,1,0.09029437203162205,-1.0000076294236067,25.5,-3.312507450587754,25.790000915527344,1.5500035762820794,25.75,0.09029437203162205
2490,2001-02-07,25.239999771118164,25.5,24.60000038146973,24.85000038146973,364300.0,0.003977740011835484,-1.0224724398649079,-2.9999706564160293,24.065344146484264,31.235807197881442,1.036580673579273,2.2559150964051824,1.5252211915288427,0.0907340300336088,22.520295636347765,0.8999996185302699,-1.4750494944219632,-1.8733752250671394,-4.767531888933988,1.020781438799709,-3.3204535570005653,-0.42629689313371344,2.145581622202478,39.999952316295506,7.496389517106216,1.4470783319334244,2,0.8050003051757812,1.9350004196166992,1.650625228881836,0.8850002288818359,1.5699996948242223,2,0.10538826749340613,-5.153819067461181,25.13999938964844,-1.0000076294236067,25.5,-3.312507450587754,25.790000915527344,0.10538826749340613
2491,2001-02-08,24.84000015258789,25.28000068664551,24.709999084472656,25.239999771118164,425100.0,-0.015847845568841445,1.3749995032961067,-1.0256416526468266,23.552407554263496,29.7229478602529,1.2707918913986056,2.464478271927284,1.8852064376159916,0.5410623782952122,21.952702757450584,0.5700016021728551,-1.546802855119445,-2.071624851226808,-5.010924001965371,0.867674299511755,-3.5412744265960896,-0.6019752758575265,2.211311519310641,14.999982118610674,-16.027922909398363,1.4696495753692809,2,1.2049999237060547,2.3350000381469727,2.0506248474121094,1.2849998474121094,2.110000610351559,3,0.11111111964281917,-1.0224724398649079,25.239999771118164,-5.153819067461181,25.13999938964844,-1.0000076294236067,25.5,0.11111111964281917
2492,2001-02-09,24.770000457763672,25.11000061035156,24.60000038146973,24.75,282200.0,-0.0028180231237610043,-2.1875044703526476,-0.05000119209403238,34.56726871766553,29.17918682219376,1.1514828989466537,2.3514216501571212,1.9457912688486232,0.6585008648592634,21.39121213421873,0.5100002288818288,-1.4773323681401713,-1.9488745689392104,-4.920508121414748,1.0227589835363275,-3.4346913451769794,-0.46305779270144143,1.9871538592834028,12.592594685704158,-20.262896699889666,1.4858167762377699,2,1.0500001907348633,2.4049997329711914,2.245624542236328,1.6049995422363281,2.1999988555908168,4,0.093257950070742,1.3749995032961067,24.84000015258789,-1.0224724398649079,25.239999771118164,-5.153819067461181,25.13999938964844,0.093257950070742
2493,2001-02-12,25.3700008392334,25.46999931335449,24.75,24.75,559500.0,0.02422286517486394,-1.3225752863326234,30.99933244325768,35.07502892103517,28.746484955957904,0.3167164999692993,1.5602913001787044,1.35121344682414,0.11988932401183305,21.238871007510006,0.7199993133544886,-1.466681910370113,-1.1767492294311523,-4.034390302235845,1.6808918433735407,-2.6055697658335006,0.25207130697119595,1.1282950055443948,81.91489577563092,46.79353251095794,1.4288205364023465,2,0.27499961853027344,1.8049993515014648,1.8643741607666016,1.1299991607666016,1.3499984741210902,0,0.0800157158906194,-2.1875044703526476,24.770000457763672,1.3749995032961067,24.84000015258789,-1.0224724398649079,25.239999771118164,0.0800157158906194
2494,2001-02-13,25.76000022888184,26.10000038146973,25.5,25.60000038146973,382600.0,0.015372462623072902,-2.333329801212178,0.2580639207036261,45.975748292324326,30.337457218566392,-0.264093054843098,0.9645674693106443,0.9793397253063709,-0.1988445383885491,20.141878356386744,0.7299995422363317,-1.4801231166101196,-0.6247498512268024,-3.255126831958105,2.0056271295045,-1.9399383415924518,0.6904386391388471,0.5105001602989852,77.33332316080728,38.07479206686304,1.3151884903656506,2,-0.35999965667724965,1.4149999618530238,1.6462497711181605,0.7399997711181605,0.7800006866455043,1,0.0298913218525656,-1.3225752863326234,25.3700008392334,-2.1875044703526476,24.770000457763672,1.3749995032961067,24.84000015258789,0.0298913218525656
2495,2001-02-14,25.95000076293945,26.270000457763672,25.51000022888184,25.81999969482422,701400.0,0.007375797064030465,-1.0266672770182388,0.8125074505876801,40.2439171894814,31.305114367465954,-0.5214734775295184,0.5165339942112368,0.8080315241284346,-0.32573066760503266,18.508022980019387,0.7600002288818324,-1.5391799927854315,-0.25412435531616495,-2.421009066364764,1.9127603557324342,-1.3375667108404663,0.8293180002081364,-1.3500003814697195,80.83834250269231,39.765542612950284,1.0834423555243005,2,-0.5150003433227504,1.2249994277954137,1.5499992370605504,0.6437492370605504,0.679998397827152,2,0.02967239028041635,-2.333329801212178,25.76000022888184,-1.3225752863326234,25.3700008392334,-2.1875044703526476,24.770000457763672,0.02967239028041635
2496,2001-02-15,26.020000457763672,26.10000038146973,25.8700008392334,26.0,443200.0,0.0026974833435917667,1.5555461365658692,0.15384841104492925,41.24701205059546,32.531140825565245,-0.6136810122775032,0.2388463137315071,0.7518783499588224,-0.3335640564644464,17.422101360298765,0.22999954223633168,-1.5798800657611842,-0.044499683380127664,-1.8300250578909,1.7410256911306448,-0.9372623706355157,0.8482630038752603,-1.3866000747680616,85.02994080366756,46.48880701023083,0.8927626872553862,2,-0.5850000381469727,1.1549997329711914,1.4956245422363281,0.6987495422363281,1.0799999237060582,3,0.03036122191700419,-1.0266672770182388,25.95000076293945,-2.333329801212178,25.76000022888184,-1.3225752863326234,25.3700008392334,0.03036122191700419
2497,2001-02-16,25.85000038146973,26.020000457763672,25.04999923706055,25.04999923706055,340300.0,-0.006533438635786704,-1.4249995827680746,39.99914171275987,34.663355523888015,33.33927079692717,-0.485310565231579,0.2057628938495064,0.9320201463599815,-0.11073661289598746,17.842178578632453,0.9700012207031214,-1.496525168806194,-0.07887477874755433,-1.42299282199588,1.2652432645007714,-0.750933800371719,0.5931842428766103,-1.1838679969787584,72.36842435482721,37.38442676813923,0.6720590216241638,2,-0.4149999618530309,1.3249998092651332,1.6656246185302699,0.9624996185302699,1.9300003051757812,4,0.042553205618450995,1.5555461365658692,26.020000457763672,-1.0266672770182388,25.95000076293945,-2.333329801212178,25.76000022888184,0.042553205618450995
2498,2001-02-20,25.68000030517578,26.06999969482422,25.54999923706055,25.8799991607666,182900.0,-0.006576405175444888,-1.26086668076445,-0.2499982118632147,35.64104495276618,35.0034585942782,-0.3208311263107646,0.3487511627861153,1.1244997178015907,0.1096427087981624,18.07138527244175,0.5200004577636683,-1.3928633192475104,-0.22037487030029368,-1.5599879951690987,1.1192382545685113,-0.8901814327346962,0.44943169213410883,-0.9817905592193554,51.639380143582414,19.64695190337843,0.6698065624344026,2,-0.24499988555908203,1.494999885559082,1.9449996948242188,1.1637496948242188,1.4400005340576172,1,0.050233605640522816,-1.4249995827680746,25.85000038146973,1.5555461365658692,26.020000457763672,-1.0266672770182388,25.95000076293945,0.050233605640522816
2499,2001-02-21,24.5,25.68000030517578,24.5,25.68000030517578,335200.0,-0.045950167100969774,1.0,5.900035286151616,32.25058559098771,35.91292986588969,0.8480160771405494,1.4193949884432655,2.3258205103887057,1.329680288033778,18.320321949230333,1.1800003051757812,-1.310949581174743,-1.2847501754760735,-2.690443255295687,0.12094290434353994,-1.9875967153858802,-0.5819036355662668,1.7700004577636719,0.0,-32.5990671853331,0.7028465399098074,2,0.8850002288818359,2.625,3.171875,2.46875,3.3400001525878906,2,0.0906122168716117,-1.26086668076445,25.68000030517578,-1.4249995827680746,25.85000038146973,1.5555461365658692,26.020000457763672,0.0906122168716117
2500,2001-02-22,24.459999084472656,24.88999938964844,24.440000534057614,24.559999465942386,452300.0,-0.0016326904296875,-5.428670690336156,0.08474606407396933,34.15233657035577,37.090699756566615,0.8557271509004281,1.4000434779599331,2.38308694132121,1.4158800213333507,18.600610491684215,0.4499988555908274,-1.1784873174004602,-1.24150104522705,-2.7553984916731764,0.27239640121907627,-1.998449768450115,-0.4845523220039851,1.7746013641357408,1.204732063452878,-33.32963352080952,0.7569487232230636,2,0.8950014114379883,2.6350011825561523,3.4306259155273438,2.6962509155273438,3.5600013732910156,3,0.0850368728090054,1.0,24.5,-1.26086668076445,25.68000030517578,-1.4249995827680746,25.85000038146973,0.0850368728090054
2501,2001-02-23,24.65999984741211,25.5,24.3700008392334,24.5,387700.0,0.008176646378798003,-4.380971843778383,-1.5999923706345156,36.64302397936636,37.32133923008893,0.7012523847722534,1.0913932232702095,2.2131060479955096,1.2597183031877535,18.73739194528505,1.1299991607666016,-0.9518490006196316,-0.9370002746582031,-2.434606916167187,0.5606063668507808,-1.6858035954126933,-0.18819695390371294,1.5028166046142566,17.05877667064218,-19.226697541203187,0.748803320754492,2,0.6600008010864258,2.30625057220459,3.4962501525878906,2.6837501525878906,3.1900005340576207,4,0.07988642844866956,-5.428670690336156,24.459999084472656,1.0,24.5,-1.26086668076445,25.68000030517578,0.07988642844866956
2502,2001-02-26,25.6200008392334,25.71999931335449,24.420000076293945,24.420000076293945,377700.0,0.03892948085001846,-1.1666640175730216,7.500011920940324,51.224497501569665,39.11572462792609,-0.14024444356153154,0.0446859891943987,1.2888545556616258,0.35856529889252897,18.768678567179247,1.2999992370605433,-0.7533349353555181,0.07950067520141602,-1.3167874310667855,1.4757887814696176,-0.6186433779326848,0.7776447283355168,0.4352466760253897,73.52946126340615,31.686550597783516,0.6981440531340999,2,-0.3000001907348633,0.9399995803833008,2.5362491607666016,1.7237491607666016,1.8699989318847656,0,0.057767349483061725,-4.380971843778383,24.65999984741211,-5.428670690336156,24.459999084472656,1.0,24.5,0.057767349483061725
2503,2001-02-27,25.399999618530273,25.95000076293945,25.209999084472656,25.95000076293945,224500.0,-0.00858708873913172,1.6909095953308422,-0.45833399560674015,52.731092521156086,39.86631843112962,0.09438522282600914,0.1395260677049066,1.5528602700260663,0.625755232401481,19.63489287792129,0.7400016784667933,-0.50966977601772,-0.05650053024292134,-1.2502789723143621,1.1372779118285194,-0.6533897512786417,0.540388690792799,0.5541330961669928,65.18979930587008,17.308248005610125,0.596889221035721,2,-0.07999897003173828,0.5300006866455078,2.6625003814697266,1.9437503814697266,2.3400001525878906,1,0.0937008308606011,-1.1666640175730216,25.6200008392334,-4.380971843778383,24.65999984741211,-5.428670690336156,24.459999084472656,0.0937008308606011
2504,2001-02-28,25.26000022888184,26.0,25.0,25.79999923706055,373500.0,-0.005511787076811547,1.1276583656466577,0.9818143356025019,50.20833796924723,40.973476295548046,0.17433398445030335,0.16678839537624768,1.7119661847058723,0.8066206335962711,20.62888631749253,1.0,-0.3917704608516388,-0.11949996948241903,-1.1335383444038136,0.8945384054389756,-0.6265191569431146,0.3875192179782765,-0.889999389648441,54.60121766135556,5.486298382557123,0.5070191874606973,2,-0.02499961853027699,0.6700000762939418,2.3181247711181605,2.0837497711181605,3.2199993133544886,2,0.07363422777110151,1.6909095953308422,25.399999618530273,-1.1666640175730216,25.6200008392334,-4.380971843778383,24.65999984741211,0.07363422777110151
2505,2001-03-01,26.0,26.10000038146973,24.85000038146973,24.979999542236328,1198200.0,0.029295319256254615,1.0491782775095562,-1.8888932059410486,61.284038173666595,43.19981253144484,-0.6233829078550457,-0.6066789367312495,1.0020806058375662,0.10322329525744323,21.107730908168023,1.25,-0.29603890968944313,0.621999835968019,-0.38806788340098564,1.6320675553370236,0.11696597628351668,1.1270336956525213,-1.5973991775512708,94.21962959941239,39.104432159061226,0.5050338596845028,3,-0.7649993896484375,-0.06999969482421875,1.546875,1.34375,2.1499996185302734,3,0.07076923663799572,1.1276583656466577,25.26000022888184,1.6909095953308422,25.399999618530273,-1.1666640175730216,25.6200008392334,0.07076923663799572
2506,2001-03-02,26.20000076293945,26.3799991607666,25.559999465942386,26.0,583100.0,0.0076923370361325905,1.9285831062670173,0.19607909135447524,63.56735432500904,46.411367953791625,-0.8886125953521606,-0.8129168750595888,0.8149902502090356,-0.07660348740895628,21.116299680447568,0.8199996948242152,-0.2884539162804032,0.7995005607604959,-0.26408828554593455,1.8630894070669264,0.2677061376072807,1.3312949839137111,-1.7295039581298788,90.81640398441405,29.06979690212421,0.531794423153216,3,-0.8250007629394496,-0.2700004577636683,1.4093742370605504,1.1437492370605504,2.4099998474121094,4,0.06946563518420423,1.0491782775095562,26.0,1.1276583656466577,25.26000022888184,1.6909095953308422,25.399999618530273,0.06946563518420423
2507,2001-03-05,26.13999938964844,26.649999618530273,26.06999969482422,26.25,455100.0,-0.002290128684877102,-3.6399993896484375,-0.5500009536706705,58.1395105014951,48.91119745920595,-0.8751837471270356,-0.7645488796841811,0.8915007343797541,0.008417505304510797,20.852143957335937,0.5799999237060547,-0.2701380963805562,0.7219992637634327,-0.37941840235841084,1.8234169298852763,0.17129043070250916,1.2727080968243563,-1.554932443481448,71.66664194176664,11.956015838158741,0.5507088330609221,3,-0.6299991607666051,-0.2099990844726598,1.485000610351559,1.203750610351559,3.2600002288818324,0,0.06541702493300194,1.9285831062670173,26.20000076293945,1.0491782775095562,26.0,1.1276583656466577,25.26000022888184,0.06541702493300194
2508,2001-03-06,26.479999542236328,26.60000038146973,25.79999923706055,26.25,494800.0,0.013006892139505233,2.404251347315058,-2.090893327784781,57.692290449697616,51.73805355461816,-1.2178388505640214,-1.0828856059761591,0.5743157763220097,-0.3003401522617182,20.626291022246484,0.8000011444091797,-0.25423687519344895,1.0129994392395005,-0.18659900087562775,2.212597879354629,0.41320021918193817,1.612798659297063,-1.7297379822802732,90.55554731392215,31.707817993476226,0.599799220057564,3,-0.9699993133544922,-0.5499992370605469,1.1450004577636719,0.8637504577636719,3.4700012207031214,1,0.03814200326064432,-3.6399993896484375,26.13999938964844,1.9285831062670173,26.20000076293945,1.0491782775095562,26.0,0.03814200326064432
2509,2001-03-07,27.40999984741211,27.54999923706055,26.459999084472656,26.459999084472656,406300.0,0.03512085805335485,-1.2947353204543979,4.130446320468379,63.46861183174255,54.99541747255002,-1.8904466554979535,-1.9332207565709538,-0.3417409503237252,-1.1923749292353065,19.849426492203882,1.0900001525878942,-0.1702237045146937,1.8294997215270996,0.3608020227328588,3.2981974203213404,1.095150872129981,2.5638485709242183,-2.507759242770117,94.81483522266879,37.148098831876965,0.7343488493971201,3,-1.4499998092651367,-1.4499998092651367,0.21500015258789062,-0.06624984741210938,1.5900001525878906,2,0.012039398961806613,2.404251347315058,26.479999542236328,-3.6399993896484375,26.13999938964844,1.9285831062670173,26.20000076293945,0.012039398961806613
2510,2001-03-08,27.899999618530273,28.489999771118164,27.229999542236328,27.420000076293945,1280800.0,0.017876679089599667,-1.9302310108053442,0.505262270265061,66.09586703441884,58.26795558977808,-2.0575385891622737,-2.333354579662302,-0.8279347769263765,-1.6301969990990344,18.86161451232241,1.260000228881836,-0.061596000314974475,2.186499500274657,0.4002093803256592,3.9727896202236543,1.2933544403001598,3.079644560249154,-2.732983150646426,79.86347811822174,24.598097417651246,0.8931450599744983,3,-1.4449996948242188,-1.4699993133544922,-0.32187461853027344,-0.5562496185302734,0.8000011444091761,3,0.020788528015636132,-1.2947353204543979,27.40999984741211,2.404251347315058,26.479999542236328,-3.6399993896484375,26.13999938964844,0.020788528015636132
2511,2001-03-09,27.60000038146973,27.790000915527344,27.18000030517578,27.649999618530273,321200.0,-0.010752660973561201,2.6969528829703613,-0.10416517654911879,64.65660405328819,59.76041187330237,-1.4490233447478076,-1.9141190672797315,-0.5275371423644373,-1.2971978656964893,17.796966306790157,0.7199993133544922,0.1688403050373175,1.7485002517700217,-0.17484414112010782,3.671844644660151,0.7868280553249569,2.7101724482150864,-2.034225917197766,66.91452739951865,13.24198381413138,0.961672196445065,3,-0.9300003051757848,-1.1700000762939489,-0.22500038146973012,-0.2562503814697301,1.5,4,0.019927508313724696,-1.9302310108053442,27.899999618530273,-1.2947353204543979,27.40999984741211,2.404251347315058,26.479999542236328,0.019927508313724696
2512,2001-03-12,27.07999992370605,27.75,27.0,27.60000038146973,1458200.0,-0.018840596035382684,-1.2058813629682819,10.400167849241745,61.075936855949735,60.68761679939055,-0.7824227068182097,-1.2776939847826476,-0.02123200403189074,-0.7558677885759195,16.48342942509032,0.75,0.39677926480249326,1.1129998207092235,-0.8143228481346299,3.040322489553077,0.14933848628729862,2.0766611551311485,-1.1633184226125444,47.58365920153702,-6.083916449778066,0.9636613344219265,3,-0.4099998474121058,-0.6499996185302699,-0.01999998092651012,0.26375007629394887,2.8600006103515625,0,0.05649928696292683,2.6969528829703613,27.60000038146973,-1.9302310108053442,27.899999618530273,-1.2947353204543979,27.40999984741211,0.05649928696292683
2513,2001-03-13,27.399999618530273,27.399999618530273,26.65999984741211,27.28000068664551,1058100.0,0.011816827759445259,11.333439298089456,-0.23076697355389092,76.55674968516556,63.61521810115926,-0.8815968980053661,-1.5155147520536474,-0.3555207018315727,-1.0305057094270111,15.586725506835403,0.7399997711181641,0.6298523145432924,1.3314995765686035,-0.6756064794299945,3.3386056325672016,0.3279465485693045,2.3350526045679025,-1.174519925033806,46.30542936470279,-13.56618145944158,1.0035530279992997,3,-0.7299995422363281,-0.9699993133544922,-0.3399996757507324,-0.05624961853027344,2.3299999237060547,1,0.0729927017461498,-1.2058813629682819,27.07999992370605,2.6969528829703613,27.60000038146973,-1.9302310108053442,27.899999618530273,0.0729927017461498
2514,2001-03-14,26.53000068664551,27.170000076293945,26.20000076293945,27.0,420900.0,-0.031751786277266714,1.3950616121109742,-3.9166958069746864,66.45469533530665,64.1897355635637,0.20953116699777752,-0.6164787355199834,0.4615769742289828,-0.12772705758845504,15.460157646843248,1.1999988555908239,0.7083723921509559,0.42300062179565856,-1.588723990269699,2.434725233861016,-0.5828616842370202,1.4288629278283373,1.9599990844726527,14.410483259052492,-50.697588450246506,1.0058623060326781,3,0.4949989318847621,-0.10000038146973012,0.5049996376037562,0.8137493133544886,3.0499992370605398,2,0.12891066670855666,11.333439298089456,27.399999618530273,-1.2058813629682819,27.07999992370605,2.6969528829703613,27.60000038146973,0.12891066670855666
2515,2001-03-15,26.71999931335449,26.920000076293945,26.5,26.899999618530273,552300.0,0.007161651782565448,2.8181613261201277,0.3829799322281621,66.40126784000995,64.50461484300824,0.14796508268965525,-0.7861389976609594,0.2399428837283928,-0.29348781335856344,15.578462885012407,0.4200000762939453,0.8097002550016725,0.5744993209838825,-1.4539766433398107,2.6029752853075756,-0.4397386611779659,1.5887373031457308,1.7242004776000996,32.70430820831597,-36.89203782462415,1.0142379821618468,3,0.42500019073486683,-0.2899990081787074,0.16000032424927113,0.6237506866455114,3.430000305175785,3,0.08532936920795442,1.3950616121109742,26.53000068664551,11.333439298089456,27.399999618530273,-1.2058813629682819,27.07999992370605,0.08532936920795442
2516,2001-03-16,26.809999465942386,27.10000038146973,26.36000061035156,26.399999618530273,453500.0,0.003368269270235924,-2.0204203970416357,-2.27777306828294,60.99813918921117,64.82224025275448,0.17164294056500395,-0.8579050579489511,0.09049264129110313,-0.3445094257258674,15.773351720479706,0.7399997711181712,0.9525265579717832,0.6249995231628453,-1.4238512201759335,2.673850266501624,-0.3994258485065423,1.649424894832233,1.5893163444518983,39.35477440361523,-28.51536260860461,1.0244253716693894,3,0.3350000381469691,-0.3799991607666051,-0.19999933242798207,0.3650007247924769,2.700000762939453,4,0.07049613333256466,2.8181613261201277,26.71999931335449,1.3950616121109742,26.53000068664551,11.333439298089456,27.399999618530273,0.07049613333256466
2517,2001-03-19,26.95000076293945,27.059999465942386,26.45000076293945,26.65999984741211,236100.0,0.005221980596266329,1.392159649345884,0.7073195694042409,64.54034865474667,65.58313560887103,0.17726474948464954,-0.9605179602866265,-0.11661713059495682,-0.44831415113190687,15.018622800843733,0.6099987030029368,0.9843151398361556,0.7100008010864229,-1.3599344131087712,2.779936015281617,-0.3249668060111759,1.7449684081840218,1.405328746505738,62.50005960470143,-5.473284156116613,1.0349676070975973,3,0.394999504089359,-0.5200004577636683,-0.3400006294250453,0.2249994277954137,2.75,0,0.07977734907847833,-2.0204203970416357,26.809999465942386,2.8181613261201277,26.71999931335449,1.3950616121109742,26.53000068664551,0.07977734907847833
2518,2001-03-20,26.96999931335449,28.20000076293945,26.85000038146973,27.04999923706055,305200.0,0.0007420612188828724,-7.4375607226518525,-0.27586093499253006,66.41074265798781,65.91003903400939,0.26159131985227546,-0.9264156177485354,-0.1907713118922132,-0.44161183256851544,14.758314758930913,1.3500003814697195,0.9912822159209043,0.665499401092525,-1.4113451473685323,2.7423439495535824,-0.37292287313800543,1.7039216753230555,1.342223621160585,38.49992752075195,-29.877510376323997,1.038422274230529,3,0.37500095367431996,-0.5399990081787074,-0.4724988937377894,0.20500087738037465,3.0900001525878977,1,0.11012240624094116,1.392159649345884,26.95000076293945,-2.0204203970416357,26.809999465942386,2.8181613261201277,26.71999931335449,0.11012240624094116
2519,2001-03-21,26.71999931335449,26.979999542236328,26.5,26.729999542236328,295900.0,-0.009269559005001926,-1.1333367241839707,0.12500298023511425,57.62711247984048,64.96906630572292,0.4508314623906706,-0.5286767911191355,-0.0009634064784727059,-0.1640977353082853,13.300616736741105,0.4799995422363281,1.0441005911072594,0.30449943542480185,-1.5960874846791704,2.205086355528774,-0.645794024627186,1.2547928954767897,1.549979177729071,19.565145279830826,-43.66207708615268,0.950293460051987,3,0.48000144958496094,-0.2899990081787074,-0.30999898910522106,0.45500087738037465,3.7800006866455114,2,0.11264971205959062,-7.4375607226518525,26.96999931335449,1.392159649345884,26.95000076293945,-2.0204203970416357,26.809999465942386,0.11264971205959062
2520,2001-03-22,26.540000915527344,26.61000061035156,25.56999969482422,26.60000038146973,845200.0,-0.006736467157661297,25.000047683763515,5.9998092695004175,53.61702524844252,63.74244643851784,0.46670543795282526,-0.19485012601753482,0.12155487926139585,0.04164945963123756,11.389052746590043,1.1499996185302699,1.0762121163058396,0.020500946044922586,-1.6422989956150644,1.6833008877049096,-0.8108990247850691,0.8519009168749143,1.688578020993333,36.882160713275624,-21.911090340252144,0.831399970829993,3,0.3449993133544922,-0.1100006103515625,-0.2525005340576172,0.6349992752075195,4.799999237060547,3,0.11454404307876809,-1.1333367241839707,26.71999931335449,-7.4375607226518525,26.96999931335449,1.392159649345884,26.95000076293945,0.11454404307876809
2521,2001-03-23,26.6299991607666,26.79999923706055,25.75,26.670000076293945,437600.0,0.003391041527304628,6.000012715689747,0.6666878596178516,55.179708364803254,63.08730993950156,0.2510423958793844,-0.1367025055240063,-0.04016689646701721,-0.029798820577418894,10.342138607434217,1.0499992370605504,0.9940105234458194,0.0119992256164565,-1.401746587983574,1.425745039216487,-0.6948736811835587,0.7188721324164717,1.492236606086216,40.304145834511885,-16.164209401240186,0.706872906800015,3,0.2550010681152344,-0.1999988555908203,-0.3249988555908203,0.5450010299682617,5.350000381469727,4,0.1321817712615483,25.000047683763515,26.540000915527344,-1.1333367241839707,26.71999931335449,-7.4375607226518525,26.96999931335449,0.1321817712615483
2522,2001-03-26,27.10000038146973,27.239999771118164,26.649999618530273,26.75,193300.0,0.017649314138754146,-1.145450636186143,-8.749809269502283,56.37861616609182,60.845295104048915,-0.2411867702375794,-0.5166286380635086,-0.5698494959625116,-0.4863122935326274,9.729267628064862,0.6100006103515625,0.8514347387425794,0.4080004692077672,-0.9391617820714657,1.7551627204870002,-0.2655806564318475,1.081581594847382,0.9201459425019429,58.17490742473249,5.76974079336609,0.6735811256396165,3,-0.21500015258789418,-0.6700000762939489,-0.7950000762939489,0.07499980926513317,4.520000457763668,0,0.08892988241653321,6.000012715689747,26.6299991607666,25.000047683763515,26.540000915527344,-1.1333367241839707,26.71999931335449,0.08892988241653321
2523,2001-03-27,27.78000068664551,27.8799991607666,27.10000038146973,27.10000038146973,226800.0,0.025092261830400142,-1.2941130271853052,1.942855897243047,54.013028736452576,59.46288770417625,-0.9628715155779801,-1.0637205509294425,-1.3089046279242567,-1.162705007212164,9.637066885570952,0.7799987792968714,0.7466023965646897,0.9690007209777853,-0.3166921944233785,2.254693636378949,0.3261542632772034,1.6118471786783672,0.14213977216026308,95.67106072553592,46.62155896850257,0.6428464577005826,3,-0.8950004577636754,-1.3500003814697301,-1.4750003814697301,-0.6050004959106481,3.6899986267089773,1,0.06911447188037423,-1.145450636186143,27.10000038146973,6.000012715689747,26.6299991607666,25.000047683763515,26.540000915527344,0.06911447188037423
2524,2001-03-28,27.1200008392334,27.61000061035156,26.5,27.60000038146973,392600.0,-0.02375809327209233,3.440002441406299,-0.7058813629682872,41.84100835802647,56.73396998395585,-0.23510239632176777,-0.2711303848998483,-0.7228910559943493,-0.5048947038278975,9.058516176727471,1.2800006866455114,0.681492266374601,0.2160008430480964,-0.84713068203434,1.2791323681305329,-0.3155649194931236,0.7475666055893164,0.7599983215332031,67.0996321541072,21.04124642591531,0.5315657625412186,3,-0.2350006103515625,-0.6900005340576172,-0.8150005340576172,0.054999351501464844,3.8799991607666016,2,0.10840702565376814,-1.2941130271853052,27.78000068664551,-1.145450636186143,27.10000038146973,6.000012715689747,26.6299991607666,0.10840702565376814
2525,2001-03-29,27.84000015258789,28.09000015258789,26.54999923706055,27.04999923706055,406400.0,0.02654864642603183,1.3875966241431668,-1.6458368102742416,52.307692307692264,55.768364774898195,-0.8711307778479664,-0.8919440289397045,-1.5281694572485414,-1.2378882309382888,8.445412596022887,1.5400009155273402,0.5112997597994635,0.8440001487731941,-0.20814365867008533,1.8961439562164735,0.31792824505155437,1.3700720524948338,-2.270000457763672,89.31624001291128,44.000098864478346,0.5260719037216401,3,-0.9549999237060547,-1.4099998474121094,-1.5850000381469727,-0.7150001525878906,3.170000076293949,3,0.09554597100693063,3.440002441406299,27.1200008392334,-1.2941130271853052,27.78000068664551,-1.145450636186143,27.10000038146973,0.09554597100693063
2526,2001-03-30,28.020000457763672,28.149999618530273,27.84000015258789,27.84000015258789,2187600.0,0.0064655281677161724,-2.444432670707413,0.22784822351202938,59.67079755906218,55.22730354204437,-0.9626782548974298,-0.9787863254600531,-1.7689370602820809,-1.4000295728465275,8.248595683315092,0.3099994659423828,0.4596105451310777,0.9330004692077623,-0.14380020174461094,2.0098011401601354,0.39460013373157565,1.4714008046839488,-2.3996007537841813,92.12126116232696,45.14662609309577,0.5384003354761873,3,-1.135000228881836,-1.5900001525878906,-1.7950000762939453,-0.9250001907348633,3.219999313354492,4,0.11848678231924614,1.3875966241431668,27.84000015258789,3.440002441406299,27.1200008392334,-1.2941130271853052,27.78000068664551,0.11848678231924614
2527,2001-04-02,27.85000038146973,28.489999771118164,27.70000076293945,27.95000076293945,230400.0,-0.006067097555911616,-2.9499988079059154,-0.5555567329292193,54.77708296043488,53.934674686760715,-0.7281615258576615,-0.7105383891720827,-1.654873107353879,-1.2209613420742293,8.552360044927793,0.7899990081787145,0.3925832925077799,0.6775003433227589,-0.3532661368657024,1.7082668235112202,0.16211710322852824,1.1928835834169895,-2.1284166809082095,67.83922295182859,19.921540063536845,0.5153832400942313,4,-0.8200006484985387,-1.3950004577636754,-1.706874847412113,-0.7899999618530309,2.7700004577636683,0,0.1482944023050905,-2.444432670707413,28.020000457763672,1.3875966241431668,27.84000015258789,3.440002441406299,27.1200008392334,0.1482944023050905
2528,2001-04-03,27.489999771118164,27.979999542236328,27.0,27.95000076293945,216300.0,-0.012926413121024494,2.7692395159722554,4.5999923706348635,61.42856883353736,54.35705872606037,-0.3203276622616862,-0.2856361414834012,-1.2815949480627893,-0.8548918483310501,8.246202381629585,0.9799995422363281,0.36561128464835235,0.2669997215270996,-0.7189032223150278,1.252902665369227,-0.2259517503939641,0.7599511934481633,-1.6023111063232456,49.74873793889391,-2.307933954049915,0.492951471921063,4,-0.46000003814697266,-0.8199996948242188,-1.5499992370605469,-0.42999935150146484,3.4600009918212855,1,0.1502364897235955,-2.9499988079059154,27.85000038146973,-2.444432670707413,28.020000457763672,1.3875966241431668,27.84000015258789,0.1502364897235955
2529,2001-04-04,27.739999771118164,27.920000076293945,27.13999938964844,27.45000076293945,227400.0,0.0090942161542924,1.40000352126107,-0.6304312671816623,61.97184107570927,55.28537159575667,-0.45865756741701347,-0.5371876517588134,-1.5332724536028195,-1.0993035082229348,8.539600728689228,0.7800006866455043,0.31321031568750257,0.5004997253417969,-0.5093357703708143,1.510335221054408,-0.0044180225145069585,1.0054174731981007,-1.696172439943851,61.34021682811935,6.553229451851365,0.5049177478563049,4,-0.619999885559082,-1.0699996948242188,-2.114999294281006,-0.6799993515014648,3.5799999237060547,2,0.13446285411003722,2.7692395159722554,27.489999771118164,-2.9499988079059154,27.85000038146973,-2.444432670707413,28.020000457763672,0.13446285411003722
2530,2001-04-05,28.479999542236328,28.57999992370605,27.809999465942386,27.95000076293945,260500.0,0.026676271709584753,1.109591618111986,1.8275882480613936,67.00611789128727,56.59941709869934,-0.9996529503789695,-1.2980595443891616,-2.2442218840421866,-1.8093962068286729,8.076130780780504,0.8400001525878871,0.2691104429002067,1.211499500274659,0.09420426723337272,2.328794733315945,0.652851883754014,1.7701471167953038,-2.2894018646653826,93.67086162667894,35.40618840717762,0.5586476165206437,4,-0.9399995803833008,-1.7649993896484375,-2.8974990844726562,-1.419999122619629,3.3400001525878906,3,0.08848316356278274,1.40000352126107,27.739999771118164,2.7692395159722554,27.489999771118164,-2.9499988079059154,27.85000038146973,0.08848316356278274
2531,2001-04-06,28.149999618530273,28.35000038146973,27.29999923706055,28.29999923706055,216400.0,-0.011587076159065957,7.399945068778228,-0.283018800023037,61.76470258243962,57.19787114496021,-0.4820602667467213,-0.9747165976215513,-1.9085559931955984,-1.4640778298977395,7.4442916233092165,1.1800003051757777,0.3023228058957059,0.8539996147155762,-0.32312266572744264,2.031121895158595,0.26543847449406854,1.4425607549370838,-1.768249761268521,72.78478949751035,14.433921952608635,0.5885611402215087,4,-0.6099996566772461,-1.0799999237060547,-2.5674991607666016,-1.0899991989135742,3.610000610351566,4,0.10159860209976412,1.109591618111986,28.479999542236328,1.40000352126107,27.739999771118164,2.7692395159722554,27.489999771118164,0.10159860209976412
2532,2001-04-09,28.61000061035156,28.70000076293945,27.920000076293945,28.0,467800.0,0.016341065650263165,-1.025974605030434,-4.066681077781755,64.801458398963,58.39658555190581,-0.7882336062578865,-1.385238556036473,-2.3574289461930746,-1.9109197031805714,7.143702764801985,0.7800006866455043,0.3938589211723311,1.2375005722045849,-0.07194499581373748,2.546946140222907,0.5827777881954219,1.8922233562137478,-2.052390747774261,94.70587575312187,32.44593716234054,0.6547227840091618,4,-1.0100002288818324,-1.475000381469723,-2.9575004577636683,-1.5500001907348597,3.2699985504150426,0,0.0919258687402833,7.399945068778228,28.149999618530273,1.109591618111986,28.479999542236328,1.40000352126107,27.739999771118164,0.0919258687402833
2533,2001-04-10,29.399999618530273,29.75,28.709999084472656,28.709999084472656,657900.0,0.02761268756816726,-2.0144930741184046,1.1311472846887025,72.03948338441559,61.75197166594904,-1.4798964909799608,-2.126760173475507,-3.1375291335003226,-2.6860260335427313,7.5963200625845415,1.139999389648441,0.502758368399661,1.9274995803833015,0.3344505425385087,3.5205486182280943,1.130975061460905,2.724024099305698,-2.6281506659167597,86.59002683441585,18.14752657027877,0.796524518922396,4,-1.25,-1.739999771118164,-3.679999351501465,-2.339999198913574,3.449998855590813,1,0.04149664069839587,-1.025974605030434,28.61000061035156,7.399945068778228,28.149999618530273,1.109591618111986,28.479999542236328,0.04149664069839587
2534,2001-04-11,29.95000076293945,29.979999542236328,29.13999938964844,29.459999084472656,629100.0,0.018707522161412582,2.0545502465684886,0.710146810445623,76.43410421751693,64.43268410037402,-1.772659990449231,-2.5375056361830737,-3.6620096634002657,-3.2177850769053506,8.684213254802998,0.8400001525878871,0.5966311755003737,2.3065007209777804,0.43036473312680457,4.182636708828756,1.3684327270522942,3.2445687149032665,-2.8207736846395584,98.88064269101227,25.353515917036347,0.9380679939254877,4,-1.4600009918212855,-2.175001144409176,-4.230000495910641,-2.8900003433227504,2.590000152587894,2,0.033388980785516775,-2.0144930741184046,29.399999618530273,-1.025974605030434,28.61000061035156,7.399945068778228,28.149999618530273,0.033388980785516775
2535,2001-04-12,29.0,29.5,28.559999465942386,28.899999618530273,810300.0,-0.03171955722001163,-1.4102556578513132,0.20408171209255038,66.21066877979578,65.1593364582333,-0.7161163291204033,-1.4840214301402455,-2.6721780455163895,-2.2458997024417613,9.587827377663803,1.3900012969970632,0.6422091638415743,1.242499923706056,-0.6740088565166005,3.1590087039287127,0.2842455335947278,2.2007543138173844,-1.4716647767490088,63.432857065587115,-13.706169225524718,0.9582543901113287,4,-0.5100002288818359,-1.2250003814697266,-3.0399999618530273,-1.9399995803833008,4.950000762939446,3,0.07999998947669718,2.0545502465684886,29.95000076293945,-2.0144930741184046,29.399999618530273,-1.025974605030434,28.61000061035156,0.07999998947669718
2536,2001-04-16,28.70000076293945,29.20000076293945,28.54999923706055,29.04999923706055,298000.0,-0.010344801277950011,1.0,-3.499971389879718,61.20448242875421,65.87349195471323,-0.3458891381453668,-1.0911098305779134,-2.32598610486842,-1.9385114662237761,10.335058567946092,0.6500015258788991,0.8118482380164522,0.8480006217956522,-1.0581513542386816,2.754152597829986,-0.10507536622151648,1.8010766098128208,-0.8284325350305117,37.864120818530374,-39.952239798483596,0.9530759880171673,4,-0.2100009918212855,-0.9250011444091761,-2.2575006484985316,-1.6400003433227504,4.520000457763675,0,0.10871076128728374,-1.4102556578513132,29.0,2.0545502465684886,29.95000076293945,-2.0144930741184046,29.399999618530273,0.10871076128728374
2537,2001-04-17,29.10000038146973,29.11000061035156,28.76000022888184,28.85000038146973,199000.0,0.01393726856783939,1.5925910227610722,-0.7142888283378601,59.62098817332736,65.67264965913434,-0.6145566852212845,-1.3932087117306686,-2.675482142172889,-2.3277231459545327,11.12267106025459,0.4099998474121094,0.8858388128745496,1.140500259399417,-0.7937614516989981,3.074761970497832,0.17336940385020938,2.1076311149486244,-0.9332517695549569,38.46161028207422,-35.56384299412616,0.9671308555492076,4,-0.5400009155273473,-1.3250007629394567,-2.550000190734867,-2.039999961853031,3.4800014495849645,1,0.09140892826606084,1.0,28.70000076293945,-1.4102556578513132,29.0,2.0545502465684886,29.95000076293945,0.09140892826606084
2538,2001-04-18,29.940000534057614,29.989999771118164,29.0,29.0,487700.0,0.028865984246611243,-1.1063812950078222,3.7600021362304545,70.02840431884361,66.56782335281594,-1.1962779510539434,-2.1073396964880082,-3.4448275372979005,-3.155933065729492,10.91248356842129,0.9899997711181641,0.931456310390331,1.8320003509521463,-0.23395040060001904,3.8979511025043116,0.7990249751760636,2.864975726728229,-1.5193967918978224,96.52783204741854,20.732948462302843,1.032975375776083,4,-1.2950010299682582,-2.1600008010864222,-3.3900003433227504,-2.8800001144409144,3.0699977874755824,2,0.06479621216112474,1.5925910227610722,29.10000038146973,1.0,28.70000076293945,-1.4102556578513132,29.0,0.06479621216112474
2539,2001-04-19,29.729999542236328,29.82999992370605,28.899999618530273,29.70000076293945,708100.0,-0.007014061057961651,7.086975270761336,0.031913576865095585,64.47165879678774,66.28621678676042,-0.7535540972511114,-1.749998179762244,-3.1535495985725994,-2.920274087918596,11.13130044120833,1.0400009155273402,1.0249250663465013,1.4714993476867662,-0.6072176072961,3.5502163026696323,0.4321408701953331,2.510857825178199,-1.058292435443196,81.94443524620016,7.535227442701199,1.0393584774914333,4,-1.0850000381469727,-1.9499998092651367,-3.179999351501465,-2.669999122619629,3.1199989318847585,3,0.10494446619322306,-1.1063812950078222,29.940000534057614,1.5925910227610722,29.10000038146973,1.0,28.70000076293945,0.10494446619322306
2540,2001-04-20,29.57999992370605,29.95000076293945,29.54999923706055,29.739999771118164,216200.0,-0.0050453959246510305,-2.6363573311139383,-5.333545269582396,61.99999237060769,66.31236009655689,-0.48177393546414393,-1.434099057865847,-2.9255640916413164,-2.746226185716619,12.324834166269907,0.40000152587889914,1.1232889773705956,1.1694997787475536,-0.8229119792460047,3.161911536741112,0.17329389975077447,2.1657056577443328,-0.6973659906209129,71.5277989337392,-0.6144761233036604,0.996205878996779,4,-0.6249999999999964,-1.8000001907348597,-2.852499961853024,-2.519999504089352,3.4800014495849645,4,0.10006764704042759,7.086975270761336,29.729999542236328,-1.1063812950078222,29.940000534057614,1.5925910227610722,29.10000038146973,0.10006764704042759
2541,2001-04-23,30.149999618530273,30.149999618530273,29.43000030517578,29.56999969482422,494400.0,0.01926976660900581,1.4827565795315156,-3.6250029802350006,66.66665745242406,66.51960443583033,-0.8249959302088463,-1.8201900218705518,-3.39645139558813,-3.304586082247557,13.63465765096491,0.7199993133544922,1.2280343063832717,1.5634994506835938,-0.38813961303060296,3.5151385143977905,0.5876799188264954,2.539318982540692,-1.25,100.0,26.185128676807295,0.9758195318570982,4,-0.8000001907348633,-2.2899999618530273,-3.362499713897705,-3.089999198913574,2.760000228881836,0,0.1260365237972898,-2.6363573311139383,29.57999992370605,7.086975270761336,29.729999542236328,-1.1063812950078222,29.940000534057614,0.1260365237972898
2542,2001-04-24,29.51000022888184,30.20000076293945,29.34000015258789,30.20000076293945,266400.0,-0.021227177371341943,1.492753462940813,-1.1896562496916878,64.06685495756551,65.63375683284698,-0.04906570762022611,-1.043903545520788,-2.6604763364518185,-2.6405831412812155,14.490472468049548,0.860000610351559,1.2322727172570325,0.8030000686645558,-1.0576742403981925,2.663674377727304,-0.12733708586681658,1.733337223195928,-0.38500061035156463,46.923082566115646,-28.69936779386544,0.9303371545313737,4,-0.1350002288818395,-1.6250000000000036,-2.722500324249271,-2.4499998092651403,3.5599994659423793,1,0.12572012751766293,1.4827565795315156,30.149999618530273,-2.6363573311139383,29.57999992370605,7.086975270761336,29.729999542236328,0.12572012751766293
2543,2001-04-25,29.70000076293945,29.95000076293945,29.149999618530273,29.54999923706055,284100.0,0.0064385134728550675,1.4615362043264595,-0.2173933475048225,63.76405028649069,64.22597306273296,-0.21460370963198372,-1.1411970485678182,-2.7696573327772214,-2.8012398042099456,14.661012211773794,0.8000011444091761,1.3035495378798991,0.8970005989074679,-0.9604123931347814,2.754413590949717,-0.03170589711365679,1.8257070949285925,0.5,61.53849539669138,-15.234138749236173,0.9287064960211239,4,-0.3250007629394496,-1.8150005340576136,-2.8125004768371547,-2.6400003433227504,4.149997711181637,2,0.0969697304421957,1.492753462940813,29.51000022888184,1.4827565795315156,30.149999618530273,-2.6363573311139383,29.57999992370605,0.0969697304421957
2544,2001-04-26,30.059999465942386,30.239999771118164,29.5,29.54999923706055,337900.0,0.012121168139906269,-1.4262339164829385,3.3999669396268333,61.721068081311955,63.72712854067921,-0.6228584166161646,-1.3382583498487968,-3.0555597274273474,-3.1255115692323656,15.650724853611125,0.7399997711181641,1.3318257081614675,1.109999370574954,-0.6493545946342785,2.8693533357841865,0.230322387970336,1.989676353179572,-0.9099998474121129,83.48621284607907,8.485461397065478,0.8796769826046171,4,-0.6649999618530309,-2.154999732971195,-3.1724991798400914,-2.999999046325687,3.550001144409169,3,0.09813702288761261,1.4615362043264595,29.70000076293945,1.492753462940813,29.51000022888184,1.4827565795315156,30.149999618530273,0.09813702288761261
2545,2001-04-27,30.5,30.90999984741211,30.06999969482422,30.10000038146973,398900.0,0.01463740990934248,-2.652166701911076,0.7843126255203063,67.15328650073386,64.38810677089916,-0.9249792765322269,-1.6535384072255255,-3.420948625344039,-3.5278618235334314,16.43282621473883,0.850000381469723,1.2513366903074292,1.4169999122619643,-0.3905526728501769,3.2245524973741055,0.5132236197058937,2.320776204818035,-1.3500003814697266,76.70455715380272,1.3646980458188693,0.9037762925560715,4,-0.6649999618530273,-2.260000228881836,-3.684999465942383,-3.439999580383301,3.3199996948242188,4,0.07704913029905192,-1.4262339164829385,30.059999465942386,1.4615362043264595,29.70000076293945,1.492753462940813,29.51000022888184,0.07704913029905192
2546,2001-04-30,31.34000015258789,31.95000076293945,30.5,30.5,626900.0,0.0275409886094391,-2.4523821417704648,2.1000023841880835,68.87966607942488,65.41684876046556,-1.5098951468242028,-2.352682820844347,-4.177294580958279,-4.3279387437653405,17.46065215956508,1.4500007629394496,1.1025182826221958,2.0910000801086426,0.09456212934331276,4.087438030873972,1.0927811047259794,3.0892190554913057,-2.119600524902342,78.21427282022508,5.104152131812356,0.9982189753826649,4,-0.9149999618530273,-2.489999771118164,-4.682499885559082,-4.279999732971191,2.470001220703125,0,0.05488197869587741,-2.652166701911076,30.5,-1.4262339164829385,30.059999465942386,1.4615362043264595,29.70000076293945,0.05488197869587741
2547,2001-05-01,31.979999542236328,31.979999542236328,31.26000022888184,31.34000015258789,365900.0,0.02042116740690547,1.249999999999989,0.7619038968942012,68.22033864059384,65.21595257399336,-1.8979994203188113,-2.811558736657908,-4.718997707438742,-4.924885974083981,18.229223858795624,0.7199993133544886,1.10766245783336,2.5244995117187514,0.2964158579722742,4.752583165465229,1.4104576848455146,3.6385413385919883,-2.5958238464355468,100.0,27.413766960611838,1.114041826873238,5,-1.5399999618530273,-2.739999771118164,-5.3224992752075195,-4.919999122619629,1.7900009155273438,1,0.029080685381108973,-2.4523821417704648,31.34000015258789,-2.652166701911076,30.5,-1.4262339164829385,30.059999465942386,0.029080685381108973
2548,2001-05-02,31.6200008392334,31.899999618530273,31.34000015258789,31.899999618530273,401300.0,-0.011256995251906599,3.0000136239782016,-0.43749850988245953,62.119018044521276,64.95454804596375,-1.424424903459105,-2.241193486651323,-4.257378852592851,-4.516505785056346,19.883517171173914,0.6399993896484375,1.1872953492419995,1.95800075531006,-0.2686191370279829,4.184620647648103,0.8446908091410386,3.0713107014790815,-2.028159235717773,85.4839205866021,15.55356700464003,1.1133099461690223,5,-1.0550012588500977,-2.3800010681152344,-4.96250057220459,-4.560000419616699,1.9299983978271555,2,0.04585701508874385,1.249999999999989,31.979999542236328,-2.4523821417704648,31.34000015258789,-2.652166701911076,30.5,0.04585701508874385
2549,2001-05-03,31.46999931335449,31.54999923706055,30.95000076293945,31.54999923706055,410400.0,-0.004743881147934448,13.999976158118198,0.2857152588556112,70.27914634692516,65.87445404333235,-1.119360859048946,-1.8945567883190044,-3.9673642615777815,-4.312516165535339,21.40752878236494,0.6700000762939489,1.2652545541113298,1.6214992523193317,-0.5514857366318786,3.794484241270542,0.5350067578437283,2.707991746794935,-1.6871050747412077,73.29841520286783,2.44099227055176,1.0864924944756051,5,-0.9049997329711879,-2.2299995422363246,-4.81249904632568,-4.409998893737789,1.5799999237060653,3,0.07562755680635269,3.0000136239782016,31.6200008392334,1.249999999999989,31.979999542236328,-2.4523821417704648,31.34000015258789,0.07562755680635269
2550,2001-05-04,31.0,31.29999923706055,30.63999938964844,31.29999923706055,560700.0,-0.01493483710230148,3.4000101725518075,3.7499940395295495,68.37060586061975,66.06378164424298,-0.47690327453209846,-1.2923445791845865,-3.3586370037160975,-3.7927095774180373,22.19486765245018,0.8299999237060476,1.1833306396622376,1.0254999160766616,-1.1052025228096554,3.1562023549629785,-0.03985130336649689,2.09085113551982,-1.041337337096877,33.78379423310385,-39.54318604176271,1.0653512194431578,5,-0.4350004196166992,-1.7350006103515625,-4.342499732971191,-3.939999580383301,2.8400001525878906,4,0.08419356807585654,13.999976158118198,31.46999931335449,3.0000136239782016,31.6200008392334,1.249999999999989,31.979999542236328,0.08419356807585654
2551,2001-05-07,31.01000022888184,31.29999923706055,30.70000076293945,31.29999923706055,356100.0,0.00032258802844653545,3.137934663220322,0.966665818953996,66.26916690765769,66.30848297203102,-0.39345994499000625,-1.135302286860604,-3.2333804236792716,-3.7473489934275683,23.62793793400741,0.5999984741211009,1.178261543887416,0.8925001144409208,-1.1021754097347092,2.887175638616551,-0.1048376476468924,1.889837876528734,-0.8896306156320613,27.61199978364413,-48.05459437245511,0.9973377620878142,5,-0.4450006484985387,-1.5200004577636754,-4.352499961853031,-3.9499998092651403,4.260000228881832,0,0.09061591245411305,3.4000101725518075,31.0,13.999976158118198,31.46999931335449,3.0000136239782016,31.6200008392334,0.09061591245411305
2552,2001-05-08,31.239999771118164,31.26000022888184,30.6299991607666,31.01000022888184,298900.0,0.007416947453683376,3.66666666666657,-0.7931045822563231,62.35741113964484,66.15218973349258,-0.3936482444022289,-1.2207551460135733,-3.3536102760535016,-3.9230820931528605,24.757992592454727,0.6300010681152379,1.2182624708173293,0.990999698638916,-0.9306539514715908,2.9126533487494193,0.030172873583662607,1.9518265236941694,-0.9708597635494627,48.031526809502495,-23.963691293572808,0.9608268250552523,5,-0.5,-1.75,-4.5824995040893555,-4.179999351501465,5.429998397827148,1,0.08226637711274432,3.137934663220322,31.01000022888184,3.4000101725518075,31.0,13.999976158118198,31.46999931335449,0.08226637711274432
2553,2001-05-09,30.6200008392334,31.149999618530273,30.31999969482422,31.149999618530273,378800.0,-0.019846316787043072,2.132082397650717,-2.304347104970762,57.84834112700494,65.72188673856958,0.4141265553641418,-0.5319434667966831,-2.6216905008550384,-3.246881324681752,24.87210344730211,0.9200000762939453,1.1603313236844421,0.31000070571899485,-1.57528833906796,2.195289750505946,-0.6326438166744808,1.2526452281124705,1.3599987030029297,24.39034602108312,-44.431842576520424,0.9426445223934761,5,0.404998779296875,-1.1300010681152344,-3.8775010108947754,-3.653750419616699,6.839998245239258,2,0.10287392332446244,3.66666666666657,31.239999771118164,3.137934663220322,31.01000022888184,3.4000101725518075,31.0,0.10287392332446244
2554,2001-05-10,30.95000076293945,31.479999542236328,30.75,30.75,513000.0,0.010777266971306654,-6.299967575196933,-0.3773607992168989,61.70941575431772,65.11701221119,0.24993295743763255,-0.8255089165481699,-2.8291140986863645,-3.5301652677404185,24.9315954190043,0.8599987030029297,1.1811990462600512,0.5900006294250453,-1.3080868553991785,2.4880881142492655,-0.3590431129870666,1.5390443718371571,0.9967987823486375,54.31044405055102,-13.584175481578406,0.9490437424121106,5,0.19999885559082387,-1.3900012969970668,-4.100000858306881,-4.39000034332275,7.899997711181644,3,0.08400641066330539,2.132082397650717,30.6200008392334,3.66666666666657,31.239999771118164,3.137934663220322,31.01000022888184,0.08400641066330539
2555,2001-05-11,31.31999969482422,31.649999618530273,31.04999923706055,31.04999923706055,235200.0,0.011954730945526126,-3.4444397349497224,1.3499971389879708,60.35399066580022,64.16971494300948,0.009480205216011228,-1.0675198827196724,-3.0935660807099232,-3.8498244765815848,25.74946916908159,0.6999988555908239,1.2108689379918829,0.8439995765686028,-0.9864950554956735,2.674494208632879,-0.07124773946353358,1.7592468926007392,0.5942638534545921,75.18797423788511,10.885427994324786,0.915247316032138,5,-0.1700000762939453,-1.6800003051757812,-4.424999713897705,-4.8899993896484375,6.670001983642578,4,0.05523625667602494,-6.299967575196933,30.95000076293945,2.132082397650717,30.6200008392334,3.66666666666657,31.239999771118164,0.05523625667602494
2556,2001-05-14,31.81999969482422,31.95000076293945,31.28000068664551,31.70000076293945,382000.0,0.015964240257723583,2.5263062791748516,0.44443973494965094,70.96189627270601,64.47433245768863,-0.4640738266291464,-1.3932240002768594,-3.4864805465165993,-4.306045687070778,26.72448428583595,0.6700000762939382,1.2600499890334156,1.1879996299743638,-0.5337691561144666,2.9097684160631907,0.3271152369299486,2.048884023018779,-1.5,92.02447957500108,24.46919661781378,0.8608843930444139,5,-0.6849994659423828,-2.1800003051757812,-4.69249963760376,-5.344999313354492,6.930000305175781,0,0.06348210173277402,-3.4444397349497224,31.31999969482422,-6.299967575196933,30.95000076293945,2.132082397650717,30.6200008392334,0.06348210173277402
2557,2001-05-15,31.76000022888184,31.899999618530273,31.54999923706055,31.81999969482422,222800.0,-0.0018855897711443914,2.1818315805900337,-0.4999999999999556,69.1449930105185,65.25499634279942,-0.4901026103035342,-1.1844538484066938,-3.315950554140386,-4.20017598107702,27.75219043104551,0.350000381469723,1.2355510447766775,0.9950001716613812,-0.6371052303999285,2.6271055737226945,0.17894747063072458,1.8110528726920379,-1.4074005126953146,88.34353315625077,19.19986542607748,0.8160527010306561,5,-0.6250000000000036,-1.8100004196167028,-4.455000400543216,-5.284999847412113,7.039999008178707,1,0.11051637920612856,2.5263062791748516,31.81999969482422,-3.4444397349497224,31.31999969482422,-6.299967575196933,30.95000076293945,0.11051637920612856
2558,2001-05-16,31.8799991607666,32.0,31.26000022888184,31.35000038146973,385700.0,0.0037783038734249264,-1.0845090854385941,-8.833391613949665,67.70429242871,64.96890146299774,-0.6362508508228295,-1.2138981097514758,-3.332706559595305,-4.272143254443712,27.90314056945541,0.7399997711181605,1.1288999607890347,1.0179991722106934,-0.6380784550340124,2.6740767994554027,0.18996035858834048,1.8460379858330462,-1.4954514236450187,90.39993286132812,22.117482045696647,0.8280388136223541,5,-0.7199993133544922,-1.6049995422363281,-4.51249885559082,-5.344998359680176,6.190000534057617,2,0.15025091387309586,2.1818315805900337,31.76000022888184,2.5263062791748516,31.81999969482422,-3.4444397349497224,31.31999969482422,0.15025091387309586
2559,2001-05-17,32.84999847412109,33.25,31.79999923706055,31.8799991607666,594700.0,0.03042657901158985,-1.5663749377579452,1.8301915990096147,70.72311123520288,65.23029094906252,-1.553252335893287,-2.042911348851298,-4.21604410072019,-5.19796225166121,28.591021076259082,1.4500007629394496,1.0026350273294753,1.8319985389709394,0.04247872323496438,3.6215183547069145,0.9372386311029537,2.726758446838925,-2.4008326464843677,81.81811876535596,13.997855190177503,0.8947599078679873,5,-1.0649986267089773,-1.9499988555908132,-4.944998741149895,-5.789998054504387,4.8500022888183665,3,0.14033488050184495,-1.0845090854385941,31.8799991607666,2.1818315805900337,31.76000022888184,2.5263062791748516,31.81999969482422,0.14033488050184495
2560,2001-05-18,32.540000915527344,32.84999847412109,32.049999237060554,32.84999847412109,250500.0,-0.009436760212879647,4.161326048434876,-0.31958533818101237,61.67317788540755,64.71962550214585,-1.11956726916344,-1.580838223621022,-3.8369967645612135,-4.85312204467661,29.215426783509646,0.7999992370605327,0.9487535282150361,1.3740009307861314,-0.4043408882071944,3.1523427497794536,0.4848300212894685,2.2631718402827943,-1.9227850375488273,64.32164994301908,-2.093629132358828,0.8891709094966612,5,-0.7550010681152344,-1.6400012969970703,-4.407501220703125,-5.3650007247924805,5.469997406005859,4,0.1939151008315665,-1.5663749377579452,32.84999847412109,-1.0845090854385941,31.8799991607666,2.1818315805900337,31.76000022888184,0.1939151008315665
2561,2001-05-21,33.950000762939446,33.950000762939446,32.97999954223633,33.0,706800.0,0.04333127866444775,1.0421061930556659,-3.0645427249459027,66.6666989399517,65.19843525773551,-2.3117790931454287,-2.8370097116592845,-5.150467504423617,-6.219726433922666,29.97588555280601,1.4099998474121023,0.8917781796581075,2.5940007209777747,0.49045602471416316,4.697545417241386,1.542228372845969,3.6457730691095804,-3.1748178376396403,100.0,36.27012160582976,1.0517723481318058,5,-1.81500053405761,-2.700000762939446,-5.817501068115227,-6.775000572204583,4.119998931884773,0,0.11899855153869399,4.161326048434876,32.540000915527344,-1.5663749377579452,32.84999847412109,-1.0845090854385941,31.8799991607666,0.11899855153869399
2562,2001-05-22,33.220001220703125,33.950000762939446,33.09999847412109,33.950000762939446,576000.0,-0.021502195164401994,1.3287748543360003,-0.7684199536615024,62.738870623609614,65.74182742402492,-1.4207912106713714,-1.9128900115997851,-4.313667558279413,-5.454127573164417,30.908652049638512,0.8500022888183594,0.8681655979391358,1.6785011291503906,-0.39371386122467555,3.7507161195254604,0.642393633962854,2.7146086243379237,-2.1908328683921496,72.86247593656842,11.393407848825959,1.0361074951875344,5,-0.8700008392333984,-1.8650007247924805,-5.087501525878906,-6.045001029968262,5.539997100830078,1,0.16646594148378635,1.0421061930556659,33.950000762939446,4.161326048434876,32.540000915527344,-1.5663749377579452,32.84999847412109,0.16646594148378635
2563,2001-05-23,32.580001831054695,33.150001525878906,32.330001831054695,33.09999847412109,368600.0,-0.019265483628265967,1.6451485879529704,0.7123246152640117,58.19796164167448,65.35166585595343,-0.5291760404675827,-1.1025960226106832,-3.5824187454904113,-4.783884912500614,31.733422677958735,0.8899993896484304,0.8593327429880802,0.8945016860961985,-1.0342012796646571,2.823204651857054,-0.06984979678423286,1.8588531689766263,-1.3171668858934424,36.27916467060591,-22.71481360458455,0.9643514828804285,5,-0.0800018310546946,-1.1550016403198349,-4.4125022888183665,-5.405001640319831,4.919998168945305,2,0.19091458122869276,1.3287748543360003,33.220001220703125,1.0421061930556659,33.950000762939446,4.161326048434876,32.540000915527344,0.19091458122869276
2564,2001-05-24,33.009998321533196,33.950000762939446,32.40999984741211,32.580001831054695,729900.0,0.01319817269220147,-2.9999999999999813,-0.8269216661531417,64.93314915436011,65.86046124357121,-0.7110014288896096,-1.3705216627142072,-3.88624089368394,-5.194801942820121,32.53176467695449,1.5400009155273366,0.8888169705036759,1.1769982337951603,-0.6780898003200804,3.0320862679103975,0.24945421673753998,2.1045422508527807,-1.5321901109496885,50.52622702650573,-11.175144968607796,0.9275440170576189,5,-0.4049978256225515,-1.5849981307983363,-4.797498703002923,-5.829998016357415,5.650001525878913,3,0.15328693215928668,1.6451485879529704,32.580001831054695,1.3287748543360003,33.220001220703125,1.0421061930556659,33.950000762939446,0.15328693215928668
2565,2001-05-25,32.84999847412109,33.18000030517578,32.75,33.0,351400.0,-0.004847011679723012,-1.4571553133514987,-0.3488436050070809,63.3721041447481,65.01715100713143,-0.3477134024704469,-1.0808548753766658,-3.605449635319399,-5.006479860156915,32.794722730761485,0.43000030517578125,0.9985260543317693,0.8994984626769948,-0.8968540997517636,2.6958510251057533,0.0013221814626191986,1.797674743891374,-1.1744148593491026,32.09857937754401,-32.513880685754685,0.8981762812143789,5,-0.2449979782104421,-1.299998283386227,-4.637498855590813,-5.669998168945305,5.8800010681152415,4,0.14764086800914633,-2.9999999999999813,33.009998321533196,1.6451485879529704,32.580001831054695,1.3287748543360003,33.220001220703125,0.14764086800914633
2566,2001-05-29,33.060001373291016,33.279998779296875,32.970001220703125,33.09999847412109,887000.0,0.006392782615663339,-1.8181928525602122,0.2666446264177214,63.265335061256366,64.36385567943564,-0.40602199024402097,-1.2178314901434248,-3.6926318320917773,-5.200623089667889,32.3508776687094,0.43000030517578836,1.0740657526036514,1.0235013008117662,-0.8140058775430674,2.8610084791665997,0.10474771163434582,1.942254889989183,-1.2024643866656355,45.06172984861289,-20.753845798199727,0.9187535891774177,5,-0.4550008773803711,-1.510001182556156,-4.692501544952393,-5.880001068115234,5.039997100830078,1,0.14972766916583558,-1.4571553133514987,32.84999847412109,-2.9999999999999813,33.009998321533196,1.6451485879529704,32.580001831054695,0.14972766916583558
2567,2001-05-30,32.90999984741211,33.18000030517578,32.700000762939446,33.0,589400.0,-0.004537251048032043,1.1333276819395899,2.250166905102927,67.91863284457614,64.38767128119854,-0.08463865210407562,-1.048332878862336,-3.4235336885972742,-5.039464922367152,31.710550119175718,0.47999954223633523,1.1436448141906084,0.8269997596740737,-1.0511078833039917,2.705107402652139,-0.11205406181495903,1.7660535811631064,-0.8850657586816055,35.80237029432045,-33.79694421542833,0.939053821489033,5,-0.034999847412109375,-1.3599996566772496,-4.305000305175781,-5.649999618530273,4.479999542236328,2,0.15679124495097407,-1.8181928525602122,33.060001373291016,-1.4571553133514987,32.84999847412109,-2.9999999999999813,33.009998321533196,0.15679124495097407
2568,2001-05-31,33.06999969482422,33.09999847412109,32.900001525878906,32.950000762939446,646600.0,0.004861739536735188,1.222231641411562,-1.3333192048489748,67.04180961574568,63.97863776792552,-0.06491130580110394,-1.1532609228291264,-3.460766903618385,-5.180278845056911,31.035618473199477,0.1999969482421804,1.1178752284109166,0.9144996643066392,-0.9999492518444058,2.828948580457684,-0.042724793768883274,1.8717241223821617,-0.8910602721569987,42.857107470361996,-27.4915643039258,0.9572244580755225,5,-0.06999969482421875,-1.519999504089359,-4.439999580383301,-5.784998893737793,4.680000305175781,3,0.17205922827993025,1.1333276819395899,32.90999984741211,-1.8181928525602122,33.060001373291016,-1.4571553133514987,32.84999847412109,0.17205922827993025
2569,2001-06-01,33.84999847412109,33.860000610351555,33.34999847412109,33.450000762939446,558000.0,0.02358629532793577,1.42857013106148,3.3333439298087484,69.07994934445264,64.80161237448608,-0.7690125526501603,-1.8401599096962045,-4.098344734272029,-5.937359212279404,31.156620045100148,0.7900009155273366,1.1389722251988204,1.575498485565177,-0.4520740086415529,3.603070979771907,0.5617122384618156,2.589284732668542,-1.5293741442320865,99.13774676326183,28.186680373573694,1.0137862471033645,6,-0.7099971771240163,-2.1249980926513636,-5.219998359680169,-6.564997673034661,4.060001373291023,4,0.10782870577289394,1.222231641411562,33.06999969482422,1.1333276819395899,32.90999984741211,-1.8181928525602122,33.060001373291016,0.10782870577289394
2570,2001-06-04,33.610000610351555,33.610000610351555,33.34999847412109,33.59999847412109,487800.0,-0.0070900406082149425,50.98932112890923,0.02500548365869708,64.05026184908277,64.51089714216732,-0.4037301365961099,-1.4699676797753582,-3.7099755324187953,-5.672611999673869,31.76088864210448,0.5,1.1706307862391157,1.205000591278072,-0.8131327344615045,3.2231339170176447,0.19593392840828727,2.21406725414786,-1.159026165818517,78.4482730271271,9.743034758618165,1.009066662869787,6,-0.4699993133544851,-1.6000003814697195,-4.960000991821282,-6.305000305175774,8.500000000000007,0,0.150252875494004,1.42857013106148,33.84999847412109,1.222231641411562,33.06999969482422,1.1333276819395899,32.90999984741211,0.150252875494004
2571,2001-06-05,33.81999969482422,33.880001068115234,33.36999893188477,33.5,307200.0,0.006248113081199547,1.3181786655569103,31.993135011441648,65.79756391455192,64.85075195227202,-0.708629069958647,-1.5374822460783548,-3.7690053318489234,-5.863374968167449,32.46640184627108,0.5100021362304616,1.1075666771738852,1.2744997024536104,-0.7258944634414419,3.2748938683486664,0.2743026195060807,2.2746967854011366,-1.249103144818669,94.91513917175834,27.508693047200666,1.0001970829475273,6,-0.6799983978271484,-1.6849994659423828,-4.78249979019165,-6.179999351501465,9.939998626708984,1,0.1451803634452289,50.98932112890923,33.610000610351555,1.42857013106148,33.84999847412109,1.222231641411562,33.06999969482422,0.1451803634452289
2572,2001-06-06,33.810001373291016,34.0,33.59999847412109,33.830001831054695,312600.0,-0.00029563340104743485,1.2222504794905609,-0.06250149011756267,65.05464219900679,65.61260534753117,-0.6773707151395953,-1.3966824587019673,-3.620193109295098,-5.830011594377844,33.35319044179355,0.40000152587891336,1.1428401907525725,1.1360013008117704,-0.8413375484553001,3.1133401500788374,0.14733187617823518,2.1246707254453057,-1.1287764862507572,82.72737361196846,17.476409188430054,0.9886694246335335,6,-0.6050014495849609,-1.6500015258789062,-4.172501087188721,-5.65000057220459,9.669998168945312,2,0.1268854459207167,1.3181786655569103,33.81999969482422,50.98932112890923,33.610000610351555,1.42857013106148,33.84999847412109,0.1268854459207167
2573,2001-06-07,33.77000045776367,33.810001373291016,33.330001831054695,33.810001373291016,488600.0,-0.0011831089589645627,22.999427808506226,1.9999999999992895,58.394191070671674,64.88605444934356,-0.5037963566997519,-1.168501188900322,-3.4609028611353487,-5.769634863726672,34.60972979719968,0.479999542236321,1.0233185046452888,0.9385004043579102,-0.8419818784685944,2.7189826871844147,0.048259262944654324,1.8287415457711624,-0.9568980594274379,65.67161629734186,2.41234031983803,0.8902411414132527,6,-0.4200000762939453,-1.6100006103515625,-3.9300007820129395,-5.595000267028809,9.930000305175781,3,0.10719570277804169,1.2222504794905609,33.810001373291016,1.3181786655569103,33.81999969482422,50.98932112890923,33.610000610351555,0.10719570277804169
2574,2001-06-08,33.549999237060554,33.799999237060554,32.700000762939446,33.799999237060554,314100.0,-0.006514694039707614,7.799987792968864,6.249856952126645,59.36919434801546,64.44128669415105,-0.22254340313833865,-0.7839193006127374,-3.100432230573496,-5.533324105351497,35.22655248799825,1.099998474121108,0.97112029569454,0.5884992599487404,-0.9806948611509867,2.1576933810484675,-0.19609780060112314,1.373096320498604,0.450000762939446,65.38453638196367,2.1663000213583317,0.7845970605498632,6,-0.19999885559082742,-1.3899993896484446,-3.6474995613098216,-5.374999046325691,13.45999908447265,4,0.12518631470786956,22.999427808506226,33.77000045776367,1.2222504794905609,33.810001373291016,1.3181786655569103,33.81999969482422,0.12518631470786956
2575,2001-06-11,33.049999237060554,33.650001525878906,32.919998168945305,33.549999237060554,253600.0,-0.014903129996130748,1.0857102374906622,2.0,39.955330533615445,61.85128619107983,0.3451012871647663,-0.1556467995443498,-2.486087970518014,-5.028737986796035,35.70844643885687,0.7300033569336009,0.9868483336999248,0.001999282836919747,-1.3637411118902634,1.3677396775641029,-0.6808709145266718,0.6848694802005113,0.9240007781982342,26.922975348239,-30.335491486708285,0.6828701973635913,6,0.3000011444091726,-0.8899993896484446,-3.1474995613098216,-4.874999046325691,13.970001220703118,0,0.14704994621911527,7.799987792968864,33.549999237060554,22.999427808506226,33.77000045776367,1.2222504794905609,33.810001373291016,0.14704994621911527
2576,2001-06-12,33.84000015258789,33.900001525878906,32.700000762939446,33.200000762939446,974900.0,0.023903205257610693,2.1578878682929465,-1.2799987792968892,56.828186429583965,60.61901436719181,-0.36053538074811087,-0.8290614236883584,-3.156010051024005,-5.797537046260466,36.01133927199503,1.2000007629394602,0.9368012879577989,0.6910001754760771,-0.5884061018882178,1.970406452840372,0.05129703679393316,1.330703314158221,0.10851987762450932,87.69231220674504,31.068921087604465,0.6397031386821473,6,-0.48999977111816406,-1.6800003051757812,-3.9250006675720215,-5.664999961853027,14.169998168945312,1,0.24438535521493576,1.0857102374906622,33.049999237060554,7.799987792968864,33.549999237060554,22.999427808506226,33.77000045776367,0.24438535521493576
2577,2001-06-13,35.27000045776367,36.0,33.97999954223633,34.0,1533900.0,0.042257692042782846,-2.0839669315597438,1.9843776077056738,75.23451808474933,61.52931530819221,-1.5875078993417588,-2.0897616827507974,-4.441358578193054,-7.193813080749223,36.86568550118777,2.1599998474121094,0.9488171985901772,1.945500469207765,0.5143802112750464,3.376620727140484,1.2299403402414057,2.6610605981741244,-2.569999694824226,77.87879663612986,17.910263640439652,0.7155601289663595,6,-0.9200000762939453,-2.1100006103515625,-5.2425007820129395,-7.095000267028809,12.430000305175781,2,0.24071442454151448,2.1578878682929465,33.84000015258789,1.0857102374906622,33.049999237060554,7.799987792968864,33.549999237060554,0.24071442454151448
2578,2001-06-14,36.66999816894531,37.25,34.959999084472656,35.27000045776367,2282900.0,0.03969372534764082,-1.2673271253241076,1.1023600051663598,79.04762135431466,62.636834420399104,-2.70790867130394,-3.2807087239798136,-5.665848338067633,-8.514679195973677,38.49750346649392,2.2900009155273438,0.9908481553992061,3.1059982299804716,1.1763366521385237,5.035659807822423,2.141167441059494,4.070829018901449,-3.9699974060058665,87.2527048723334,25.01204162338984,0.9648307889209751,6,-1.694997787475586,-2.884998321533203,-6.554998397827148,-8.49499797821045,10.080001831054688,3,0.1857104366876734,-2.0839669315597438,35.27000045776367,2.1578878682929465,33.84000015258789,1.0857102374906622,33.049999237060554,0.1857104366876734
2579,2001-06-15,37.459999084472656,37.75,36.75,37.099998474121094,1291700.0,0.02154352208821142,1.127654048438413,0.2571437135048678,83.26118620015444,64.77138157051817,-3.2765425675540314,-3.9079968035528765,-6.275602309144219,-9.229132860324732,39.149467875568135,1.0800018310546875,1.0491810914837814,3.665499114990233,1.098769615274641,6.232228614705829,2.382134365132437,4.948863864848029,-4.577998352050791,94.25740674574548,27.038895589345813,1.2833647498577971,6,-2.2349987030029297,-3.2099990844726562,-7.2024993896484375,-9.25999927520752,8.830001831054688,4,0.1665777317398096,-1.2673271253241076,36.66999816894531,-2.0839669315597438,35.27000045776367,2.1578878682929465,33.84000015258789,0.1665777317398096
2580,2001-06-18,38.849998474121094,39.2400016784668,37.5,37.599998474121094,1394400.0,0.03710623127656709,-1.4000073663274648,3.4722163353537066,85.69666700690087,66.98239302522363,-4.296951363492944,-5.060482259070554,-7.48934259269474,-10.523757834794338,40.02206715596588,1.7800025939941406,1.1598783980480505,4.7399986267089815,1.3906241262064114,8.089373127211555,3.065311376457693,6.41468587696027,-5.675917785644543,94.03664908639765,23.02340047104356,1.6746872502512866,6,-2.8799972534179688,-3.704998016357422,-8.494998931884766,-10.434998512268066,8.560001373291016,0,0.21003861436050442,1.127654048438413,37.459999084472656,-1.2673271253241076,36.66999816894531,-2.0839669315597438,35.27000045776367,0.21003861436050442
2581,2001-06-19,37.9900016784668,38.77999877929688,37.79999923706055,38.5,936100.0,-0.022136340525911735,-1.2022382334157864,-0.4079986572265625,78.79822222837346,68.50945747293103,-3.1103172067678884,-4.092104379428278,-6.4488073363991845,-9.582398671425267,40.16406502313379,1.0499992370605469,1.1845682431142848,3.678001785278319,-0.09167513705062902,7.447678707607267,1.7931633241138414,5.562840246442796,-4.330647310791029,76.23575109618109,0.7368146282630335,1.8848384611644742,6,-2.020000457763672,-2.7400007247924805,-7.595002174377441,-9.57500171661377,10.269996643066406,1,0.23769408740024334,-1.4000073663274648,38.849998474121094,1.127654048438413,37.459999084472656,-1.2673271253241076,36.66999816894531,0.23769408740024334
2582,2001-06-20,38.75,38.88000106811523,38.150001525878906,38.150001525878906,653800.0,0.020005219477628566,-1.433337995752936,-1.1764714682144914,80.14865185547552,70.92661978235368,-3.459710186145351,-4.6552437004503275,-7.030543114110962,-10.255789265253199,40.32535928239374,0.8899993896484304,1.3095495677363687,4.1615001678466825,-0.055608944015318684,8.378609279708684,2.052945611915682,6.270054723777683,-4.644193847460947,88.55136959135525,8.55484230367857,2.108554555931,6,-2.779998779296875,-3.4999990463256836,-8.362500190734863,-10.335000038146973,9.419998168945312,2,0.2389676986202116,-1.2022382334157864,37.9900016784668,-1.4000073663274648,38.849998474121094,1.127654048438413,37.459999084472656,0.2389676986202116
2583,2001-06-21,38.79999923706055,39.13999938964844,38.34000015258789,38.75,786300.0,0.0012903028918851422,1.1917801060800042,0.08333227369250919,78.48104655384113,73.05015891633431,-3.0409588085710695,-4.443167240483234,-6.92349135005227,-10.223279930587083,41.782370851590095,0.7999992370605469,1.42590326531446,3.9004995346069364,-0.6007818881364599,8.401780957350333,1.6498588232352347,6.151140245978638,-4.283457442447272,82.32923113219832,4.557559044000072,2.250640711371699,6,-2.829998016357422,-3.5499982833862305,-8.25749921798706,-10.029999732971191,8.850002288818352,3,0.22938148713616213,-1.433337995752936,38.75,-1.2022382334157864,37.9900016784668,-1.4000073663274648,38.849998474121094,0.22938148713616213
2584,2001-06-22,38.06999969482422,38.43999862670898,37.400001525878906,38.25,723500.0,-0.01881442156161317,2.714291553133584,-3.600061036087587,74.29195339250695,76.86533923398892,-1.7906795507564368,-3.493776053553347,-6.05941630722657,-9.4097082724276,42.265864664574714,1.3999977111816406,1.5563104099112195,2.9174999237060533,-1.7038228001407063,7.538822647552813,0.6068385617826735,5.228161285629433,-3.1755811095026587,36.412940944759455,-39.568194601372724,2.3106613619233807,6,-2.0999984741210938,-2.549999237060547,-7.352499961853027,-9.28499984741211,9.260002136230469,4,0.2280010605399576,1.1917801060800042,38.79999923706055,-1.433337995752936,38.75,-1.2022382334157864,37.9900016784668,0.2280010605399576
2585,2001-06-25,37.70000076293945,38.150001525878906,37.33000183105469,38.06999969482422,607100.0,-0.009718910818249049,2.094323326399735,2.0555461365659307,70.7709002896967,78.41452966289035,-0.773001223352523,-2.8899671446647943,-5.5262508986493515,-8.945145628361118,42.74239520190445,0.8199996948242188,1.768585842003887,2.3050008773803725,-2.3165979717491183,6.926599726509863,-0.005798547184376446,4.6158003019451215,-2.4579355301662744,20.441957511380878,-50.94882373596849,2.310799424564746,6,-1.0900001525878906,-2.0550003051757812,-6.357501029968262,-8.290000915527344,8.799999237060547,0,0.22785145832230835,2.714291553133584,38.06999969482422,1.1917801060800042,38.79999923706055,-1.433337995752936,38.75,0.22785145832230835
2586,2001-06-26,38.0099983215332,38.25,37.290000915527344,37.45000076293945,444500.0,0.008222746745896403,-1.181822910796494,-1.513511284319487,71.78423515650168,78.03116489308503,-0.4797273973569318,-2.961970944599578,-5.656444290814704,-9.153346012003823,43.191054034980205,0.9599990844726562,2.0297995061710807,2.3674985885620146,-2.2577629610104495,6.992760138134475,0.05486781377578609,4.680129363348243,-2.4480981731045333,38.918810803231565,-29.755821321559623,2.3126307747862307,6,-0.9099979400634766,-2.224996566772461,-6.667498588562012,-8.599998474121094,8.19000244140625,1,0.2473033922906982,2.094323326399735,37.70000076293945,2.714291553133584,38.06999969482422,1.1917801060800042,38.79999923706055,0.2473033922906982
2587,2001-06-27,38.06999969482422,38.900001525878906,37.849998474121094,37.900001525878906,611500.0,0.0015785681647089156,-6.777677309974569,0.30356948228882835,72.25674275927625,77.27662282696966,-0.11262370611393635,-2.7569262460575317,-5.545132260211858,-9.110806540826772,44.21210240490152,1.0500030517578125,2.488643919987929,2.1694999694824233,-2.3891674588054315,6.728167397770282,-0.10983374466150764,4.448833683626354,-2.2138514239925016,42.16213095351014,-25.781466723094923,2.279333714143929,6,-0.07499885559082031,-2.2849979400634766,-6.377499580383301,-8.309999465942386,8.799999237060554,2,0.26766479402137633,-1.181822910796494,38.0099983215332,2.094323326399735,37.70000076293945,2.714291553133584,38.06999969482422,0.26766479402137633
2588,2001-06-28,38.7599983215332,39.04999923706055,37.86999893188477,37.95000076293945,694200.0,0.01812447155871122,-1.4329872581406533,4.764742841755678,75.71571777387143,76.43823744627156,-0.5307974254637529,-3.1608459344929543,-6.079347386065166,-9.68858051206098,45.31269617204286,1.1800003051757741,2.8559179580976064,2.574998664855954,-1.9499748217425648,7.099972151454473,0.31251192155669827,4.83748540815521,-2.633141778090682,83.5226595401118,14.625174725111279,2.2624867432992586,6,-0.4949970245361328,-2.974996566772461,-6.907497882843018,-8.99999809265137,7.61000061035157,3,0.2427760643679997,-6.777677309974569,38.06999969482422,-1.181822910796494,38.0099983215332,2.094323326399735,37.70000076293945,0.2427760643679997
2589,2001-06-29,37.5,38.88000106811523,36.95000076293945,38.5099983215332,1374500.0,-0.03250769804170006,1.2057098264207635,-1.2469152663702812,70.43161473266437,74.74212052691195,0.8219036898457972,-1.7005670280238832,-4.668224940533918,-8.316796853671661,45.44665171800049,1.9300003051757741,2.990101459962908,1.13250026702881,-3.2891914509487066,5.554191985006327,-1.0783455919599447,3.3433461260175648,-1.1240918457555367,26.190458890249264,-46.03300620392933,2.210845858988758,6,0.5450000762939453,-1.6749992370605469,-5.537499904632568,-7.739999771118168,9.5,4,0.27066670735677056,-1.4329872581406533,38.7599983215332,-6.777677309974569,38.06999969482422,-1.181822910796494,38.0099983215332,0.27066670735677056
2590,2001-07-02,38.65999984741211,38.70000076293945,37.310001373291016,37.400001525878906,647600.0,0.030933329264323017,1.074625718458293,-1.2475251638245237,71.40322074655677,73.92045369559898,-0.411114872536686,-2.5959299498402473,-5.6556698364446305,-9.358727875849674,45.58784638811373,1.3899993896484375,3.004423882092098,2.0400001525878935,-2.29457515182429,6.374575457000077,-0.1272874996181983,4.207287804793985,-2.0549642112298585,81.42858699877567,10.700743469199978,2.1672876522060904,7,-0.6149997711181641,-2.6899986267089844,-6.6449995040893555,-8.899999618530277,6.970001220703118,0,0.2242628561268074,1.2057098264207635,37.5,-1.4329872581406533,38.7599983215332,-6.777677309974569,38.06999969482422,0.2242628561268074
2591,2001-07-03,38.72999954223633,38.849998474121094,38.02999877929688,38.40999984741211,237600.0,0.0018106491231375532,1.9285831062670047,0.25396835008068397,67.47476709121608,72.51224427734792,-0.4080140491966091,-2.402396325809846,-5.5671190730866655,-9.302666189198153,45.57276000421716,0.8199996948242116,2.909877645308825,1.864499855041501,-2.35705570788587,6.086055417968872,-0.24627792642218083,3.975277636505183,-1.914166622671317,84.76190822195015,14.321513508199217,2.110777781463684,7,-0.6849994659423828,-2.759998321533203,-6.652499198913574,-8.969999313354496,6.920001983642571,1,0.20061968886134984,1.074625718458293,38.65999984741211,1.2057098264207635,37.5,-1.4329872581406533,38.7599983215332,0.20061968886134984
2592,2001-07-05,38.099998474121094,38.5,37.72999954223633,38.5,285600.0,-0.01626648787920071,2.84998760228118,-1.2500059604701619,57.83133587256808,70.2178319794287,0.13420058310268956,-1.512043737086131,-4.76198699743189,-8.54786966950374,45.32511855836352,1.0,2.616486221971499,1.0199989318847642,-2.9778949232157856,5.017892786985314,-0.9789479956655072,3.0189458594350356,-1.0902320538439412,54.76183556099705,-12.99209935817364,1.998946927550275,7,-0.09999847412109375,-2.1299972534179688,-6.02249813079834,-8.339998245239261,7.430000305175788,3,0.2125984937852472,1.9285831062670047,38.72999954223633,1.074625718458293,38.65999984741211,1.2057098264207635,37.5,0.2125984937852472
2593,2001-07-06,37.38999938964844,38.099998474121094,37.0099983215332,38.099998474121094,513500.0,-0.018635147320410383,2.070426924275475,1.7749909401285549,49.61326083291182,67.47575502836257,0.6963905369379688,-0.5448740546519204,-3.8876215570445893,-7.7255170907434945,45.239468866624456,1.0900001525878906,2.401998616467644,0.12899990081787394,-3.55324123359825,3.811241035233998,-1.7121206663901916,1.9701204680259394,1.8500022888183594,22.79785270131922,-39.88497066371083,1.8411205672080624,7,0.6100006103515625,-1.4199981689453125,-5.177499294281006,-7.629999160766605,8.319999694824219,4,0.25354372016547577,2.84998760228118,38.099998474121094,1.9285831062670047,38.72999954223633,1.074625718458293,38.65999984741211,0.25354372016547577
2594,2001-07-09,37.75,37.810001373291016,37.20000076293945,37.400001525878906,456500.0,0.009628259326776911,1.5957405363288097,-0.4929562330084568,43.142144757019615,64.40589330250957,0.31986122573478326,-0.6051122965060216,-4.087289304522415,-7.976157364212199,46.21467797378269,0.6100006103515625,2.0890876938694873,0.2790004730224638,-2.96511556837622,3.5231165144211474,-1.343057547676878,1.9010584937218056,1.4454016113281227,40.21747919020618,-17.73510924911247,1.6220580206993418,7,0.25,-1.779998779296875,-5.474999904632568,-7.989999771118168,8.049999237060547,0,0.22834434256648395,2.070426924275475,37.38999938964844,2.84998760228118,38.099998474121094,1.9285831062670047,38.72999954223633,0.22834434256648395
2595,2001-07-10,37.90999984741211,38.29999923706055,37.38000106811523,37.61999893188477,519500.0,0.0042384065539631255,-1.3896160515233829,0.828577656675729,49.45353881302335,61.92470481990087,0.21543799979120593,-0.4030069703385948,-4.095976063047118,-8.02779000247942,47.37713611993893,0.9199981689453196,1.8044619135853068,0.19600028991699503,-2.2942700251101513,2.6862706049441414,-1.0491348675965781,1.4411354474305682,1.241693698120116,48.913122350185034,-6.448893087087818,1.2451351575135743,7,0.09000015258789062,-1.9399986267089844,-5.477499008178711,-8.149999618530277,7.74000167846679,1,0.23977842756990708,1.5957405363288097,37.75,2.070426924275475,37.38999938964844,2.84998760228118,38.099998474121094,0.23977842756990708
2596,2001-07-11,42.11000061035156,42.20000076293945,39.400001525878906,39.5,2332200.0,0.11078873067381889,1.0071672532274516,8.999973691826272,65.61339370673898,61.1865549251745,-3.734543094279097,-4.165226185502178,-8.119819471817827,-12.095018286958215,49.06681881457183,4.290000915527344,1.700558138524741,3.9825010299682617,1.454586218863092,6.510415841073431,2.7185436244156804,5.246458435520843,-5.100002288818359,98.26589382945444,45.15636896647371,1.2639574055525846,7,-2.5349998474121094,-4.659999847412109,-9.53499984741211,-12.35000038146973,4.6399993896484375,2,0.08359060571702703,-1.3896160515233829,37.90999984741211,1.5957405363288097,37.75,2.070426924275475,37.38999938964844,0.08359060571702703
2597,2001-07-12,43.7599983215332,45.20000076293945,43.150001525878906,43.5,1994300.0,0.0391830369809123,-3.2708527877229723,0.09961619185145777,70.06473260993957,60.55866768473762,-5.020492873627845,-5.424688939527961,-9.591486978056281,-13.598586514556619,49.61585201295809,3.0900001525878906,1.711846362106975,5.207998847961427,1.953530962442052,8.462466733480802,3.5807649052017396,6.835232790721115,-6.646199951171873,82.417557849238,31.640762777559402,1.6272339427596862,7,-2.68499755859375,-4.80999755859375,-11.12249755859375,-13.99999809265137,1.890003204345696,3,0.04319020285281128,1.0071672532274516,42.11000061035156,-1.3896160515233829,37.90999984741211,1.5957405363288097,37.75,0.04319020285281128
2598,2001-07-13,43.47999954223633,44.0,42.79999923706055,43.540000915527344,1033900.0,-0.0063985098271609475,1.4489822927898295,-0.2307760024648972,72.71202091646961,60.81204614960487,-4.470692799791081,-4.85738357799427,-9.121129211797196,-13.169585433379495,49.46167428041311,1.2000007629394531,1.6900462014966635,4.587499999999999,0.7835030545187465,8.39149694548125,2.685501527259369,6.489498472740628,-6.04275307617187,78.49998474121094,24.836097900067244,1.901998472740627,7,-2.375,-4.529998779296875,-10.797499656677246,-13.604999542236328,1.6000022888183594,4,0.04714809702491363,-3.2708527877229723,43.7599983215332,1.0071672532274516,42.11000061035156,-1.3896160515233829,37.90999984741211,0.04714809702491363
2599,2001-07-16,43.70000076293945,44.52999877929688,43.25,43.5,713500.0,0.005059825736415169,-2.6571353834584213,-3.333269756500731,75.51021599760219,61.268378955276575,-4.1557582911973014,-4.83375945627408,-9.139454484834019,-13.218951114673729,49.13695508512267,1.279998779296882,1.6792899689203367,4.495501136779787,0.19501169109668126,8.795990582462892,2.3452564139382304,6.645745859621343,-5.952244124999993,80.81841357368856,22.00404538393687,2.150244722841553,7,-2.595001220703125,-4.75,-10.945000648498535,-13.450000762939453,0.8400001525878906,0,0.04599538412909632,1.4489822927898295,43.47999954223633,-3.2708527877229723,43.7599983215332,1.0071672532274516,42.11000061035156,0.04599538412909632
2600,2001-07-17,47.0099983215332,47.099998474121094,44.209999084472656,44.5,1602000.0,0.07574364990402582,1.1486995279132461,12.549943733429972,80.4878162245648,62.71427330342644,-6.880283458892507,-7.906453654883748,-12.190003713002135,-16.33669463326576,48.46043287510394,3.3999977111816406,1.6599539163070958,7.397498703002931,1.8663742539801476,12.928623152025715,4.631936478491539,10.163060927514323,-8.964151918593743,98.83116638626154,35.95105172656077,2.7655622245113913,7,-4.954999923706055,-7.10999870300293,-14.254998207092285,-16.759998321533203,-3.4099998474121094,1,-0.025739185868432823,-2.6571353834584213,43.70000076293945,1.4489822927898295,43.47999954223633,-3.2708527877229723,43.7599983215332,-0.025739185868432823
2601,2001-07-18,47.02000045776367,48.29999923706055,46.4000015258789,46.5,2089400.0,0.00021276614736409627,-4.2777904346120605,0.20717163565513289,80.4214943608072,65.22429091323079,-6.247695482824952,-7.59464585896103,-11.935414417161539,-16.1556262085012,47.82203169842083,1.8999977111816477,1.813338989058984,6.956000900268556,0.5737907707012297,13.338211029835882,3.764895835484893,10.14710596505222,-8.43090493055331,76.727294921875,10.762739746031627,3.1911050647836645,7,-4.365001678466797,-6.520000457763672,-14.265000343322754,-16.770000457763672,-2.020000457763672,2,-0.0291365146437077,1.1486995279132461,47.0099983215332,-2.6571353834584213,43.70000076293945,1.4489822927898295,43.47999954223633,-0.0291365146437077
2602,2001-07-19,48.0099983215332,48.20000076293945,47.0,47.02000045776367,1563700.0,0.021054824630612368,-1.3301013303309532,1.903840369731871,80.81280274881951,68.69090668166497,-6.35212171915984,-8.279850092549133,-12.65127639213037,-16.96218541453123,47.11582952852007,1.2000007629394531,1.9185754393762906,7.482998847961426,0.21946625474325288,14.746531441179599,3.8512325513523393,11.114765144570512,-8.644030497534828,94.72725608132102,29.703779036964207,3.6317662966090882,7,-5.259998321533203,-6.869998931884766,-15.254998207092285,-17.73499870300293,-0.5099983215332031,3,-0.026244498345838863,-4.2777904346120605,47.02000045776367,1.1486995279132461,47.0099983215332,-2.6571353834584213,43.70000076293945,-0.026244498345838863
2603,2001-07-20,47.70000076293945,48.90999984741211,47.70000076293945,48.0099983215332,1403900.0,-0.006456937501176929,-6.806507186454026,-0.3131295227379567,86.2731340736454,73.48323882795673,-4.945973856925669,-7.661719945685022,-12.045105578628714,-16.465176721184456,46.32706371756679,1.2099990844726562,2.1337428890396453,6.728001213073732,-1.1542068472266536,14.610209273374117,2.786897182923539,10.669105243223925,-7.619310425896103,78.62192372627187,8.327507677338971,3.941104030150193,7,-4.555000305175781,-5.76500129699707,-13.945000648498535,-16.200000762939453,-0.24000167846679688,4,-0.0429769225214206,-1.3301013303309532,48.0099983215332,-4.2777904346120605,47.02000045776367,1.1486995279132461,47.0099983215332,-0.0429769225214206
2604,2001-07-23,46.75,48.15999984741211,46.70000076293945,47.709999084472656,1093100.0,-0.019916158233640013,-1.7547215984338111,3.0967956290608387,79.20578798592996,76.78904429161302,-2.888860921336857,-6.353858898646905,-10.814502713225657,-15.329555066532002,46.52776145373433,1.4599990844726562,2.547042813672583,5.34400043487549,-2.8163695816456737,13.504370451396653,1.2638154266149115,9.424185443136068,-5.786378711919774,54.042563898197926,-14.230286617107723,4.080185008260582,7,-2.594999313354492,-3.9200000762939453,-12.369999885559082,-14.625,-0.5499992370605469,0,-0.03572188596674464,-6.806507186454026,47.70000076293945,-1.3301013303309532,48.0099983215332,-4.2777904346120605,47.02000045776367,-0.03572188596674464
2605,2001-07-24,46.290000915527344,47.29999923706055,46.02000045776367,46.7599983215332,1198300.0,-0.009839552609040791,-1.534655260325194,0.4895810981570226,76.54495973537134,78.00366273923883,-1.2462021804070957,-5.49927275312362,-10.085389344720674,-14.69654118902788,46.628995227933196,1.279998779296875,3.157952688107386,4.45450134277344,-3.7883893263383683,12.697392011885249,0.33305600821753956,8.575946677329341,-4.5317417715139285,9.342578366306052,-54.496328873580254,4.1214453345559035,7,-0.4350013732910156,-3.3600006103515625,-11.55250072479248,-13.915000915527344,-0.3400001525878906,1,-0.03780514075153074,-1.7547215984338111,46.75,-6.806507186454026,47.70000076293945,-1.3301013303309532,48.0099983215332,-0.03780514075153074
2606,2001-07-25,47.40999984741211,47.45000076293945,45.79999923706055,46.349998474121094,940000.0,0.024195267006553056,1.8947313824892502,-2.255334518330939,81.60219444918512,79.28560294359944,-1.715764929382793,-6.196644546529676,-10.933829914118263,-15.638449550306483,46.61967207397708,1.6500015258789062,3.9081087235341982,5.104500198364256,-3.2905172878865088,13.499517684615022,0.9069914552388738,9.302008941489639,-4.936566633058824,51.76849821163102,-12.672550919226474,4.197508743125382,7,-1.5550003051757812,-4.479999542236328,-11.852499008178711,-14.219999313354492,-2.229999542236328,2,-0.08036282188469546,-1.534655260325194,46.290000915527344,-1.7547215984338111,46.75,-6.806507186454026,47.70000076293945,-0.08036282188469546
2607,2001-07-26,48.2599983215332,48.29999923706055,47.13000106811523,47.4000015258789,721600.0,0.01792867489678951,1.4893614430939826,0.8113166806418827,86.55011866101226,80.82316935965974,-2.0789319246095346,-6.581529977874098,-11.494859766004495,-16.302648692663112,46.37849213330562,1.1699981689453196,4.687671535539536,5.444998741149902,-3.103159623777856,13.99315710607766,1.1709195586860233,9.719077923613781,-5.142908443874035,79.09963349475264,9.003067556313965,4.274079182463877,7,-2.1799983978271484,-5.329998016357422,-12.649997234344482,-14.989997863769531,-2.05999755859375,3,-0.06755073425020441,1.8947313824892502,47.40999984741211,-1.534655260325194,46.290000915527344,-1.7547215984338111,46.75,-0.06755073425020441
2608,2001-07-27,48.16999816894531,48.2599983215332,47.72000122070313,48.2599983215332,385300.0,-0.0018649016932877904,10.999915229093217,-0.10465173014908338,85.68494761319991,81.95369509472616,-1.4010256075866678,-6.061169347656765,-11.114847409909729,-16.03091511629684,46.054463592154875,0.539997100830071,5.0029752688085765,4.884498596191406,-3.7592441862070487,13.528241378589861,0.5626272049921752,9.206369987390637,-4.4736172943108485,94.79995727539062,20.059543590031623,4.321871391199228,7,-1.6099987030029297,-5.239997863769531,-12.559997081756592,-14.89999771118164,-1.1799964904785156,4,-0.013909034552906707,1.4893614430939826,48.2599983215332,1.8947313824892502,47.40999984741211,-1.534655260325194,46.290000915527344,-0.013909034552906707
2609,2001-07-30,47.6500015258789,49.20000076293945,47.5,48.41999816894531,1332300.0,-0.010795031406118039,-2.177572425791639,8.555503751112697,82.55350844066211,82.1832164520703,-0.2925637479699219,-4.998022533207056,-10.336172307699023,-15.345213264136753,47.07733015573736,1.7000007629394531,5.1173604907059485,3.857001876831049,-4.544985601867566,12.258989355529664,-0.34399186251825853,8.057995616180357,-3.4322587539666713,54.411807604707576,-22.620875469604925,4.2009937393493075,7,-0.15000152587889914,-4.575000762939446,-12.040000438690178,-14.070000648498528,-1.5600013732910085,0,-0.0039874592932185315,10.999915229093217,48.16999816894531,1.4893614430939826,48.2599983215332,1.8947313824892502,47.40999984741211,-0.0039874592932185315
2610,2001-07-31,47.33000183105469,47.90999984741211,47.0,47.099998474121094,1213500.0,-0.006715628217774938,-3.232554425932826,-0.2987069606143148,73.55599073454357,81.42038271581877,0.08672179383589196,-4.21108908710076,-9.745885511847504,-14.86751077004218,47.995767679934275,0.9099998474121094,5.244064292921159,3.103502082824704,-5.075069022783815,11.282073188433223,-0.9857834699795589,7.192787635628967,-2.5143881002191932,45.00005609846403,-28.134483877404875,4.08928555280426,7,0.1699981689453125,-4.255001068115234,-11.585000991821289,-13.435001373291016,-2.970001220703125,1,-0.023874942412822953,-2.177572425791639,47.6500015258789,10.999915229093217,48.16999816894531,1.4893614430939826,48.2599983215332,-0.023874942412822953
2611,2001-08-01,46.5,47.349998474121094,46.29999923706055,47.349998474121094,848100.0,-0.017536484237152483,1.4705908752277603,-3.695591601154344,63.35284680407273,79.48038761084693,0.9333569503995562,-2.9187790902427793,-8.695124002881123,-13.878241397473502,48.6546705168324,1.0499992370605469,5.324911483015427,1.885000228881836,-5.924056777868678,9.69405723563235,-2.0195282744934246,5.7895287322570965,-1.1582598253120295,6.896574403657898,-62.3760108267576,3.904528503375257,8,1.0,-3.424999237060547,-10.372499465942383,-12.604999542236328,-4.400001525878906,2,-0.01182794058194725,-3.232554425932826,47.33000183105469,-2.177572425791639,47.6500015258789,10.999915229093217,48.16999816894531,-0.01182794058194725
2612,2001-08-02,46.20000076293945,47.0,46.0,46.599998474121094,518300.0,-0.006451596495925749,-1.5000023841880648,0.4705863873405678,63.22958931112,76.91999374834411,1.061204538086173,-2.087880557365345,-8.149765851275795,-13.41079925964462,49.67445082370093,1.0,4.970341319085421,1.1800008773803725,-6.02303939052382,8.383041145284565,-2.4215192565717274,4.781521011332472,-0.39526931766130247,6.250022351736462,-59.30017782754631,3.6015201339520972,8,1.2999992370605469,-3.125,-9.757499694824219,-12.305000305175781,-4.69000244140625,3,-0.022077931621635183,1.4705908752277603,46.5,-3.232554425932826,47.33000183105469,-2.177572425791639,47.6500015258789,-0.022077931621635183
2613,2001-08-03,46.86999893188477,47.29999923706055,45.4000015258789,46.25,630300.0,0.014502124629460544,1.5675652687171626,-1.550006198918545,64.77167607247154,75.31620353573761,0.2917720761247651,-2.1199360816150232,-8.540928649284872,-13.912868090473168,51.49855376032486,1.8999977111816477,4.620470305742558,1.3759990692138757,-4.901111690359194,7.6531098287869455,-1.7625563105726627,4.514554449000414,2.3300018310546804,38.68415003006614,-23.90469611855223,3.1385553797865366,8,0.43000221252440696,-3.7949981689453196,-9.979997634887702,-12.9749984741211,-8.379997253417976,4,-0.014294819377295376,-1.5000023841880648,46.20000076293945,1.4705908752277603,46.5,-3.232554425932826,47.33000183105469,-0.014294819377295376
2614,2001-08-06,46.36999893188477,46.81999969482422,46.0,46.79999923706055,689400.0,-0.010667804808927817,2.4893513408220245,-0.6935500741405956,45.95959498655708,71.91782967475825,0.8182477860917672,-0.9918905236762967,-7.776016533650129,-13.232249973822903,53.42123348625929,0.8699989318847727,4.146224639450288,0.4449991226196346,-4.66932933532312,5.559327580562389,-2.112165106351746,3.0021633515910153,2.7540018463134714,38.645340822911756,-18.559391291495018,2.5571642289713785,8,0.930002212524407,-3.2949981689453196,-9.344997406005866,-12.369997978210456,-3.8699989318847727,0,0.013370773363458044,1.5675652687171626,46.86999893188477,-1.5000023841880648,46.20000076293945,1.4705908752277603,46.5,0.013370773363458044
2615,2001-08-07,47.0,47.45000076293945,45.849998474121094,46.0,705200.0,0.013586393845742117,-1.4615362043264435,-2.325579744859072,49.8829011567838,68.39346375338033,0.3347544475366746,-0.9549345767800901,-8.12316484226654,-13.679169565347053,55.156733088657006,1.6000022888183594,3.6260161737960246,0.6205001831054702,-2.8444122063864157,4.085412572597356,-1.1119560116404728,2.352956377851413,2.0495207931518564,78.04873510174089,22.350420244956794,1.7324561947459416,8,0.3000011444091797,-3.895000457763672,-10.0649995803833,-12.929999351501465,-3.0999984741210938,1,-0.019361698881108724,2.4893513408220245,46.36999893188477,1.5675652687171626,46.86999893188477,-1.5000023841880648,46.20000076293945,-0.019361698881108724
2616,2001-08-08,45.63000106811523,46.7400016784668,45.25,46.5,971200.0,-0.029148913444356883,1.2074061515421242,-0.8699989318847727,36.65919407164622,62.85002768789521,1.5932553925632433,0.7297076663016853,-6.487170903895702,-12.133634000337175,54.774537292577754,1.75,3.2541073996060277,-0.9254987716674847,-3.781343733041524,1.9303461897065546,-2.353421252354501,0.5024237090195314,3.3465293396911733,17.27276983338416,-32.10526500340383,1.4279224806870183,8,1.5949993133544993,-2.525001525878899,-8.622500419616692,-11.560000419616692,-2.2600021362304545,2,-0.027832575674671678,-1.4615362043264435,47.0,2.4893513408220245,46.36999893188477,1.5675652687171626,46.86999893188477,-0.027832575674671678
2617,2001-08-09,45.6500015258789,46.0,43.5,45.29999923706055,1437700.0,0.00043831815243255967,3.761908221950147,-0.40230197531404377,38.12282273667382,57.565347146058976,1.3008955402839888,0.9049592193743266,-6.230623969933937,-11.9784348622509,53.03661048504195,2.5,2.9368205350924015,-0.9999984741210994,-3.5779120514770355,1.5779151032348366,-2.288955262799071,0.28895831455687215,3.1774676656152465,54.43040786348969,8.39001168791863,1.2889567886779694,8,0.6999988555908274,-2.545001983642571,-8.642500877380364,-11.455000877380364,-1.6000022888183523,3,-0.07776567213793661,1.2074061515421242,45.63000106811523,-1.4615362043264435,47.0,2.4893513408220245,46.36999893188477,-0.07776567213793661
2618,2001-08-10,45.52999877929688,45.849998474121094,44.29999923706055,45.6500015258789,635800.0,-0.002628756682822586,4.96157401294071,-0.3428627480899054,42.179474764784686,53.07934340429482,1.1253779091607683,1.2505328008038674,-5.834924528342,-11.682470988864658,51.545112736014254,1.5499992370605469,2.4056921484914753,-1.2225011825561438,-3.401934109624854,0.9569317445125662,-2.3122176460904953,-0.13278471902179234,2.9778222607076117,51.39236423301923,6.101290396236749,1.0897164635343533,8,0.17500114440917258,-2.424999237060554,-8.54499816894532,-11.334998130798347,1.5100021362304616,4,-0.0882934453227271,3.761908221950147,45.6500015258789,1.2074061515421242,45.63000106811523,-1.4615362043264435,47.0,-0.0882934453227271
2619,2001-08-13,45.709999084472656,45.7599983215332,44.88999938964844,45.52999877929688,755900.0,0.003953444102827941,5.214305177111717,-1.4999682115838173,46.14360312521241,50.03352255881358,0.7166073489942377,1.29524534388932,-5.756597789721965,-11.679685294949387,49.83513316035991,0.8699989318847656,1.6845844797652703,-1.143000793457034,-2.867695091580373,0.5816935046663048,-2.0053479425187035,-0.28065364439536467,2.4973526931315675,55.94933310412963,5.858576576225495,0.8623471490616696,8,-0.2349987030029297,-2.509998321533203,-8.724998474121094,-11.514998435974121,3.240001678466797,0,-0.15795225444356742,4.96157401294071,45.52999877929688,3.761908221950147,45.6500015258789,1.2074061515421242,45.63000106811523,-0.15795225444356742
2620,2001-08-14,45.79999923706055,46.5099983215332,45.70000076293945,45.75,753900.0,0.0019689379652265693,-9.800132244856439,0.27777306828297627,37.59629321806553,47.17168327147945,0.43220345055838294,1.1699301064260723,-5.5741619126446835,-11.581646361197414,47.615564995315765,0.80999755859375,0.9589166682170713,-0.9925006866455064,-2.7778307580627413,0.7928293847717285,-1.8851657223541238,-0.09983565093688895,2.1249114338874264,70.98759399868369,20.23706699505516,0.8926650357086178,8,-0.3249988555908203,-2.509998321533203,-8.814998626708984,-11.604998588562012,3.819999694824226,1,-0.07205238628891164,5.214305177111717,45.709999084472656,4.96157401294071,45.52999877929688,3.761908221950147,45.6500015258789,-0.07205238628891164
2621,2001-08-15,45.6500015258789,46.04999923706055,45.5,45.849998474121094,410000.0,-0.0032750592506619602,-1.1999969482421875,-4.000000000000142,27.461156282097903,43.197412934921445,0.5017091754114773,1.2775279424973434,-5.15462405146139,-11.244009798471929,45.006023005384186,0.5499992370605469,0.2709936796816592,-1.0739984512329173,-2.9264430776333654,0.7784461751675309,-2.000220764433145,-0.14777613803268963,2.0094145048121987,71.42866195299912,23.26178106070236,0.9262223132002255,8,-0.17500114440917258,-1.3500003814697195,-8.665000915527337,-11.2800006866455,5.25,2,-0.038335157535710485,-9.800132244856439,45.79999923706055,5.214305177111717,45.709999084472656,4.96157401294071,45.52999877929688,-0.038335157535710485
2622,2001-08-16,46.75,47.52000045776367,45.79999923706055,45.79999923706055,1271200.0,0.02409635131112786,-2.621052293434309,-4.750076295109315,39.55882996424279,40.3959855895627,-0.5722450152414851,0.08252466384721657,-5.966420638108659,-12.155572616294563,42.524465553570124,1.8699989318847727,-0.11662552468850151,0.08899993896484659,-1.6622325393202004,1.8402324172498936,-0.7866163001776769,0.9646161781073701,-3.25,76.08695137092111,32.421819577521944,0.8756162391425253,8,-1.239999771118164,-0.75,-8.237499237060547,-10.614999771118164,5.1100006103515625,3,-0.07229948808802622,-1.1999969482421875,45.6500015258789,-9.800132244856439,45.79999923706055,5.214305177111717,45.709999084472656,-0.07229948808802622
2623,2001-08-17,45.6500015258789,46.5099983215332,45.290000915527344,46.5,664700.0,-0.02352937912558506,1.8046074786024975,-0.8947345173608816,36.44985945574898,39.3393483083618,0.3760425021764391,1.0762475411397787,-4.583770709933695,-10.88247955334353,39.641691900344554,1.4599990844726562,-0.33205514835167804,-0.9084985733032269,-2.643575874944432,0.826578728337978,-1.7760372241238258,-0.04095992248262803,-2.0696015167236226,28.897407892503637,-12.854456922382894,0.8675386508206017,8,-0.1400012969970632,0.34999847412110086,-5.637500762939446,-7.890001296997063,7.809997558593757,4,-0.03504933702819957,-2.621052293434309,46.75,-1.1999969482421875,45.6500015258789,-9.800132244856439,45.79999923706055,-0.03504933702819957
2624,2001-08-20,45.08000183105469,45.6500015258789,44.70000076293945,45.6500015258789,1190800.0,-0.012486301769367492,2.333337794970009,0.6705890800728693,35.255564810379965,37.71408871431692,0.8312248562132609,1.596577641292484,-3.7248229646319473,-10.130404183934345,37.36223853732923,0.950000762939446,-0.5494047177431653,-1.394998359680173,-3.248000653274545,0.458003933914199,-2.321499506477359,-0.46849721288298696,-1.4208098129272457,13.475216639657164,-26.714667450747,0.9265011467971872,8,0.42999839782714844,1.144998550415039,-5.052501678466797,-7.320001602172852,8.40999984741211,0,0.043478238794623314,1.8046074786024975,45.6500015258789,-2.621052293434309,46.75,-1.1999969482421875,45.6500015258789,0.043478238794623314
2625,2001-08-21,44.540000915527344,45.29999923706055,44.20000076293945,45.29999923706055,862000.0,-0.011978724347685099,1.8947392196919124,1.3333311025150412,36.64850093756366,37.71290058830775,1.1014022839671114,2.1067657267384163,-2.880072413034057,-9.421115540709174,35.41622837467464,1.0999984741210938,-0.8749347628270101,-1.847499275207518,-3.892598968494397,0.1976004180793609,-2.870049121850961,-0.824949428564075,-0.8035927286071782,10.240969392796655,-32.74916793499875,1.0225498466434397,8,0.9699993133544922,1.8099994659423828,-4.512500762939453,-6.780000686645508,9.40999984741211,1,0.09901211847246993,2.333337794970009,45.08000183105469,1.8046074786024975,45.6500015258789,-2.621052293434309,46.75,0.09901211847246993
2626,2001-08-22,43.599998474121094,44.5,43.0,44.45000076293945,1579600.0,-0.02110467943610994,2.1578922007573174,1.1184265342896866,33.70925790749024,37.22250449617624,1.9256713781783148,2.895132172058176,-1.6654279559108005,-8.31844688914046,33.26378644696707,1.5400009155273438,-0.9676167172027377,-2.59700164794922,-4.930528923286786,-0.26347437261165396,-3.7637652856179997,-1.4302380102804406,3.920001983642578,13.274301180446132,-32.94370469243141,1.1667636376687813,8,1.6600017547607422,2.500001907348633,-2.622499465942383,-4.8899993896484375,8.670001983642578,2,0.13807340982676575,1.8947392196919124,44.540000915527344,2.333337794970009,45.08000183105469,1.8046074786024975,45.6500015258789,0.13807340982676575
2627,2001-08-23,45.0,45.29999923706055,43.599998474121094,43.599998474121094,1177500.0,0.03211012786410716,-1.4285698715538335,-1.6470561836076167,39.26522210421429,36.89869864500175,0.47357194025526184,1.3053007148969016,-2.814957039619628,-9.543275428287572,30.923953044669112,1.7000007629394531,-1.1272809419391052,-1.0340002059936495,-3.210955037426288,1.142954625438989,-2.122477621709969,0.054477209722669784,2.4296004486083973,56.980084227686454,9.403892610725848,1.0884774157163182,8,0.26000022888183594,1.1000003814697266,-3.4225006103515625,-5.690000534057617,7.799999237060547,3,0.13111114501953103,2.1578922007573174,43.599998474121094,1.8947392196919124,44.540000915527344,2.333337794970009,45.08000183105469,0.13111114501953103
2628,2001-08-24,47.5,47.5,45.36000061035156,45.5,1360000.0,0.05555555555555558,1.1399993896484375,1.4285698715538335,55.27544706921979,37.913347972113684,-1.9194463440689518,-1.3148821940888098,-5.075403195612026,-11.846038489471368,28.852147803089917,2.5,-0.9819428631481983,1.4994997024536119,-0.5563060341674131,3.555305439074637,0.4715968341430994,2.5274025707641243,-4.5,100.0,49.175208807544465,1.0279028683105114,8,-2.239999771118164,-1.3999996185302734,-5.555000305175781,-8.190000534057617,6.779998779296882,4,0.09178948653371721,-1.4285698715538335,45.0,2.1578922007573174,43.599998474121094,1.8947392196919124,44.540000915527344,0.09178948653371721
2629,2001-08-27,47.459999084472656,48.599998474121094,47.0,47.5,1117900.0,-0.0008421245374177211,-2.3333333333333335,-0.020000457763671875,52.27272213255089,39.54406229594539,-1.7937325921214935,-1.3595504931912217,-4.816842156068191,-11.611022637322364,26.57298343084051,1.5999984741210938,-0.849930622382189,1.468998908996582,-0.5562407356833319,3.494238553676496,0.4563790866566251,2.481618731336539,-4.369999084472653,79.64286249511242,30.9290188598888,1.0126198223399572,8,-1.6599998474121094,-1.3599987030029297,-4.919999122619629,-7.844999313354492,6.990001678466797,0,0.12642225275480468,1.1399993896484375,47.5,-1.4285698715538335,45.0,2.1578922007573174,43.599998474121094,0.12642225275480468
2630,2001-08-28,46.20000076293945,47.56000137329102,46.0,47.459999084472656,795100.0,-0.026548637712583423,1.1369839391112708,31.499237078008775,52.84715071518894,42.36472834406661,-0.526381726176183,-0.19873909476454799,-3.393229455453934,-10.173172064185955,24.393380112252473,1.5600013732910227,-0.7834925799356967,0.26550064086914205,-1.6632016705331765,2.1942029522714606,-0.6988505148320172,1.2298517965703013,-2.889600823974604,57.14288633697683,4.268052513726126,0.9643511557011585,8,-0.40000152587890625,-0.10000038146972656,-2.707500457763672,-6.585000991821289,8.799999237060547,1,0.15779222500306123,-2.3333333333333335,47.459999084472656,1.1399993896484375,47.5,-1.4285698715538335,45.0,0.15779222500306123
2631,2001-08-29,45.95000076293945,46.59000015258789,45.81000137329102,46.45000076293945,502000.0,-0.005411255321894792,-1.0000000000000182,0.3968259254437619,51.46483978460379,43.68761832410672,-0.25630480926774624,0.008372940384532512,-2.9514222153077156,-9.739698801341262,22.670713042938377,0.7799987792968679,-0.7732300266737084,0.04300060272216655,-1.867348777196078,1.953349982640411,-0.9121740872369557,0.9981752926812888,-2.4280168825683575,47.00004577636719,-5.443465309848165,0.955174689959121,8,-0.15000152587890625,0.14999961853027344,-1.5575008392333984,-6.120000839233398,10.09000015258789,2,0.17410228220175195,1.1369839391112708,46.20000076293945,-2.3333333333333335,47.459999084472656,1.1399993896484375,47.5,0.17410228220175195
2632,2001-08-30,45.18000030517578,46.1500015258789,45.08000183105469,45.95000076293945,890000.0,-0.016757354624131082,-1.206190837623226,1.5400009155273438,48.393028036099835,45.01463705525681,0.29901552744181004,0.7357623606457651,-2.019108106130787,-8.796184843278283,20.94928333236373,1.0699996948242116,-0.7240648345472209,-0.6759998321533232,-2.60775520883044,1.2557555445237938,-1.6418775204918816,0.2898778561852353,-1.454895841054686,2.8408684513398055,-47.68107907667589,0.9658776883385581,8,0.6199989318847656,0.9200000762939453,-0.7875003814697266,-5.200000762939453,10.569999694824219,3,0.15692784649617786,-1.0000000000000182,45.95000076293945,1.1369839391112708,46.20000076293945,-2.3333333333333335,47.459999084472656,0.15692784649617786
2633,2001-08-31,46.20000076293945,46.9000015258789,45.25,45.25,733100.0,0.022576371201281864,-2.4736846332070987,-1.2337664911246415,52.088668787677456,46.88498194162322,-0.7093597232194995,-0.355218552173298,-2.86320773362786,-9.647593036169646,19.773941781141964,1.720001220703118,-0.5734871971639208,0.3775005340576172,-1.502766662269039,2.2577677303842734,-0.5626330641057109,1.3176341322209453,-2.27990053841836,31.818181818181817,-17.27296442183378,0.9401335981633276,8,-0.40000152587890625,-0.10000038146972656,-1.6950006484985352,-6.1150007247924805,10.529998779296875,4,0.1428571074703413,-1.206190837623226,45.18000030517578,-1.0000000000000182,45.95000076293945,1.1369839391112708,46.20000076293945,0.1428571074703413
2634,2001-09-04,46.9900016784668,47.75,46.56000137329102,46.9000015258789,795000.0,0.017099586633796404,-2.090903686382568,0.09473692664143024,54.78681581733646,48.900350261597964,-1.3409501259079875,-1.155639043958999,-3.440967577512126,-10.271478238139608,18.672960874235606,1.5499992370605469,-0.5581287007670781,1.1365013122558594,-0.8013356316325755,3.0743382561442942,0.1675828403116455,2.1054197842000733,-2.882705523961704,71.53562386773422,24.172657132947357,0.9689184719442163,9,-1.19000244140625,-0.8900012969970703,-2.245001792907715,-6.905001640319824,11.069999694824226,1,0.1551393241207466,-2.4736846332070987,46.20000076293945,-1.206190837623226,45.18000030517578,-1.0000000000000182,45.95000076293945,0.1551393241207466
2635,2001-09-05,46.09000015258789,47.099998474121094,45.56000137329102,46.9000015258789,1060900.0,-0.019153043067273057,1.5454597043440312,-8.999999999999211,51.66919001962054,50.89589827405688,-0.22122320535768125,-0.34499609344036486,-2.322879128854602,-9.193739220669286,17.014579262525924,1.539997100830071,-0.44537602007935817,0.28199977874756144,-1.5838891925520358,2.1478887500471586,-0.6509447069022372,1.21494426439736,-1.802995905298161,37.82767843365851,-6.2229974218866815,0.9329444856497991,9,0.009998321533203125,-0.29000091552734375,-0.8024997711181641,-5.859999656677246,11.819999694824219,2,0.18138426085212678,-2.090903686382568,46.9900016784668,-2.4736846332070987,46.20000076293945,-1.206190837623226,45.18000030517578,0.18138426085212678
2636,2001-09-06,44.36000061035156,46.0,44.04999923706055,46.0,1103200.0,-0.037535247049444664,1.3780505959303677,2.024687171807098,41.34685556915206,51.127190881272185,1.8192315410783664,1.3544217115687758,-0.400392606591339,-7.289467491229409,15.488921422049515,2.0400009155273438,-0.31026415844113586,-1.3844997406005888,-3.3591654608453823,0.5901659796442047,-2.371832600722982,-0.3971668804781956,4.239997863769531,8.378413766724094,-30.3137037075834,0.9873328601223957,9,1.9649982452392578,1.4399986267089844,0.9274997711181641,-3.8600006103515625,14.029998779296875,3,0.2398557088199309,1.5454597043440312,46.09000015258789,-2.090903686382568,46.9900016784668,-2.4736846332070987,46.20000076293945,0.2398557088199309
2637,2001-09-07,42.099998474121094,44.599998474121094,41.81999969482422,44.22999954223633,1395900.0,-0.05094684637364699,-1.0669146457505811,1.2987816224564799,38.142949388655005,49.223580027876096,4.050568474351543,3.5150484217812163,2.0278694323999957,-4.872952577698911,15.500191752344127,2.779998779296875,-0.20205665918383175,-3.467001724243161,-6.028458348316036,-0.9055451001702863,-4.747730036279599,-2.1862734122067238,6.4090000152587905,4.721732966058846,-33.75488749261446,1.2807283120364377,9,3.1100006103515625,3.1100006103515625,3.187501907348633,-1.4749984741210938,17.75,4,0.33111645954037705,1.3780505959303677,44.36000061035156,1.5454597043440312,46.09000015258789,-2.090903686382568,46.9900016784668,0.33111645954037705
2638,2001-09-10,41.5099983215332,42.150001525878906,41.15999984741211,41.4900016784668,1052100.0,-0.014014255913822993,-1.9117683357829662,-0.009388090628565084,38.09205706213525,47.647950575607695,4.136532069231897,3.9931702996255893,2.7604986678401104,-4.141693928651399,15.61043358446236,0.9900016784667969,0.01044367469924623,-3.856001853942871,-6.995392009785554,-0.7166116981001878,-5.425696931864209,-2.286306776021533,6.731440216064456,5.311054112550353,-34.827400447305266,1.5696950779213403,9,2.9450016021728516,3.3700008392333984,3.7775020599365234,-0.7449970245361328,16.60000228881836,0,0.34304992180835225,-1.0669146457505811,42.099998474121094,1.3780505959303677,44.36000061035156,1.5454597043440312,46.09000015258789,0.34304992180835225
2639,2001-09-17,38.4900016784668,39.5,38.06999969482422,39.5,1300400.0,-0.07275347543196098,1.8316884784620324,-50.508393742846245,32.68460934956482,45.40766820164946,6.426098264427765,6.792799360890676,5.931592198101612,-0.9932127210530837,16.11903627396909,3.4399986267089844,0.00033215317780843634,-6.514998626708987,-10.900849371036365,-2.1291478823816092,-8.707923998872673,-4.322073254545302,9.326550537719733,4.651185386708122,-37.646933961215,2.1929253721636885,9,4.4199981689453125,4.844997406005859,6.6974992752075195,2.2749996185302734,19.289997100830085,0,0.4738892457355721,-1.9117683357829662,41.5099983215332,-1.0669146457505811,42.099998474121094,1.3780505959303677,44.36000061035156,0.4738892457355721
2640,2001-09-18,42.5,42.52999877929688,39.599998474121094,40.5,1897400.0,0.10418285649949954,1.8446638618114892,-1.980201310596189,47.322301788970364,44.94738620213464,2.051832482880215,2.6592377415358115,2.085006601551356,-4.847709066545917,15.712375424758147,4.039997100830085,-0.30972134484100167,-2.3400003433227567,-6.846557333419668,2.166556646774154,-4.593278838371212,-0.0867218482743013,4.536828014477543,55.86381002134884,9.48564653494158,2.253278495048454,9,0.4099998474121094,0.8349990844726562,2.6875009536743164,-1.7349987030029297,14.930000305175781,1,0.3661176793715535,1.8316884784620324,38.4900016784668,-1.9117683357829662,41.5099983215332,-1.0669146457505811,42.099998474121094,0.3661176793715535
2641,2001-09-19,43.900001525878906,44.099998474121094,42.5,42.5,2373500.0,0.03294121237362124,-1.2857096146615006,0.7000007629394531,47.322301788970364,44.82841661912025,0.36929297112581594,1.1820107152806472,0.8657985124573742,-6.0915902589349,15.217397882633021,1.5999984741210938,-0.5742839922069436,-0.8524988174438448,-5.360792610928357,3.655794976040667,-3.106645714186101,1.4016480792984112,2.419480223026369,89.28028975347587,42.41555706964174,2.2541468967422573,9,-0.9900016784667969,-0.56500244140625,1.3024988174438477,-3.095001220703125,13.439998626708984,2,0.319134347028994,1.8446638618114892,42.5,1.8316884784620324,38.4900016784668,-1.9117683357829662,41.5099983215332,0.319134347028994
2642,2001-09-20,43.36999893188477,44.5,42.650001525878906,43.900001525878906,2231200.0,-0.012072951607568827,1.1387271255917744,-0.3785728688126989,38.87991306518162,43.36077709439849,0.6878847542062587,1.5239419626967603,1.5944733605336623,-5.396745340782054,13.86944580262885,1.8499984741210938,-0.7910176347920199,-1.213501358032218,-5.659492368817972,3.232489652753536,-3.4364968634250914,1.0094941473606553,2.289524252694015,82.4261117498604,40.535981070747226,2.2229955053928765,9,-0.45999908447266336,-0.03499984741211648,1.7950010299682546,-2.4199981689453196,13.9000015258789,3,0.3463223617172204,-1.2857096146615006,43.900001525878906,1.8446638618114892,42.5,1.8316884784620324,38.4900016784668,0.3463223617172204
2643,2001-09-21,44.04999923706055,44.290000915527344,41.75,42.02000045776367,2377900.0,0.015679048234328086,1.0239033894544227,-3.8301676299330425,41.12441610417596,41.842732681825105,-0.36784898964264556,0.7567251780484412,1.1480320583642651,-5.909309408150094,12.982517052935938,2.5400009155273438,-0.9773645086348779,-0.4535009384155302,-4.876209549872662,3.969207673041602,-2.6648552441441,1.7578533673130394,1.0023620683378738,93.00154367679846,53.57825031952359,2.211354305728567,9,-1.4650001525878906,-0.7150001525878906,0.6775007247924805,-3.0999984741210938,11.880001068115234,4,0.3586833033079271,1.1387271255917744,43.36999893188477,-1.2857096146615006,43.900001525878906,1.8446638618114892,42.5,0.3586833033079271
2644,2001-09-24,47.040000915527344,47.79999923706055,44.88999938964844,44.88999938964844,1668500.0,0.06787745131108247,-1.7069746810737922,1.0591146890362153,52.005730424132636,41.88012606010423,-3.743702756318754,-2.191256280545119,-1.5804567269405112,-8.718536441988263,12.694113646345635,3.75,-1.0044786081411416,2.4385007858276353,-2.1226872281294007,6.999688799784671,0.1579067788491173,4.719094792806153,-8.970001220703125,90.73172864851337,51.337755787890934,2.2805940069785167,9,-4.105001449584961,-3.7050018310546875,-2.6350011825561523,-6.090000152587891,7.439998626708984,0,0.2353316215852823,1.0239033894544227,44.04999923706055,1.1387271255917744,43.36999893188477,-1.2857096146615006,43.900001525878906,0.2353316215852823
2645,2001-09-25,48.95000076293945,49.599998474121094,47.04999923706055,47.099998474121094,2544500.0,0.040603737462548306,-1.6153828096114684,0.8604655701637657,56.637166349112896,43.579049480099876,-5.817075306314223,-3.9567971186952207,-3.206515549195913,-10.441845382905527,12.95709783975379,2.55999755859375,-1.1187715895580226,4.128000640869139,-0.8298074940969116,9.08580877583519,1.6490965733861103,6.606904708352168,-10.685401077270505,91.71977277034546,51.08664809687886,2.4789040674830263,9,-5.115001678466797,-5.115001678466797,-4.612500190734863,-8.0,9.579998016357429,1,0.18038810783926906,-1.7069746810737922,47.040000915527344,1.0239033894544227,44.04999923706055,1.1387271255917744,43.36999893188477,0.18038810783926906
2646,2001-09-26,49.61999893188477,50.0,48.33000183105469,48.959999084472656,2409400.0,0.013687398539380169,1.3521068113742294,0.35675623289832475,59.86666194209428,45.992795319370906,-6.327926158395037,-4.377082921958156,-3.714332300090007,-10.932773723096673,14.10488465180833,1.6699981689453125,-1.3315526724267102,4.496998786926277,-0.8630842135251626,9.857081787377716,1.816957286700557,7.177040287151996,-10.901983294677741,95.39392644708815,47.91569942462408,2.680041500225719,9,-5.584999084472663,-5.584999084472663,-5.237498283386238,-8.66999816894532,9.530002593994126,2,0.15739624226941418,-1.6153828096114684,48.95000076293945,-1.7069746810737922,47.040000915527344,1.0239033894544227,44.04999923706055,0.15739624226941418
2647,2001-09-27,50.9000015258789,51.599998474121094,48.77999877929688,49.36999893188477,2352100.0,0.025796102812320365,-1.0811783601323797,2.3181862844261594,60.325130786593384,48.4631368443107,-6.960327826176822,-5.473013021667043,-4.867128400573186,-12.034664348864148,14.98564905031362,2.8199996948242116,-1.4087866616640738,5.482001304626458,-0.4666905716547731,11.430693180907689,2.5076553664858423,8.456347242767073,-11.50506682690429,92.89343089665144,41.64008678964887,2.974345938140616,9,-6.065002441406243,-6.065002441406243,-6.012500762939446,-9.950000762939446,9.75999832153321,3,0.12652256254716865,1.3521068113742294,49.61999893188477,-1.6153828096114684,48.95000076293945,-1.7069746810737922,47.040000915527344,0.12652256254716865
2648,2001-09-28,51.86000061035156,52.52999877929688,51.29999923706055,52.06999969482422,2200300.0,0.018860492253317096,1.1769956316546226,-0.13725407087346575,60.619271820505304,51.566988229970754,-7.037893461562739,-6.418714772315212,-5.677116417411668,-12.803412736556254,14.870019595958716,1.629997253417983,-1.1457930893160224,6.2240003585815415,-0.3342745606695985,12.782275277832682,2.944862898955975,9.503137818207108,-11.488660809365236,91.23038975823596,40.785225983660304,3.2791374596255687,9,-5.795001983642578,-6.560001373291016,-6.1050004959106445,-10.90999984741211,10.319999694824219,4,0.10431931707945719,-1.0811783601323797,50.9000015258789,1.3521068113742294,49.61999893188477,-1.6153828096114684,48.95000076293945,0.10431931707945719
2649,2001-10-01,53.459999084472656,53.75,51.29999923706055,51.9900016784668,1908100.0,0.030852264853265865,1.390245536337331,-7.000018165304269,65.59458019201989,53.59724138586514,-7.03040644137922,-7.953964679334362,-7.112511180583375,-14.19851988930504,14.38532219795447,2.450000762939453,-0.5589640854578803,7.523998832702638,0.1200156501503784,14.927982015254898,3.8220072414265047,11.225990423978772,-11.872793385655271,95.67162861933596,41.82810942670407,3.7019915912761308,10,-5.709999084472656,-7.549999237060547,-7.704998970031738,-12.509998321533203,10.739997863769531,0,0.04620279205018796,1.1769956316546226,51.86000061035156,-1.0811783601323797,50.9000015258789,1.3521068113742294,49.61999893188477,0.04620279205018796
2650,2001-10-02,53.4900016784668,54.68999862670898,52.6500015258789,53.709999084472656,2238000.0,0.0005612157595951128,-1.1473679561028043,-0.14965836341413413,70.81623199478015,56.20767807539957,-5.9647969748732805,-7.810251608753035,-7.080875099052932,-14.013872052208747,14.627450994400842,2.039997100830078,0.14193709061025572,7.189501380920412,-0.9504084687410455,15.329411230581869,3.1195464560896866,11.259456305751137,-10.443260663507495,81.13211394914343,20.64787011022331,4.069954924830728,10,-5.270002365112305,-7.110002517700195,-7.622501373291016,-12.540000915527344,10.869998931884766,1,0.018508091843415952,1.390245536337331,53.459999084472656,1.1769956316546226,51.86000061035156,-1.0811783601323797,50.9000015258789,0.018508091843415952
2651,2001-10-03,53.95000076293945,54.45000076293945,53.0,53.54999923706055,2079600.0,0.008599720883124107,1.071427403665375,-1.8182101922976885,79.43368519634133,60.71365275663954,-5.419166925624218,-8.053065590664367,-7.472941870565023,-14.254526334925941,15.007019230055024,1.4500007629394531,1.3313592376666037,7.249500465393069,-1.5753226121143769,16.074323542900515,2.837088926639346,11.661912004146792,-9.273203682335193,87.47888523053756,19.11731422234969,4.412411538753722,10,-5.730001449584961,-7.570001602172852,-8.020000457763672,-13.0,11.499996185302734,2,0.08489338186448414,-1.1473679561028043,53.4900016784668,1.390245536337331,53.459999084472656,1.1769956316546226,51.86000061035156,0.08489338186448414
2652,2001-10-04,52.27000045776367,54.11999893188477,52.2599983215332,54.04999923706055,1981300.0,-0.031139949609228612,-1.066663840969787,-4.449979972915752,75.35344372584805,64.51687804793644,-2.6193935807443367,-6.128897532296257,-5.775045858641917,-12.366395952959444,15.748132296008732,1.8600006103515696,1.9706861860189946,5.215000152587891,-3.916923526219094,14.346923831394875,0.6490383131843984,9.780961991991383,-6.191355160704752,28.613610482204887,-45.75202133693254,4.56596183940349,10,-2.480001449584961,-5.89000129699707,-6.590000152587891,-11.319999694824219,12.21999740600586,3,0.1316242779388257,1.071427403665375,53.95000076293945,-1.1473679561028043,53.4900016784668,1.390245536337331,53.459999084472656,0.1316242779388257
2653,2001-10-05,52.79999923706055,52.79999923706055,51.75,52.27999877929688,2192200.0,0.010139636017894027,3.038455048967465,-0.29213528897422747,88.20073409996586,68.53854512302901,-1.9865884526286237,-6.470852694812997,-6.270627651529466,-12.673170145619778,16.070043091197828,1.0499992370605469,2.588147661530826,5.414999008178711,-4.057488936846767,14.887486953204188,0.6787550356659722,10.15124298069145,-5.515764473850616,44.247795577201025,-37.327828746581055,4.736243972512739,10,-1.9300003051757812,-6.420000076293945,-7.119998931884766,-11.849998474121094,11.759998321533203,4,0.14886365007434676,-1.066663840969787,52.27000045776367,1.071427403665375,53.95000076293945,-1.1473679561028043,53.4900016784668,0.14886365007434676
2654,2001-10-08,54.27999877929688,54.27999877929688,52.4000015258789,52.79999923706055,1151300.0,0.028030294765563513,1.5405376147309169,2.846150460330904,86.35801065006666,71.84086115646832,-2.6055987713301647,-7.775347311441827,-7.667676830026451,-13.924341913850299,16.16000092209103,1.879997253417983,3.5487049747090254,6.530498695373545,-3.4266295171710155,16.487626907918106,1.5519345891012648,11.509062801645825,-5.958957075197084,86.05442044471133,1.175762201495587,4.978564106272282,10,-2.769998550415046,-7.8999996185302805,-8.5999984741211,-12.689998626708991,12.599998474121087,0,0.14554166734602192,3.038455048967465,52.79999923706055,-1.066663840969787,52.27000045776367,1.071427403665375,53.95000076293945,0.14554166734602192
2655,2001-10-09,54.45000076293945,55.20000076293945,53.75,54.25,2015200.0,0.003131945237025535,-1.4166664017573027,0.1351356924322047,85.23712654776133,74.6598016682091,-2.138238587391143,-7.680720678883787,-7.736213341028545,-13.868112293461422,16.991325594851048,1.4500007629394531,4.511164731901253,6.282500648498534,-4.075147931043574,16.64014922804064,1.1036763587274763,11.461324938269591,-5.237305089674372,78.26087437264829,-5.810633136536481,5.178824289771055,10,-2.460000991821289,-7.815000534057617,-8.500000953674316,-12.370000839233398,12.399997711181655,1,0.17906328831383456,1.5405376147309169,54.27999877929688,3.038455048967465,52.79999923706055,-1.066663840969787,52.27000045776367,0.17906328831383456
2656,2001-10-10,55.0,55.099998474121094,54.1500015258789,54.4000015258789,1672300.0,0.010100995947733615,1.3750059604986016,2.9999809265864665,88.79252757130034,77.82284575539876,-2.0616315289672684,-7.792239061958682,-8.212370505213897,-14.194368534193103,18.74459716507672,0.9499969482421946,5.078063754832343,6.30049991607666,-4.323303767152993,16.924303599306313,0.9885980744618337,11.612401757691487,-4.8293355123870185,94.20287771852406,9.513319956581185,5.311901841614826,10,-1.75,-8.364999771118164,-9.050000190734863,-12.024999618530273,11.5,2,0.1701818292791193,-1.4166664017573027,54.45000076293945,1.5405376147309169,54.27999877929688,3.038455048967465,52.79999923706055,0.1701818292791193
2657,2001-10-11,56.040000915527344,56.20000076293945,55.20000076293945,55.25,1628600.0,0.018909107555042715,-1.2471925523342535,1.316671541014442,89.05537423665682,80.98241269052671,-2.565653932748681,-8.152316374518705,-9.192324166525843,-15.001349395317945,19.931453932601165,1.2000007629394531,5.448200418372608,6.64350070953369,-3.9863784290746054,17.273379848141985,1.3285611402295388,11.958440278837841,-5.064642623862127,96.40449842740205,12.238986191945486,5.314939569304149,10,-2.2900009155273438,-8.905000686645508,-10.090001106262207,-12.96500015258789,8.760002136230469,3,0.16791570090976848,1.3750059604986016,55.0,-1.4166664017573027,54.45000076293945,1.5405376147309169,54.27999877929688,0.16791570090976848
2658,2001-10-12,55.75,56.04999923706055,54.7599983215332,56.04999923706055,1165300.0,-0.005174891341712895,7.600027974517757,-0.3797454296116739,84.42686969900383,83.07488930241381,-1.8615943959062378,-7.105071503413399,-8.841506370637276,-14.47956514174109,20.81256014351579,1.2900009155273438,5.715982348248033,5.641499710083011,-4.66694583254646,15.949945252712482,0.48727693876827516,10.795722481397746,-3.8342060635054196,88.1578722819022,4.6237114923793285,5.1542227713147355,10,-1.7749996185302734,-8.614999771118164,-9.800000190734863,-12.674999237060547,10.849998474121108,4,0.15677126213039516,-1.2471925523342535,56.040000915527344,1.3750059604986016,55.0,-1.4166664017573027,54.45000076293945,0.15677126213039516
2659,2001-10-15,56.72999954223633,56.79999923706055,55.20000076293945,55.54999923706055,926800.0,0.01757846712531541,1.4242406727740369,-3.9333443535979042,83.19111761504631,84.44987659355449,-2.602662138561165,-7.007805532161541,-9.731283829131684,-15.235217709468586,20.688977785388314,1.5999984741210938,5.932922224638006,5.709499359130859,-3.4323546669363623,14.851353385198081,1.1385723460972486,10.28042637216447,-4.043048376981673,97.70492746445139,14.578039452024228,4.57092701303361,10,-2.4549999237060547,-9.295000076293945,-10.779999732971191,-13.654998779296875,10.14999771118164,0,0.13802217661799676,7.600027974517757,55.75,-1.2471925523342535,56.040000915527344,1.3750059604986016,55.0,0.13802217661799676
2660,2001-10-16,58.06000137329102,58.18000030517578,56.75,56.849998474121094,1407500.0,0.02344441815241849,-1.028369446706509,1.0254259205379428,84.08723389569796,84.96693756014967,-3.5942060852602964,-7.496679851435196,-10.943432530131652,-16.32591127833301,22.17694036034914,1.4500007629394531,6.132962007939973,6.261501121521,-2.466241372034389,14.98924361507639,1.8976298747433091,10.625372368298692,-4.550440593675191,97.02235810836413,14.809061382954383,4.363871246777695,10,-3.095001220703132,-9.935001373291023,-12.110001564025886,-14.98500061035157,7.689998626708977,1,0.15191174081136616,1.4242406727740369,56.72999954223633,7.600027974517757,55.75,-1.2471925523342535,56.040000915527344,0.15191174081136616
2661,2001-10-17,57.90999984741211,58.97000122070313,57.31000137329102,58.4000015258789,1926600.0,-0.00258356049484898,1.0368082940357186,-0.404959094563273,81.15553753135254,85.61161464965018,-3.1552097400243824,-6.580662419375599,-10.648133495252608,-15.957557914338594,24.46285200076452,1.6599998474121094,6.077422668929771,5.410999679565428,-2.88578746583984,13.707786824970697,1.2626061068627905,9.559393252268066,-3.4663511626842904,74.82183745051532,-5.790967548778994,4.148393572702636,10,-2.549999237060547,-9.389999389648438,-11.960000991821289,-14.834999084472656,8.920001983642578,2,0.1543774589926632,-1.028369446706509,58.06000137329102,1.4242406727740369,56.72999954223633,7.600027974517757,55.75,0.1543774589926632
2662,2001-10-18,58.38999938964844,58.58000183105469,57.34000015258789,57.9000015258789,1185000.0,0.008288715998982621,1.8505695719660098,-0.9999922149302358,80.31567404292574,84.73549686553461,-2.990249536544411,-6.195344082903674,-10.964590820254813,-16.20254168229306,27.03122965531542,1.2400016784667969,5.934388572646753,5.139999198913571,-2.358202733259148,12.63820113108629,1.3908982328272117,8.889100164999931,-3.041080197725556,86.22324390396379,6.666250388600204,3.7491009660863583,10,-2.704998016357422,-9.869998931884766,-12.327500343322754,-15.314998626708984,8.510002136230455,3,0.1388936580771627,1.0368082940357186,57.90999984741211,-1.028369446706509,58.06000137329102,1.4242406727740369,56.72999954223633,0.1388936580771627
2663,2001-10-19,59.849998474121094,59.95000076293945,58.1500015258789,58.20000076293945,1504500.0,0.02500426613690787,-1.0571464694354804,3.367356948228834,80.0564273492495,84.03532094322159,-3.738144247613697,-6.757411027969724,-12.262309832437118,-17.406430277038012,29.502203912455194,1.799999237060554,5.633057233152215,5.8099983215332,-0.8942401496496686,12.51423679271607,2.4578790859417623,9.162117557124638,-3.7768628764421592,97.8946886564556,19.534372923156596,3.3521192355914358,10,-2.999998092651367,-10.839998245239258,-14.639999389648438,-16.77499771118164,6.400001525878906,4,0.08270684551106688,1.8505695719660098,58.38999938964844,1.0368082940357186,57.90999984741211,-1.028369446706509,58.06000137329102,0.08270684551106688
2664,2001-10-22,58.11000061035156,59.86000061035156,57.86999893188477,59.86000061035156,1346800.0,-0.029072646752395515,1.274287632533474,-1.0606075318412067,68.71960646173846,82.20004093366349,-1.5619864484226795,-4.369584759884418,-10.36078599947868,-15.424705659872664,31.505513382514426,1.9900016784667898,5.498399003570043,3.516500473022461,-2.5521425517140983,9.58514349775902,0.4821789606541813,6.550821985390741,-1.2614919796205228,42.500008940694585,-34.042824172593456,3.0343215123682787,10,-1.0599994659423828,-9.100000381469727,-13.442501068115234,-15.03499984741211,7.650001525878906,0,0.14610218163131727,-1.0571464694354804,59.849998474121094,1.8505695719660098,58.38999938964844,1.0368082940357186,57.90999984741211,0.14610218163131727
2665,2001-10-23,57.77999877929688,58.4000015258789,57.349998474121094,58.11000061035156,1581700.0,-0.005678916324015626,1.3076897280257758,0.1885724748883888,65.68385383683162,79.63241051872252,-0.7933820223531711,-3.5248650263278662,-9.890072458494338,-14.84988722086863,32.948300390752834,1.0500030517578054,5.1140132660169115,2.7449987411499066,-2.8621635757083865,8.3521610580082,-0.05858241727923996,5.548579899579053,2.170001983642571,17.80293616160453,-54.987219582890035,2.803581158429148,10,-0.424999237060554,-8.004999160766609,-14.6574993133545,-14.704998016357429,8.790000915527337,1,0.1574939194595777,1.274287632533474,58.11000061035156,-1.0571464694354804,59.849998474121094,1.8505695719660098,58.38999938964844,0.1574939194595777
2666,2001-10-24,57.43000030517578,58.099998474121094,57.20000076293945,57.9000015258789,1110900.0,-0.006057433048034411,1.068971867545952,1.4242382207425994,73.71323226490262,77.92772807741649,-0.06977640992136713,-2.6980932886845252,-9.356362199180865,-14.257975083817207,34.31711223493011,0.8999977111816406,4.774737055319875,2.004500198364255,-3.0780864235042813,7.087086820232791,-0.5367931125700167,4.545793509298527,2.4680004119873047,8.363619717684658,-67.1223421539935,2.5412933109342695,10,-0.07500076293945312,-6.579999923706055,-14.307500839233398,-14.354999542236328,9.870002746582031,2,0.14487201202529665,1.3076897280257758,57.77999877929688,1.274287632533474,58.11000061035156,-1.0571464694354804,59.849998474121094,0.14487201202529665
2667,2001-10-25,57.34000015258789,57.5,56.7599983215332,56.9000015258789,1263700.0,-0.0015671278445000825,-1.0555458422739674,-0.9361648594247419,71.74329431917167,76.51844192410181,0.2503480368762325,-2.2144214640821502,-9.080553105174914,-13.92173356283783,35.20416597767783,0.7400016784667969,4.502411055488722,1.5925001144409165,-3.082557015644902,6.267557244526735,-0.7450284506019926,3.9300286794838257,2.4500805664062497,18.181861666507224,-58.725115883767025,2.3375285650429083,10,0.2350006103515625,-6.489999771118164,-14.217500686645508,-14.235000610351562,8.929996490478501,3,0.1655040399932488,1.068971867545952,57.43000030517578,1.3076897280257758,57.77999877929688,1.274287632533474,58.11000061035156,0.1655040399932488
2668,2001-10-26,57.27000045776367,57.4000015258789,56.70000076293945,57.27000045776367,1395800.0,-0.0012207829549693017,4.384577012236514,0.0,66.55592923337275,74.67008765947142,0.624284458804425,-1.8111980338843665,-8.817858254566652,-13.605954394785641,35.87739370639363,0.700000762939446,4.124262246825452,1.2520004272460952,-3.0901723702225183,5.594173224714709,-0.919085971488208,3.4230868259803984,2.3382753173828092,18.03796589708767,-55.32790169508837,2.1710863987343063,10,1.0550003051757812,-6.420000076293945,-14.147500991821289,-14.165000915527344,9.319995880126939,4,0.16815088163334835,-1.0555458422739674,57.34000015258789,1.068971867545952,57.43000030517578,1.3076897280257758,57.77999877929688,0.16815088163334835
2669,2001-10-29,55.93000030517578,57.290000915527344,55.77000045776367,57.290000915527344,1641900.0,-0.023397942061762933,1.2352937876560939,-100.0,57.25489917419289,71.68871713485974,2.0549731802716096,-0.2916149333935749,-7.3025637439959965,-12.037925959243395,36.05175208962174,1.5200004577636719,3.6067016342971456,-0.21149978637695455,-4.3845470555176576,3.9615474827637485,-2.2980234209473025,1.8750238481933934,3.4456134689941393,6.083641917559075,-63.90925880989779,2.08652363457035,10,1.9300003051757812,-3.510000228881836,-12.970001220703125,-12.825000762939453,23.220001220703125,0,0.18451635327220273,4.384577012236514,57.27000045776367,-1.0555458422739674,57.34000015258789,1.068971867545952,57.43000030517578,0.18451635327220273
2670,2001-10-30,54.47999954223633,55.54999923706055,54.25,55.099998474121094,1345000.0,-0.02592527722202198,-1.407410416261943,0.4558813629682819,47.65765607865011,67.96673030678171,3.2896926240257045,1.3031710779990817,-5.693404986515802,-10.36218152729954,35.67442269572376,1.6800003051757812,3.2675949619618336,-1.7110004425048828,-5.773645992987333,2.3516451079775678,-3.7423232177461117,0.320322332736346,4.535052900292968,5.974016451755455,-58.438435490346315,2.031322775241226,10,2.6200008392333984,-0.9799995422363281,-11.345000267028809,-11.375,22.420001983642578,1,0.20704850750318338,1.2352937876560939,55.93000030517578,4.384577012236514,57.27000045776367,-1.0555458422739674,57.34000015258789,0.20704850750318338
2671,2001-10-31,58.52999877929688,58.79999923706055,55.9000015258789,56.45000076293945,2181700.0,0.07433919366905894,1.2137396133176723,-3.3548412898621285,58.82352146017198,65.57871335314239,-0.741039166412854,-2.515061787174595,-9.529067776609686,-14.163947839667664,35.678952693312596,4.319999694824219,3.005213830692007,2.109998893737803,-1.9370712845877094,6.157069072063315,0.08646380457504677,4.133533982900559,-4.279998779296882,94.06592301017407,32.308127232892005,2.0235350891627544,10,-1.4299983978271555,-4.389997482299812,-14.694999694824226,-15.129999160766609,17.669998168945305,2,0.13736547212044758,-1.407410416261943,54.47999954223633,1.2352937876560939,55.93000030517578,4.384577012236514,57.27000045776367,0.13736547212044758
2672,2001-11-01,59.1500015258789,59.2400016784668,57.709999084472656,58.5,971000.0,0.010592905510213635,2.686745105248644,0.3125010316198312,61.772856478644016,63.54720547863067,-1.387845076978678,-2.733344263247467,-9.958572100932606,-14.529432621466192,36.10666849405383,1.5300025939941406,2.609189242287819,2.3860015869140554,-1.3320308258143,6.104033999642411,0.5269853805498741,4.245017793278237,-4.900001525878899,98.19639033437058,38.13483743342444,1.859016206364179,11,-2.095001220703118,-4.785001754760735,-15.11500167846679,-15.460000991821282,14.750000000000007,3,0.137785313873799,1.2137396133176723,58.52999877929688,-1.407410416261943,54.47999954223633,1.2352937876560939,55.93000030517578,0.137785313873799
2673,2001-11-02,60.65999984741211,60.93000030517578,58.9000015258789,59.0,888400.0,0.025528288801016652,-1.1827981467922557,2.5538399239410117,63.126252453943316,62.92572169998677,-3.096490646633619,-3.820160408782627,-11.22113635896951,-15.772909794425445,36.98325964639643,2.029998779296882,2.3398075561753657,3.502999877929689,-0.11099097916868317,7.116990735028061,1.6960044493805029,5.309995306478875,-6.210399780273434,95.95807716424099,38.97861141248137,1.8069954285491854,11,-3.0699996948242188,-4.545000076293945,-15.825000762939453,-15.825000762939453,13.039997100830078,4,0.09248263781348531,2.686745105248644,59.1500015258789,1.2137396133176723,58.52999877929688,-1.407410416261943,54.47999954223633,0.09248263781348531
2674,2001-11-05,62.18000030517578,62.5,60.61999893188477,61.25,1058900.0,0.02505770625761916,1.3949062847757012,0.5602411991938578,63.58838711528109,62.69289206425893,-4.44599123751123,-4.972931438756959,-12.452563055548026,-17.01133180755511,37.62857006452975,1.8800010681152273,2.0972758760067123,4.628000259399414,0.6313618715392693,8.624638647259559,2.6296810654693417,6.6263194533294865,-7.341576223754878,96.1212158203125,42.3807649339694,1.9983191939300722,11,-3.8050003051757812,-5.280000686645508,-16.497501373291016,-16.880001068115234,11.019996643066406,0,0.0709230622558834,-1.1827981467922557,60.65999984741211,2.686745105248644,59.1500015258789,1.2137396133176723,58.52999877929688,0.0709230622558834
2675,2001-11-06,64.19999694824219,64.51000213623047,62.13999938964844,62.20000076293945,2043500.0,0.03248627586285591,-1.2358527742039964,2.1505328268948376,68.46740740060449,62.11002263489247,-6.101141559563999,-6.561439004641258,-14.13715512721636,-18.727161609707174,38.2213235214209,2.3700027465820312,1.7964427291312717,6.160497093200682,1.4433915043093748,10.87760268209199,3.801944298755032,8.519049887646332,-8.748646793334956,96.39947542378138,43.45332114678845,2.3585527944456537,11,-4.819995880126953,-6.069995880126953,-17.369997024536133,-18.289997100830078,9.550003051757812,1,0.23286612598579026,1.3949062847757012,62.18000030517578,-1.1827981467922557,60.65999984741211,2.686745105248644,59.1500015258789,0.23286612598579026
2676,2001-11-07,64.36000061035156,64.90000152587889,62.97000122070313,63.95000076293945,1029300.0,0.002492268998678826,1.5906015181966182,0.2050003147131247,67.86355938897267,61.678940975981476,-5.782878412701521,-6.307657649717399,-13.922675921170267,-18.59159411767783,38.87444834534664,1.93000030517576,1.741015471495487,5.852500724792478,0.5804823505463048,11.12451909903865,3.216491537669391,8.488509911915564,-8.002785257312006,92.48955866249031,41.945352177115225,2.636009187123087,11,-4.7849998474121165,-6.0349998474121165,-17.060001373291016,-17.98000144958496,9.139999389648438,2,0.19484152884719563,-1.2358527742039964,64.19999694824219,1.3949062847757012,62.18000030517578,-1.1827981467922557,60.65999984741211,0.19484152884719563
2677,2001-11-08,65.44999694824219,67.0,65.30000305175781,65.5,1741000.0,0.016935928022898672,-8.714522387408989,-0.12195870821276715,67.13586208442203,61.7433779594314,-6.259773558009243,-7.016261902329887,-14.662935651446588,-19.399513356711196,39.41272361740411,2.6399993896484375,1.804299602527614,6.471997261047363,0.49476577219482465,12.449228749899902,3.483381516621094,9.460613005473633,-8.06764725446191,80.86415625002945,34.809560667846654,2.9886157444262684,11,-4.8249969482421875,-6.0749969482421875,-18.14999771118164,-19.069997787475586,8.050003051757812,3,0.1642475248471149,1.5906015181966182,64.36000061035156,-1.2358527742039964,64.19999694824219,1.3949062847757012,62.18000030517578,0.1642475248471149
2678,2001-11-09,64.48999786376953,65.30999755859375,63.599998474121094,65.30000305175781,1130600.0,-0.014667671951639982,3.120508507293936,16.199115044247787,70.50127973797242,63.215198022073565,-4.657723509577728,-5.658000162059295,-13.437739224118062,-18.18250979047056,39.8910050575083,1.8499984741210938,1.8129707022746402,5.074998283386229,-1.1800614971168102,11.330058063889268,1.9474683931347059,8.202528173637752,-5.7611771271184935,60.65828031323558,13.569364080064787,3.1275298902515205,11,-3.8649978637695312,-5.114997863769531,-16.404998779296875,-18.10999870300293,9.410003662109375,4,0.14591415682765763,-8.714522387408989,65.44999694824219,1.5906015181966182,64.36000061035156,-1.2358527742039964,64.19999694824219,0.14591415682765763
2679,2001-11-12,64.55999755859375,65.05000305175781,62.5,64.48999786376953,943500.0,0.0010854349068531999,3.857099261046161,-0.08641882282022059,72.1568653850277,65.93733238944885,-3.771426618618783,-5.387541069007817,-13.234970832437469,-18.00510286056634,39.98467971859954,2.5500030517578125,1.8960906980164225,4.753498077392578,-1.7684286094893764,11.275424764274533,1.4925347339516009,8.014461420833555,-4.673211725073855,49.79419475361454,-0.9579250361199456,3.2609633434409755,11,-3.109996795654297,-4.859996795654297,-15.934998512268066,-18.17999839782715,10.19000244140625,0,0.14157372576343574,3.120508507293936,64.48999786376953,-8.714522387408989,65.44999694824219,1.5906015181966182,64.36000061035156,0.14157372576343574
2680,2001-11-13,66.87999725341797,67.18000030517578,65.40000152587889,65.5,1108400.0,0.03593556044853652,-1.2531712805357753,19.71433242506812,77.35957957477714,67.99689440218276,-4.63492228473072,-7.391874187505344,-15.209000228077727,-20.083887851675804,39.89663750414118,2.6200027465820312,2.1752631333045045,6.632497978210452,-0.5513765861674216,13.816372542588333,3.0405606960215152,10.224435260399389,-5.997361436590857,93.58967879925075,35.92761636833953,3.591937282188939,11,-4.43499755859375,-6.414997100830078,-17.93499755859375,-20.499998092651367,7.720001220703125,1,0.0944976069732304,3.857099261046161,64.55999755859375,3.120508507293936,64.48999786376953,-8.714522387408989,65.44999694824219,0.0944976069732304
2681,2001-11-14,66.84999847412111,68.0,66.5,67.0,1566600.0,-0.0004485463595818029,-2.5294181005466245,-0.10869697422032484,77.62928801681576,69.75872012864629,-3.688504265108733,-7.0175666226370055,-14.818187099654494,-19.796668254051724,39.671696682611746,1.5,2.7065088771058043,6.155499267578136,-1.5122207485720054,13.823219283728285,2.3216392595030584,9.989359275653214,-4.959784339158212,79.0908813476565,15.755932792329816,3.8338600080750744,11,-3.399997711181655,-5.774997711181655,-17.537498474121108,-20.214998245239272,6.7000045776367045,2,0.10321618075354211,-1.2531712805357753,66.87999725341797,3.857099261046161,64.55999755859375,3.120508507293936,64.48999786376953,0.10321618075354211
2682,2001-11-15,66.5,67.65000152587889,66.08000183105469,66.84999847412111,1273800.0,-0.005235579388331635,-1.6386664529571808,2.333299425258441,76.38651424448575,71.23208254981768,-2.4431933955328162,-6.354640392849639,-14.079178864994098,-19.201007835334302,39.35594201201907,1.5699996948242045,3.545642468366296,5.400000762939456,-2.6049409112041957,13.404942437083115,1.3975299258676301,9.402471600011282,-3.510024409330427,72.72727272727273,3.511263909513829,4.0024708370718285,11,-2.190000534057617,-5.375,-16.557499885559082,-19.864999771118164,7.8300018310546875,3,0.10526315789473695,-2.5294181005466245,66.84999847412111,-1.2531712805357753,66.87999725341797,3.857099261046161,64.55999755859375,0.10526315789473695
2683,2001-11-16,64.80000305175781,66.5,63.86000061035156,66.5,1751300.0,-0.025563863883341198,2.105887210419079,4.857155313351301,74.84595881236125,72.48292384949323,-0.10524664398610639,-4.49526169934893,-12.03478842499473,-17.263538678489702,38.30397299453517,2.6399993896484375,3.9284933232301142,3.4525035858154283,-4.694540854523751,11.599548026154608,-0.6210186343541579,7.526025805985022,3.1999969482421875,41.8182373046875,-33.92193167638624,4.0735222201695915,11,0.26999664306640625,-3.6750030517578125,-14.357502937316895,-17.665002822875977,8.199996948242188,4,0.13425920584129014,-1.6386664529571808,66.5,-2.5294181005466245,66.84999847412111,-1.2531712805357753,66.87999725341797,0.13425920584129014
2684,2001-11-19,66.59999847412111,67.38999938964844,64.65000152587889,64.84999847412111,1100500.0,0.027777705827044308,-1.5488424578784714,-1.0294136126594322,83.29672688233978,74.1306260141305,-1.3548023021175908,-5.93066375652225,-13.487841590961182,-18.801528130658554,37.46100634793007,2.7399978637695455,4.3049203317551274,4.827999114990249,-3.49168491355843,13.147683143538934,0.6681571007159022,8.987841129264588,1.317201538085925,66.18353303675781,-17.622260717234866,4.159842014274342,11,-1.349998474121108,-5.474998474121108,-16.044998168945327,-19.464998245239272,6.430000305175767,0,0.10960965794307609,2.105887210419079,64.80000305175781,-1.6386664529571808,66.5,-2.5294181005466245,66.84999847412111,0.10960965794307609
2685,2001-11-20,66.87999725341797,67.55000305175781,66.0,66.61000061035156,973900.0,0.004204185971650842,-1.0805439919712028,0.15428379603794642,78.9328036282752,75.36054204071966,-1.357410577381259,-5.790858394271723,-13.381477127645923,-18.809324996189027,36.932304741798724,1.5500030517578125,4.591578279567059,4.652997970581055,-3.742445672602827,13.048441613764943,0.45527614898911395,8.850719792172995,0.9560587707519517,72.94678957242213,-9.166204894767404,4.197721821591943,11,-1.6299972534179688,-5.754997253417969,-16.02499771118164,-19.444997787475586,6.010002136230469,1,0.11767349087592605,-1.5488424578784714,66.59999847412111,2.105887210419079,64.80000305175781,-1.6386664529571808,66.5,0.11767349087592605
2686,2001-11-21,65.75,66.45999908447266,64.61000061035156,66.44999694824219,558300.0,-0.01689589264090796,4.138875937778154,-2.592613523976377,72.08837853696203,75.91082164655744,-0.010623928384219994,-4.222055378155787,-11.81450973658793,-17.415883037438782,36.24027182832757,2.2699966430664062,4.762028356019847,3.1070007324218736,-5.110256031669422,11.324257496513177,-1.0016276496237708,7.215629114467525,2.0065349158935533,49.86804572804354,-28.962542434234052,4.108628382045651,11,-0.5,-4.625,-14.204999923706055,-17.625,6.0500030517578125,2,0.1346007372489899,-1.0805439919712028,66.87999725341797,-1.5488424578784714,66.59999847412111,2.105887210419079,64.80000305175781,0.1346007372489899
2687,2001-11-23,66.83000183105469,67.0,65.76999664306639,65.76999664306639,202000.0,0.016425883362048532,-1.3207496923065496,-1.5142997275204562,71.26123082626019,75.9952606563672,-0.9770312288409144,-4.800774804108755,-12.363124566172637,-18.224443513370872,35.8675419043496,1.25,4.692083266374205,3.7125024795532227,-4.309072385027875,11.734077344134327,-0.29828495273733324,7.7232899118437714,0.8486023987280191,80.4877847064856,3.6657552510140903,4.0107874322905515,11,-1.5800018310546875,-5.7050018310546875,-14.89000129699707,-18.310001373291016,3.1699981689453125,4,0.10055365908400238,4.138875937778154,65.75,-1.0805439919712028,66.87999725341797,-1.5488424578784714,66.59999847412111,0.10055365908400238
2688,2001-11-26,66.90000152587889,67.69999694824219,66.40000152587889,67.08000183105469,604900.0,0.001047429192073901,-1.203381501955811,-0.16981077754666896,68.07047326845804,75.54121708785945,-0.747867086237008,-4.334562995712844,-11.87094742974709,-18.030856392704223,35.58831660867149,1.2999954223632955,4.641510676261717,3.301002120971667,-4.392045103245749,10.99404934518909,-0.5455214911370376,7.1475257330803785,-3.0400009155273295,74.11014982272084,-0.2594815697654269,3.8465236121087107,11,-0.9700012207031108,-5.775001525878892,-14.797500610351548,-18.38000106811522,-1.4500045776367045,0,0.11106128752929334,-1.3207496923065496,66.83000183105469,4.138875937778154,65.75,-1.0805439919712028,66.87999725341797,0.11106128752929334
2689,2001-11-27,66.25,67.30000305175781,65.98999786376953,66.65000152587889,712700.0,-0.009716016607674516,-1.8478194166867075,2.22222693171678,58.76820059651621,73.47550831249713,0.18670587604238165,-3.0269653281298616,-10.55737286520717,-17.098253212496815,35.8639912427221,1.3100051879882812,4.52126675278825,2.135000610351568,-4.732286777963509,9.002287998666645,-1.2986430838059704,5.568644304509107,-2.3131994628906227,53.074476805625515,-17.743959298307466,3.4336436941575403,11,-0.31999969482421875,-5.125,-13.319999694824219,-17.239999771118164,0.75,1,0.10188679245283017,-1.203381501955811,66.90000152587889,-1.3207496923065496,66.83000183105469,4.138875937778154,65.75,0.10188679245283017
2690,2001-11-28,65.76000213623047,66.30000305175781,65.44999694824219,66.15000152587889,619100.0,-0.007396194170106174,1.4637770897832818,0.9749947548112677,55.82364265434792,71.05265882777849,0.5600167402740794,-1.7376593087467853,-9.525088351682442,-16.34415587034364,37.008262995843815,0.850006103515625,4.415501135021287,1.08100261688233,-4.100323374766276,6.262328608530943,-1.5096603789419731,3.671665612706633,-1.7479376708984375,37.21692196774416,-29.585457252969682,2.590662995824306,11,0.01999664306640625,-4.635002136230469,-12.730001449584961,-16.750001907348633,0.37999725341796875,2,0.11055347334091703,-1.8478194166867075,66.25,-1.203381501955811,66.90000152587889,-1.3207496923065496,66.83000183105469,0.11055347334091703
2691,2001-11-29,66.56999969482422,67.69999694824219,65.79000091552734,65.84999847412111,887300.0,0.012317480722031204,-3.5476294277929155,-1.8461598654094757,54.77003580101938,68.65082788961554,-0.3284114795055899,-2.0178950089448904,-9.817339380872568,-16.883780359737408,37.217230674990766,1.9399948120117188,4.306379928483899,1.4890001296997042,-2.8651328428400404,5.843133102239442,-0.688066356570161,3.6660666159695765,-2.484176579833985,49.77789984809028,-14.615972565352486,2.17706648626987,11,-0.7900009155273438,-5.444999694824219,-13.005000114440918,-17.559999465942383,-1.279998779296875,3,0.09493765545736665,1.4637770897832818,65.76000213623047,-1.8478194166867075,66.25,-1.203381501955811,66.90000152587889,0.09493765545736665
2692,2001-11-30,67.30000305175781,67.59999847412111,66.59999847412111,66.59999847412111,656400.0,0.010965951033200083,-1.8571241730336525,0.9722269317170341,62.2068131697685,67.24647837377191,-1.042645764665565,-2.2198261099736385,-9.993352511950263,-17.326361512014216,37.30387484079091,1.0299987792968892,3.870606051358507,1.8115034103393555,-1.6367261496007757,5.259732970279487,0.0873886303692899,3.535618190309421,-3.1418964601025436,82.22249348958334,16.63913146716905,1.724114779970067,11,-1.1450042724609375,-6.1750030517578125,-13.197503089904785,-18.290002822875977,-3.100006103515625,4,0.0668647815147827,-3.5476294277929155,66.56999969482422,1.4637770897832818,65.76000213623047,-1.8478194166867075,66.25,0.0668647815147827
2693,2001-12-03,66.26999664306639,67.30000305175781,65.80000305175781,67.30000305175781,763000.0,-0.015304700772439506,1.9126032369171513,-1.4714281043258886,56.85645534599348,64.308670425289,0.24340430680402392,-0.788405344151883,-8.431824359683596,-16.00066770772058,36.761756473895154,1.5,3.3876995079227754,0.5009971618652145,-2.1027082065509575,3.1047025302813935,-0.8008555223428715,1.8028498460733005,-2.041052244279385,36.44443088107575,-29.849952182948847,1.3018526842080882,12,-0.11499786376951704,-5.144996643066392,-12.057496070861802,-17.259996414184556,-1.0699996948242045,0,0.0562849486325403,-1.8571241730336525,67.30000305175781,-3.5476294277929155,66.56999969482422,1.4637770897832818,65.76000213623047,0.0562849486325403
2694,2001-12-04,66.58999633789061,66.98999786376953,65.59999847412111,66.5,852300.0,0.004828726588711918,2.1235962761670946,-0.08737454168362635,48.6150855155819,60.94003507943418,-0.08734908672587949,-0.8022089546502968,-8.30201649778418,-16.025865530773387,35.75495760431097,1.3899993896484233,2.9351348688846173,0.6004970550536939,-1.4006765647568216,2.6016706748642164,-0.40008975485156384,1.6010838649589516,-2.291630888114497,50.666639539929925,-11.672132512241419,1.0005868099052602,12,-0.4349975585937358,-5.464996337890611,-12.002495765686021,-17.579996109008775,-1.7299957275390483,1,-0.017119679416467415,1.9126032369171513,66.26999664306639,-1.8571241730336525,67.30000305175781,-3.5476294277929155,66.56999969482422,-0.017119679416467415
2695,2001-12-05,79.1500015258789,79.9000015258789,71.8499984741211,74.0,9469900.0,0.18861699772825302,1.421052993876982,57.2245676500599,76.73913706903868,61.456786027442696,-11.984070420521405,-12.84325067964646,-20.318566138372617,-28.217594884082807,35.224865180825034,13.310005187988295,2.9467783451909355,12.413002014160156,6.294115390994364,18.53188863732594,9.35355870257726,15.472445325743053,-14.783603446133469,94.75524587452583,33.10887697945567,3.059443311582893,12,-6.475002288818359,-12.075000762939453,-24.010001182556152,-30.14000129699707,-15.300003051757812,2,-0.15350601758240445,2.1235962761670946,66.58999633789061,1.9126032369171513,66.26999664306639,-1.8571241730336525,67.30000305175781,-0.15350601758240445
2696,2001-12-06,76.9000015258789,80.0,76.68000030517578,79.16000366210938,4733000.0,-0.02842703672297897,-1.4592548637307676,-0.43883523623709486,70.88353592081118,61.414819926837254,-8.924634090255907,-10.124715362061707,-17.561650259544408,-25.675725917445114,34.5895290745592,3.3199996948242188,2.596572753806811,9.536001968383786,2.029968196548893,17.042035740218672,5.78298508246634,13.289018854301233,-11.912259308288128,78.47223509976754,17.474565718324243,3.7530168859174444,12,-4.1750030517578125,-8.950000762939453,-21.600001335144043,-27.89000129699707,-11.760002136230469,3,-0.1399220015959225,1.421052993876982,79.1500015258789,2.1235962761670946,66.58999633789061,1.9126032369171513,66.26999664306639,-0.1399220015959225
2697,2001-12-07,76.19999694824219,77.5,75.36000061035156,76.88999938964844,1744400.0,-0.00910279016576021,1.2408327607969707,0.3053105261914166,73.84935048020476,62.05691739480911,-7.549645445576559,-9.041622983706645,-16.393677032757452,-24.71130551309126,33.30947614101204,2.1399993896484375,2.459178183696764,8.298497390747073,-0.11516190545518157,16.71215668694932,4.091667742645953,12.5053270388482,-10.311519263706856,73.61109271461773,9.766525072743313,4.206829648101125,12,-3.4749984741210938,-7.344997406005859,-20.57999610900879,-27.18999671936035,-11.819999694824219,4,-0.14317580668835606,-1.4592548637307676,76.9000015258789,1.421052993876982,79.1500015258789,2.1235962761670946,66.58999633789061,-0.14317580668835606
2698,2001-12-10,73.9000015258789,76.19999694824219,73.69999694824219,76.0,1664600.0,-0.030183668168983324,1.0000061035342516,3.043465280849182,64.95901703418028,62.7447858878829,-4.640249953428096,-6.324782359462887,-13.673738983941817,-22.153113441340793,32.69683221660805,2.5,2.486323388811826,5.52800178527832,-3.131245437225317,14.187249007781965,1.1983781740265016,9.857625396530139,-7.164832502415692,57.6389039740134,-5.665672522574923,4.329623611251821,12,-1.1750030517578125,-4.450000762939453,-18.190001487731934,-24.89000129699707,-9.90999984741211,0,-0.13125851660828303,1.2408327607969707,76.19999694824219,-1.4592548637307676,76.9000015258789,1.421052993876982,79.1500015258789,-0.13125851660828303
2699,2001-12-11,73.69999694824219,74.2699966430664,73.4000015258789,73.94999694824219,1667400.0,-0.0027064218336542156,-1.047069383358765,0.11904770554875369,64.02137233022333,63.65564474075794,-3.6568895997764486,-5.697011646818012,-13.099038167838117,-21.696966760008763,32.5931371600357,0.8699951171875,2.4839235978805334,4.870997238159177,-3.905123303328736,13.64711777964709,0.4829369674152133,9.25905750890314,-6.168938066186769,22.69936353075207,-37.75856191753408,4.388060270743958,12,-0.8999977111816406,-3.3899974822998047,-16.84749698638916,-24.199996948242188,-9.279998779296875,1,-0.11533243354093159,1.0000061035342516,73.9000015258789,1.2408327607969707,76.19999694824219,-1.4592548637307676,76.9000015258789,-0.11533243354093159
2700,2001-12-12,73.19999694824219,73.98999786376953,72.75,73.19999694824219,1523100.0,-0.006784260796525388,-1.755569495778373,-0.0,65.7239159601404,64.87274253621584,-2.224467328135404,-4.953210055320824,-12.223393769569732,-20.99398294998376,31.898923523453384,1.2399978637695312,2.582694251417905,4.054997253417966,-4.879339494288416,12.989334001124348,-0.4121711204352323,8.522165627271164,-4.920801599110092,6.206854458512931,-53.29422840237837,4.467168373853191,12,-0.3999977111816406,-2.1299972534179688,-15.56249713897705,-22.914997100830078,-8.30999755859375,2,-0.11393438095069353,-1.047069383358765,73.69999694824219,1.0000061035342516,73.9000015258789,1.2408327607969707,76.19999694824219,-0.11393438095069353
2701,2001-12-13,73.75,74.5,72.8499984741211,73.19999694824219,1103800.0,0.007513703206117661,-1.64000244140625,100.0,64.93953479178951,65.17637827199594,-1.8426551458048834,-5.2278101907961485,-12.39844577999024,-21.335902924668765,31.030058494164482,1.6500015258789062,2.9494632412112765,4.260000228881836,-4.83267777952301,13.352678237286675,-0.28633877532058705,8.806339233084259,-4.767556371815829,21.052631578947366,-34.31517073400748,4.546339004202419,12,-0.9500007629394531,-2.5,-14.994998931884766,-22.459999084472656,-9.300003051757812,3,-0.1342373088254767,-1.755569495778373,73.19999694824219,-1.047069383358765,73.69999694824219,1.0000061035342516,73.9000015258789,-0.1342373088254767
2702,2001-12-14,73.5,74.55000305175781,71.9000015258789,74.0,1436900.0,-0.003389830508474523,2.3124892712048677,-0.9090858648911083,64.13880256522654,65.98552796302184,-0.6936414413274292,-4.665712478145082,-11.714509364983442,-20.89296852802937,30.197132246723097,2.6500015258789062,3.4434428739814535,3.6600002288818416,-5.486811371899094,12.806811829662777,-0.9134055715086333,8.233406029272317,-3.856502989506879,37.20930645181323,-15.135540731683534,4.573405800390468,12,-0.7000007629394531,-2.25,-14.549999237060554,-22.014999389648445,-9.759998321533203,4,-0.11374150490274237,-1.64000244140625,73.75,-1.755569495778373,73.19999694824219,-1.047069383358765,73.69999694824219,-0.11374150490274237
2703,2001-12-17,73.5,73.98999786376953,73.22000122070312,73.30000305175781,782800.0,0.0,-3.277751875556309,-0.399993896484375,65.97618850675816,67.91453940648587,0.4914709354124511,-4.195623428737946,-11.288712179952242,-20.69312564616785,30.43222352973327,0.7699966430664062,3.955499492296312,3.2250003814697266,-5.738249840645011,12.188250603584464,-1.2566247295876423,7.706625492527095,-3.235112810136471,60.37726614479719,7.789088721221454,4.481625111057367,12,2.424999237060547,-2.25,-13.5,-20.96500015258789,-8.739997863769531,0,-0.12408167002152426,2.3124892712048677,73.5,-1.64000244140625,73.75,-1.755569495778373,73.19999694824219,-0.12408167002152426
2704,2001-12-18,73.9000015258789,74.36000061035156,73.62000274658203,73.9000015258789,996600.0,0.005442197631005508,-1.6428610354223434,0.0,68.00883118461428,66.94450541932761,1.3828628494148205,-4.237968733814512,-11.297201561027052,-20.873760652950807,30.478264395461096,0.8600006103515625,4.376758899602805,3.2600017547607365,-5.667599588374088,12.187603097895561,-1.2037989168066758,7.723802426328149,-3.051007567407183,75.47165465637514,20.074143479804896,4.463800671567412,12,2.049999237060547,-2.6500015258789062,-13.900001525878906,-21.365001678466797,-9.110000610351562,1,-0.13410013048432412,-3.277751875556309,73.5,2.3124892712048677,73.5,-1.64000244140625,73.75,-0.13410013048432412
2705,2001-12-19,74.75,74.9800033569336,72.5,73.6500015258789,858400.0,0.011502008884579418,2.1794809094599286,100.0,68.065353922344,66.63137408616457,-0.1753527136798425,-4.709599269099172,-11.743219212041666,-21.489877982293237,30.30609947292364,2.4800033569335938,5.031846958012437,3.7165000915527315,-5.207063606066413,12.640063789171876,-0.7452817572568335,8.178281940362297,-3.351945679036575,92.53236298061441,34.91937053518356,4.46178184880957,12,-0.049999237060546875,-2.8199996948242188,-14.174999237060547,-22.21500015258789,-10.610000610351562,2,-0.13819400442882523,-1.6428610354223434,73.9000015258789,-3.277751875556309,73.5,2.3124892712048677,73.5,-0.13819400442882523
2706,2001-12-20,74.5999984741211,75.69000244140625,74.25,74.25,1207700.0,-0.002006709376306426,-7.228621253405994,0.31818087238779574,66.54575851363205,65.8198638676565,-0.43126930170600986,-4.071321750136548,-11.20038151646051,-21.12237634513044,30.865894304966883,1.44000244140625,5.867341544095183,3.1239986419677734,-5.571201063952955,11.819198347888502,-1.2236012109925838,7.471598494928131,-2.6858274124154775,71.2400078105656,16.048441599783104,4.347599852960363,12,-0.5499992370605469,-2.6699981689453125,-13.144998550415039,-21.974998474121094,-7.650001525878906,3,-0.130160848298691,2.1794809094599286,74.75,-1.6428610354223434,73.9000015258789,-3.277751875556309,73.5,-0.130160848298691
2707,2001-12-21,73.55000305175781,74.63999938964844,73.5,74.63999938964844,1288200.0,-0.014075005949598318,1.0917490270739423,-3.1142888283378745,66.48551469538931,65.98947471890195,0.22718427357092708,-2.626741885146913,-9.795178999567739,-19.872350431603863,31.175669926909855,1.1399993896484375,4.967466928183455,1.7380031585693416,-6.717317635944582,10.193323953083265,-2.4896572386876272,5.9656635558263105,-1.150682253754539,32.915430976753086,-23.629358071328994,4.2276603972569635,12,0.24499893188476562,-1.6200027465820312,-11.28750228881836,-20.515003204345703,-5.9000015258789205,4,-0.1237254347509934,-7.228621253405994,74.5999984741211,2.1794809094599286,74.75,-1.6428610354223434,73.9000015258789,-0.1237254347509934
2708,2001-12-24,74.33000183105469,74.63999938964844,73.5199966430664,73.55000305175781,224900.0,0.010605013554492837,-1.6666363917095057,-0.7155976145812918,67.16948216265837,66.33926470028362,-0.5424487492697097,-2.97404394175328,-10.19423440292374,-20.444315270012353,31.296697171616117,1.1200027465820312,4.315936137904629,2.1465019226074276,-6.049023131418778,10.342026976633633,-1.9512606044056753,6.24426444962053,-1.4746402809316095,57.36678465512293,0.07520857051429175,4.097762527013104,12,-0.5349998474121094,-2.4000015258789062,-11.612502098083496,-21.295001983642578,-7.220001220703125,0,-0.1424727551690096,1.0917490270739423,73.55000305175781,-7.228621253405994,74.5999984741211,2.1794809094599286,74.75,-0.1424727551690096
2709,2001-12-26,73.0,74.8499984741211,72.3499984741211,74.33000183105469,3476600.0,-0.01789320325966981,1.1097089878959567,-1.7051332211745374,22.811676813329512,61.57123812841574,0.7574727160069727,-1.1725371699414495,-8.522482854140236,-18.90359852844292,31.44203606378805,2.5,3.5772426858164437,0.4790000915527344,-7.229144924754777,8.187145107860246,-3.3750724166010286,4.333072599706497,7.0,19.461100413220308,-31.72459463859589,3.854072508153759,12,0.7950019836425781,-0.6949996948242188,-9.90250015258789,-19.96500015258789,-7.120002746582031,2,-0.11287668306533605,-1.6666363917095057,74.33000183105469,1.0917490270739423,73.55000305175781,-7.228621253405994,74.5999984741211,-0.11287668306533605
2710,2001-12-27,73.02999877929688,73.5999984741211,72.69999694824219,73.0999984741211,767700.0,0.0004109421821489878,-1.4657462663169005,0.052631277032685886,28.712865470080445,57.54605264822585,0.7831839186705309,-0.6640039633526555,-8.24621368250564,-18.715459253679413,31.87119510726273,0.9000015258789062,3.2333143109346025,0.14549903869628622,-6.875206720985247,7.166204798377819,-3.3648538411444804,3.655851918537053,6.81700119018555,20.359266391186463,-26.24403742795892,3.5103528798407697,12,0.7650032043457031,-0.7249984741210938,-9.842498779296875,-19.994998931884766,-8.029998779296875,3,-0.11283031632893126,1.1097089878959567,73.0,-1.6666363917095057,74.33000183105469,1.0917490270739423,73.55000305175781,-0.11283031632893126
2711,2001-12-28,72.88999938964844,73.19999694824219,72.73999786376953,73.19999694824219,698100.0,-0.0019170120770716226,1.9677594014569797,4.428555858310626,30.597901334831192,53.81928584484859,0.8810109462783515,-0.02766787333567322,-7.790422828019942,-18.342668556306826,31.87835659278996,0.45999908447265625,2.9151595776170467,-0.3105003356933622,-6.672541866523275,6.051541195136551,-3.4915211011083187,2.8705204297215943,6.80706054992676,21.60003662109375,-20.69522834449694,3.1810207654149596,12,1.1300010681152344,-0.5849990844726562,-9.702499389648438,-19.854999542236328,-8.19000244140625,4,-0.12004390277498944,-1.4657462663169005,73.02999877929688,1.1097089878959567,73.0,-1.6666363917095057,74.33000183105469,-0.12004390277498944
2712,2001-12-31,71.80000305175781,73.25,71.80000305175781,73.13999938964844,799500.0,-0.014953990218381397,-1.1641804641417477,4.3226028745816105,35.65574752956651,50.45034795849396,1.9048147753346427,1.4933053610151745,-6.406264129425253,-17.019065710453773,31.724683939685328,1.4499969482421875,2.554199271072875,-1.6254966735839815,-7.400068866036477,4.149075518868514,-4.512782769810229,1.2617894226422663,7.750115658508307,0.0,-38.6873992754875,2.8872860962262457,12,1.9449996948242188,0.9249954223632812,-8.612503051757812,-18.765003204345703,-6.7800064086914205,0,-0.06754882865421952,1.9677594014569797,72.88999938964844,-1.4657462663169005,73.02999877929688,1.1097089878959567,73.0,-0.06754882865421952
2713,2002-01-02,70.0,72.19999694824219,69.40000152587889,71.8499984741211,1107900.0,-0.025069679321047644,1.1960787833637125,1.3805996492746362,29.260102534978046,46.14493366408993,3.527037542123651,3.7809289928257783,-4.3740172543368345,-15.00424942166756,31.722137331495492,2.7999954223632955,2.1202248906827634,-3.6119998931884822,-8.601023144993519,1.3770233586165546,-6.106511519091001,-1.1174882672859638,9.24011408392579,11.009152478784904,-28.47372357782006,2.494511625902518,1,2.545001983642578,2.7249984741210938,-6.8125,-16.96500015258789,-4.819999694824219,2,-0.03357140677315873,-1.1641804641417477,71.80000305175781,1.9677594014569797,72.88999938964844,-1.4657462663169005,73.02999877929688,-0.03357140677315873
2714,2002-01-03,65.44999694824219,70.48999786376953,65.25,70.0,2652900.0,-0.06500004359654021,-1.1171721593203516,2.459463137622019,20.12336441561314,40.81804594111984,7.545885689684184,8.686508953852993,0.4162404661392145,-10.25572677788881,32.3163894287162,5.239997863769531,1.5810197334591294,-8.105002975463862,-13.445492899683202,-2.7645130512445206,-10.775247937573539,-5.434758013354184,13.199710382200792,2.3951734705345418,-39.59096336822179,2.670244962109673,1,5.0200042724609375,7.1750030517578125,-1.9224967956542969,-12.414997100830078,1.0400009155273438,3,0.025362929557080083,1.1960787833637125,70.0,-1.1641804641417477,71.80000305175781,1.9677594014569797,72.88999938964844,0.025362929557080083
2715,2002-01-04,67.0,67.34999847412111,65.51000213623047,65.90000152587889,2286000.0,0.0236822478843437,1.0444455747279737,-0.24175774424945565,25.841090156825828,36.295305012585814,5.342786195972735,6.513539587410747,-0.8599046422119301,-11.60624095613803,30.13864890334566,1.9000015258789205,0.9976336508199211,-5.947499847412104,-11.371749671135902,-0.5232500236883055,-8.659624759273996,-3.2353749355502117,10.577730744007539,21.875,-21.81893016503838,2.7121249118618986,1,3.049999237060547,5.625,-3.4724998474121094,-13.96500015258789,-0.80999755859375,4,-0.016716458904209475,-1.1171721593203516,65.44999694824219,1.1960787833637125,70.0,-1.1641804641417477,71.80000305175781,-0.016716458904209475
2716,2002-01-07,66.13999938964844,67.79000091552734,66.01000213623047,67.44999694824219,1083100.0,-0.01283583000524724,-1.267525828303739,-1.190908523432662,24.759946207019254,31.65913073610025,5.449620398989779,6.878774262775664,0.2808902100527746,-10.527852106733526,27.76228516441813,1.779998779296875,0.26083364564708234,-6.269500350952143,-12.1577173070323,-0.3812833948719856,-9.213608828992221,-3.325391872912064,10.451512894838501,11.124992370605469,-32.0099257100447,2.944108478040078,1,3.9099998474121094,6.4850006103515625,-2.6875,-13.104999542236328,0.5800018310546733,0,-0.017236156639984124,1.0444455747279737,67.0,-1.1171721593203516,65.44999694824219,1.1960787833637125,70.0,-0.017236156639984124
2717,2002-01-08,65.29000091552734,66.94999694824219,65.05000305175781,66.5,819500.0,-0.0128515041119599,-1.248520389506616,0.9236651446675674,23.39598534642049,26.795408867629376,5.592869661214053,7.24075227154394,1.4104966563641739,-9.46251032296773,25.94369676901257,1.899993896484375,-0.6250017954081386,-6.573999023437494,-12.982147021700001,-0.1658510251749874,-9.778073022568748,-3.369925024306241,10.394190386200634,3.356616344631249,-36.044156611793994,3.2040739991312512,1,4.659999847412109,7.2350006103515625,-1.8375015258789062,-11.490001678466797,2.5800018310546875,1,-0.009036666549423256,-1.267525828303739,66.13999938964844,1.0444455747279737,67.0,-1.1171721593203516,65.44999694824219,-0.009036666549423256
2718,2002-01-09,64.19999694824219,65.69999694824219,64.12000274658203,65.58999633789061,1369700.0,-0.01669480704549864,-1.0387182516243354,1.148760695347315,19.913142292443354,26.473349476419802,5.69355729497947,7.975715109227622,2.7754642098259694,-8.15939905641973,24.817508751438993,1.5799942016601562,-1.5452463611956517,-7.17900276184082,-14.360013518813545,0.0020079951319047495,-10.769508140327176,-3.588497383354465,10.420775528488775,1.2557969070386907,-32.19500391178796,3.590505378486361,1,4.660003662109375,7.860004425048828,-0.55999755859375,-9.324996948242188,2.9300003051757812,2,0.012772581523411652,-1.248520389506616,65.29000091552734,-1.267525828303739,66.13999938964844,1.0444455747279737,67.0,0.012772581523411652
2719,2002-01-10,65.19999694824219,65.41000366210939,63.9000015258789,64.09999847412111,1135500.0,0.01557632472796211,-1.013346422050089,-0.7913661562105473,20.65150416732706,25.577642665002763,3.878652727943603,6.647064212217188,2.110915856065148,-8.941187390191644,23.776574191684436,1.51000213623049,-2.4347103134312107,-5.754002761840823,-13.35072498488779,1.8427194612061442,-9.5523638733643,-1.9556416503173466,8.160683160870903,33.41891070272827,7.134128215819615,3.7983611115234823,1,3.3750038146972656,6.750003814697266,-1.55999755859375,-10.324996948242188,0.7300033569335938,3,-0.0003066969939014008,-1.0387182516243354,64.19999694824219,-1.248520389506616,65.29000091552734,-1.267525828303739,66.13999938964844,-0.0003066969939014008
2720,2002-01-11,64.86000061035156,65.59999847412111,64.70999908447266,65.44999694824219,893500.0,-0.0052146680031369685,-1.000000000000032,-0.5363610511933152,20.413127565245006,24.446001135048746,3.283114067231068,6.672305473361561,2.836074349499256,-8.384178166078968,22.916286423633245,0.8899993896484517,-3.4970776585602437,-5.676999282836917,-13.660375959605261,2.3063773939314274,-9.668687621221096,-1.6853109444527377,7.176184497108736,24.67864357581358,3.9118378523462667,3.9916883383841726,1,3.7150001525878906,7.090000152587891,-1.220001220703125,-9.985000610351562,3.1399993896484375,4,0.02513100891272302,-1.013346422050089,65.19999694824219,-1.0387182516243354,64.19999694824219,-1.248520389506616,65.29000091552734,0.02513100891272302
2721,2002-01-14,63.849998474121094,64.75,63.849998474121094,64.09999847412111,849900.0,-0.01557203402291174,-6.2000122070308405,0.42373144364560417,20.46284667385001,22.75790103996913,3.2139162287762417,7.275620770486967,4.096879981633677,-7.158438063331701,21.99949595580951,1.0100021362304688,-3.6921393105236717,-6.1920013427734375,-14.55520466769839,2.1712019821515156,-10.373603005235907,-2.010399680310968,7.047120931917803,0.0,-18.435711303109017,4.181601662462476,1,4.174999237060547,8.075000762939453,6.025001525878906,-1.4549980163574219,5.050003051757798,0,0.0366484576852979,-1.000000000000032,64.86000061035156,-1.013346422050089,65.19999694824219,-1.0387182516243354,64.19999694824219,0.0366484576852979
2722,2002-01-15,65.13999938964844,65.41000366210939,63.93000030517578,63.93000030517578,975100.0,0.020203617014183495,-1.4462883913315114,-4.83999633789035,22.858835988373414,22.046649201457505,0.983242152697656,5.615085024670947,3.057855910506916,-8.240573344735012,21.319092607550886,1.5600051879882955,-4.051542968774342,-4.4840003967285185,-12.954474430798172,3.9864736373411347,-8.719237413763352,-0.24876337969368478,4.629580667283605,69.72983673082237,53.896310171111615,4.235237017034828,1,2.029998779296875,5.534999847412109,5.197500228881836,-1.614999771118164,4.870002746582031,1,0.02425547813722817,-6.2000122070308405,63.849998474121094,-1.000000000000032,64.86000061035156,-1.013346422050089,65.19999694824219,0.02425547813722817
2723,2002-01-16,64.37999725341797,65.05000305175781,64.27999877929689,65.05000305175781,663400.0,-0.011667211288786783,1.2985003245310955,-0.5537242192475268,23.65526159809619,22.4390822217334,0.9635372002137217,5.962508076411552,4.016498992012856,-7.257450817523491,20.60191941688874,0.8600006103515483,-4.51373012630124,-4.7880023956298885,-13.361215041928034,3.785210250668257,-9.074608718778961,-0.5013960724808157,4.442449750264316,30.285644531249755,14.295024395450799,4.286606323149072,1,1.44000244140625,5.645000457763672,6.410001754760742,-0.214996337890625,5.520004272460923,2,0.05420946943235183,-1.4462883913315114,65.13999938964844,-6.2000122070308405,63.849998474121094,-1.000000000000032,64.86000061035156,0.05420946943235183
2724,2002-01-17,63.9900016784668,64.59999847412111,63.54999923706055,64.44999694824219,986000.0,-0.006057713445001278,1.7631619894693387,0.6865541625388584,22.966523988210042,22.11968598077609,1.2568212700287233,5.873122543631126,4.555697620738741,-6.635236224658044,19.845481093670834,1.049999237060561,-5.043310160137366,-4.682497978210449,-13.249685049525283,3.8846890931043845,-8.966091513867866,-0.39890444255303237,4.036853560485696,21.463541715125597,5.776617688214845,4.283593535657416,1,1.6799983978271484,5.629999160766602,7.097497940063477,0.3999977111816406,5.509998321533203,3,0.049070096774318506,1.2985003245310955,64.37999725341797,-1.4462883913315114,65.13999938964844,-6.2000122070308405,63.849998474121094,0.049070096774318506
2725,2002-01-18,64.41999816894531,64.83999633789061,63.79999923706055,63.9900016784668,425300.0,0.006719744947642603,-1.5678897224694357,-0.9347845917817307,25.102880196991748,22.1577897574397,0.47200044351876613,4.879734599711696,4.217856532177919,-6.819533480344063,19.51118581849858,1.039997100830064,-5.3847892881506,-3.736001396179205,-12.000658036729192,4.528655244370782,-7.868329716454198,0.3963269240957885,2.8010229896666345,46.774024844694665,30.51999589831212,4.132328320274995,1,0.8299999237060547,5.200002670288086,7.135001182556152,1.230001449584961,2.5800018310546875,4,0.023439959316211123,1.7631619894693387,63.9900016784668,1.2985003245310955,64.37999725341797,-1.4462883913315114,65.13999938964844,0.023439959316211123
2726,2002-01-22,64.88999938964844,65.58999633789061,64.61000061035156,64.66999816894531,760500.0,0.0072958900040716035,-4.764742841755593,0.5116349216206386,28.920071071107884,22.771577060182747,-0.216754053904765,3.841965608188147,3.8422140279600825,-7.02359888614474,18.81842644040217,1.1699981689452983,-5.143595434451754,-2.7805002212524386,-10.578935161140606,5.017934718635736,-6.6797176911965295,1.1187172486916452,1.670237823084264,65.68637534056552,45.419254094537855,3.899217469944086,1,-0.2650012969970703,4.730001449584961,7.045000076293945,0.7600002288818359,1.470001220703125,1,0.047927271376237535,-1.5678897224694357,64.41999816894531,1.7631619894693387,63.9900016784668,1.2985003245310955,64.37999725341797,0.047927271376237535
2727,2002-01-23,64.44999694824219,64.51000213623047,63.79999923706055,63.86000061035156,981900.0,-0.00678074349737845,-1.0000107456399565,2.681786655569427,31.53692386801508,24.06310834635738,0.10232354885972939,3.757934228077559,4.338268575428145,-6.339873422226027,18.542920267416033,1.0900001525878906,-5.094110455886749,-2.765502357482916,-10.171568318150676,4.640563603184852,-6.468535337816803,0.9375306228509643,1.568397428869531,44.11759756008655,21.74254268045447,3.703032980333883,1,0.1250019073486328,5.170003890991211,7.575002670288086,1.4250030517578125,-0.5499954223632884,2,0.06904584621175958,-4.764742841755593,64.88999938964844,-1.5678897224694357,64.41999816894531,1.7631619894693387,63.9900016784668,0.06904584621175958
2728,2002-01-24,63.7400016784668,64.98000335693361,61.349998474121094,64.44999694824219,2175700.0,-0.011016218826908064,3.101681691907441,-1.2033892825738375,42.35926952799678,26.47508227532068,0.8271949321566012,3.830253459016774,5.128169791942241,-5.427727265339968,18.541667668603505,3.630004882812514,-4.969745594233061,-2.945997619628912,-9.695533965933862,3.803538726676038,-6.320765792781387,0.4287705535235631,1.849994659423814,56.36802850228091,30.165839329278185,3.3747681731524732,1,-0.265003204345696,4.779998779296875,8.284997940063477,2.134998321533203,0.3199958801269531,3,0.09836837610065285,-1.0000107456399565,64.44999694824219,-4.764742841755593,64.88999938964844,-1.5678897224694357,64.41999816894531,0.09836837610065285
2729,2002-01-25,64.76000213623047,65.65000152587889,63.66999816894531,63.7400016784668,2125100.0,0.016002516958016688,-2.4137768876874617,-1.4366299342900586,39.493439505534894,28.595116935352888,-0.29254679721844923,2.2780794244112315,4.199318618238266,-6.236954606791592,18.951898315959877,1.9800033569335795,-4.705121678970016,-1.5139972686767607,-7.615595440546045,4.587600903192524,-4.564796354611403,1.5368018172578815,-3.410003662109375,79.30235446496717,50.381902799953096,3.050799085934643,1,-1.2600021362304759,3.759998321533203,8.827497482299805,1.1149978637695312,-2.7600021362304688,4,0.07936996942705177,3.101681691907441,63.7400016784668,-1.0000107456399565,64.44999694824219,-4.764742841755593,64.88999938964844,0.07936996942705177
2730,2002-01-28,64.79000091552734,66.44000244140625,64.11000061035156,65.5,2326100.0,0.00046323005415849217,-1.2512098304947312,-0.696077221405678,43.133269224649716,31.114052774330634,-0.3727141193476342,1.6855265755960005,4.187905045109247,-6.033747437442514,19.229084232509578,2.3300018310546875,-4.252385323709888,-1.0719985961914062,-6.303562152791315,4.1595649604085025,-3.6877803744913678,1.5437831821085481,-3.44000244140625,67.58349234138291,34.90789116118215,2.615781778299956,1,-0.8950004577636719,3.729999542236328,8.809999465942383,1.0849990844726562,-0.6100006103515625,0,0.07269638860807426,-2.4137768876874617,64.76000213623047,3.101681691907441,63.7400016784668,-1.0000107456399565,64.44999694824219,0.07269638860807426
2731,2002-01-29,64.13999938964844,65.94999694824219,63.4000015258789,64.79000091552734,706900.0,-0.01003243581870561,-1.3943649864067562,0.915496287381395,44.0290661792726,33.46630057331944,0.3606793925699918,1.7353619912518923,4.850288987605879,-5.147960350049914,19.608137547910115,2.5499954223632884,-3.88443147976443,-1.2845001220703125,-5.381953735905341,2.812953491764709,-3.333226928987827,0.7642266848472019,-2.5864007568359355,54.81333479226029,17.66779295999295,2.0487268069175113,1,-0.24499893188476562,4.380001068115234,9.17500114440918,2.0600013732910156,1.3899993896484517,1,0.04458996940391513,-1.2512098304947312,64.79000091552734,-2.4137768876874617,64.76000213623047,3.101681691907441,63.7400016784668,0.04458996940391513
2732,2002-01-30,66.94999694824219,67.25,63.6500015258789,64.29000091552734,1230000.0,0.04381037707099278,1.2085865736786106,-4.092291982112046,62.114547216915625,37.73955453096603,-2.4200652359961623,-1.5353332996499205,2.0968647845682966,-7.691143894994951,20.220869817570673,3.599998474121101,-3.395630898067026,1.7679977416992188,-1.143045411458587,4.679040894857025,0.31247616512031584,3.2235193182781217,-5.200942163085934,94.91520382762745,51.03098041320089,1.455521576578904,1,-2.6499977111816406,1.1500015258789062,6.040002822875977,-0.0749969482421875,-2.4300003051757955,2,-0.008812492379151826,-1.3943649864067562,64.13999938964844,-1.2512098304947312,64.79000091552734,-2.4137768876874617,64.76000213623047,-0.008812492379151826
2733,2002-01-31,67.65000152587889,67.76999664306639,66.23999786376953,67.59999847412111,1038800.0,0.010455632704178708,9.551960010524482,0.01879816779529178,61.085998156516524,41.975051660777865,-2.9138635713071324,-2.551223356796555,1.5175384643631418,-8.133841716955075,21.55600345969553,1.5299987792968608,-2.7869103175032564,2.5855022430419723,0.3920144028575976,4.778990083226347,1.488758322949792,3.6822461631341596,-5.570890027832014,97.25411324338668,49.89612752625382,1.096743920092186,1,-3.090003967285142,0.4499969482422017,5.212499618530288,-0.5750007629394389,-2.650001525878892,3,-0.05543237125523881,1.2085865736786106,66.94999694824219,-1.3943649864067562,64.13999938964844,-1.2512098304947312,64.79000091552734,-0.05543237125523881
2734,2002-02-01,67.11000061035156,68.30000305175781,66.52999877929689,68.0,710900.0,-0.007982274994047911,1.3758359020573496,-17.79890143424875,60.00000000000003,45.85250941666768,-2.1062423656161684,-1.9821062538509864,2.1164027933459266,-7.349675957837128,21.46675056283181,1.7700042724609233,-2.2894749126701015,1.962501144409174,-0.41067278724059975,4.335675076058948,0.7759141785842871,3.149088110234061,-4.575618300703127,75.7142434523467,24.434612243319307,1.1865869658248882,2,-2.2849998474121094,0.9899978637695312,5.752500534057617,0.0149993896484375,-0.30999755859375,4,-0.04544781737473802,9.551960010524482,67.65000152587889,1.2085865736786106,66.94999694824219,-1.3943649864067562,64.13999938964844,-0.04544781737473802
2735,2002-02-04,65.87999725341797,67.62000274658203,65.20999908447266,67.0,645300.0,-0.018328167869869905,1.042368854075408,1.2584309153565245,58.84916548933217,49.17796435202593,-0.723435716294091,-0.8857244617507831,3.383163874779669,-5.865810898898452,21.559622696781744,2.410003662109375,-1.7752734067905465,0.7884979248046875,-1.4496337393624117,3.0266295889717867,-0.3305679072788621,1.907563756888237,-2.7690528695585925,50.612141944062614,-6.858492643685707,1.1190658320835492,2,-1.0549964904785156,1.595001220703125,7.170003890991211,1.2450027465820312,1.7400054931640625,0,-0.05889492129899365,1.3758359020573496,67.11000061035156,9.551960010524482,67.65000152587889,1.2085865736786106,66.94999694824219,-0.05889492129899365
2736,2002-02-05,65.0,66.5,64.37999725341797,65.87999725341797,895200.0,-0.013357578781203028,1.0,0.7857099066082656,49.367091227160095,51.159094058597596,0.194231573765407,-0.10067372415545606,4.326879834678309,-4.7068686704554565,21.961389289337284,2.1200027465820312,-1.198748365659199,-0.03449935913086222,-2.217587380257001,2.1485886619952765,-1.1260433696939316,1.0570446514322072,-1.3701497493507802,29.032215723110603,-25.77700858412888,1.0915440105630694,2,-0.17499923706054688,2.299999237060547,8.05000114440918,2.125,2.69000244140625,1,-0.012615379920372649,1.042368854075408,65.87999725341797,1.3758359020573496,67.11000061035156,9.551960010524482,67.65000152587889,-0.012615379920372649
2737,2002-02-06,64.69999694824219,65.40000152587889,64.25,65.25,597500.0,-0.004615431565504813,1.7058665134815492,0.6250054186209827,51.509432740039856,52.17577885993572,0.5961142631594782,0.161122172972469,4.653612259123705,-4.09074745208116,22.099979819492866,1.150001525878892,-0.6692847799412078,-0.30500221252441406,-2.489498001460362,1.8794935764115337,-1.397250106992388,0.7872456819435598,-0.6031314174821034,11.11102738668003,-44.86699416663104,1.0922478944679754,2,1.1500053405761719,2.6000022888183594,8.462503433227539,2.4250030517578125,3.75,2,0.012828467854777204,1.0,65.0,1.042368854075408,65.87999725341797,1.3758359020573496,67.11000061035156,0.012828467854777204
2738,2002-02-07,65.01999664306639,65.75,64.52999877929689,64.86000061035156,664900.0,0.004945899689611899,-1.975613840843396,-0.29090026355941373,54.890763109531726,53.88659259371315,0.5328063540058707,-0.09939121391333572,4.362354818522121,-4.08013828342888,21.892388065726905,1.2200012207031108,-0.24189744587008022,-0.026002502441414777,-2.1774123307195197,2.1254073258366972,-1.1017074165804672,1.0497024116976377,-0.769996643066392,19.01224846564479,-39.62425596573735,1.0757049141390556,2,0.8300056457519673,1.7550010681152486,8.21500396728517,2.105003356933608,4.210006713867216,3,-0.007689941953470059,1.7058665134815492,64.69999694824219,1.0,65.0,1.042368854075408,65.87999725341797,-0.007689941953470059
2739,2002-02-08,65.18000030517578,65.26000213623047,64.40000152587889,64.76999664306639,598000.0,0.0024608377479276022,2.0175072277546273,2.5625864288782907,53.70371058893516,55.06108607863374,0.49019383939311467,-0.27507291808564105,4.254499968092574,-3.857025526551851,21.625889410667366,0.8600006103515767,0.1582863959114036,0.13500099182128622,-2.0161260654266044,2.286128049069184,-0.9405625368026591,1.2105645204452316,3.1200027465820312,27.59642573345136,-31.196383859238406,1.0755635286239484,2,0.6700019836425781,0.7399978637695312,7.454999923706055,1.9449996948242188,5.169998168945327,4,-0.0027615879768796425,-1.975613840843396,65.01999664306639,1.7058665134815492,64.69999694824219,1.0,65.0,-0.0027615879768796425
2740,2002-02-11,66.48999786376953,66.66999816894531,65.0,65.0,717800.0,0.020098152078249276,-1.2416114942881866,3.634108671380596,57.20719637088461,56.525322766590634,-0.6183228394789069,-1.5354154885537241,3.0287452152622194,-4.836427860286001,21.155745243905095,1.6699981689453125,0.42898374666432915,1.3634986877441406,-0.8796594673340365,3.606656842822325,0.24191961020504493,2.4850777652832363,1.7320051574707094,92.56196523263365,33.210155363941766,1.1215790775390908,2,-0.5149955749511719,-1.6649971008300781,5.057502746582031,0.6350021362304688,4.2700042724609375,0,0.0046624334177818305,2.0175072277546273,65.18000030517578,-1.975613840843396,65.01999664306639,1.7058665134815492,64.69999694824219,0.0046624334177818305
2741,2002-02-12,66.19000244140625,66.66000366210939,66.0,66.44999694824219,669100.0,-0.00451188798318114,-1.0625134110579086,-0.1744932077809695,57.93798192752216,56.06125995665803,0.003404262488388099,-1.1079283523247625,3.385121737148495,-4.226579436366961,20.385468589468715,0.6600036621093892,0.6699552393278907,0.9465030670166072,-1.2601212728179263,3.153127406851141,-0.15680910290066663,2.049815236933881,1.9555605499267585,80.16545079667333,18.106428921638155,1.1033121699172677,2,0.08499908447265625,-1.3650016784667969,5.147497177124023,0.93499755859375,3.159996032714858,1,0.02160447578834379,-1.2416114942881866,66.48999786376953,2.0175072277546273,65.18000030517578,-1.975613840843396,65.01999664306639,0.02160447578834379
2742,2002-02-13,66.72000122070311,67.25,66.0,66.80000305175781,570200.0,0.008007233112977019,1.5510315297781239,0.3077058512824069,63.82188694414866,56.365247599728264,-0.6287724986618883,-1.5952789510869678,2.8952913550082116,-4.432034977950607,19.806897536624767,1.25,0.8839042704697704,1.3975017547607251,-0.9045880193121718,3.699591528833629,0.24645686772427666,2.5485466417971736,1.3506505413208174,81.40354164714661,17.855282412927238,1.151044887036451,2,-0.44499969482420454,-1.8950004577636577,4.617498397827163,0.4049987792968892,1.8799972534179972,2,0.014538387334473768,-1.0625134110579086,66.19000244140625,-1.2416114942881866,66.48999786376953,2.0175072277546273,65.18000030517578,0.014538387334473768
2743,2002-02-14,67.87000274658203,67.91000366210939,66.59999847412111,66.73000335693361,654100.0,0.01723623358571036,1.147547339720289,-14.24966622162613,64.25297693140405,56.83780059210649,-1.9492717502111532,-2.603916158473595,1.8328547951598892,-5.258368902300532,19.069921291016872,1.3100051879882812,1.1857407945929026,2.3730030059814453,-0.14704870337203602,4.893054715334927,1.1129771513047046,3.633028860658186,0.12723601071900248,98.86037347058951,35.76387433731037,1.2600258546767396,2,-1.7900009155273438,-3.045001983642578,3.3674983978271484,-0.7450027465820312,0.6499938964843608,3,0.008545663447602658,1.5510315297781239,66.72000122070311,-1.0625134110579086,66.19000244140625,-1.2416114942881866,66.48999786376953,0.008545663447602658
2744,2002-02-15,67.12999725341797,68.19999694824219,66.59999847412111,68.0,484600.0,-0.010903277784253929,1.5196892965919722,-0.7631607126126101,60.068822067183284,56.973317989645494,-1.3478748779629939,-1.703972088409941,2.6433156008670693,-4.243454767512787,18.074126525573803,1.5999984741210795,1.0282603201487177,1.4759977340698214,-1.0399847376991147,3.9919802058387504,0.21800649818536044,2.7339889699542823,-2.7299957275390767,66.5624776482369,3.866931066094139,1.2579912358844654,2,-0.904998779296875,-2.3049964904785156,3.3300037384033203,-0.00499725341796875,0.6100006103515625,4,0.031282678227857685,1.147547339720289,67.87000274658203,1.5510315297781239,66.72000122070311,-1.0625134110579086,66.19000244140625,0.031282678227857685
2745,2002-02-19,65.93000030517578,67.08999633789061,65.5,66.51999664306639,393900.0,-0.01787571871502036,-1.1931030128279134,0.6781545692913291,57.35414980562921,57.86076894280873,-0.1564963427288859,-0.4058578072488075,3.4963679719365217,-2.8032334261574903,17.27996032218902,1.6299972534179688,0.7931196569890631,0.20050067901611612,-2.2493203163818833,2.6503216744141085,-1.0244098186828836,1.4254111767151159,-1.4539988708496168,15.925955229532008,-45.793447584039484,1.2249104976989966,2,0.2949981689453125,-1.1049995422363281,4.332500457763672,1.1949996948242188,2.3700027465820312,1,0.06704077276635978,1.5196892965919722,67.12999725341797,1.147547339720289,67.87000274658203,1.5510315297781239,66.72000122070311,0.06704077276635978
2746,2002-02-20,68.0,68.0,66.48000335693361,66.65000152587889,794800.0,0.0313969313702811,1.2518494238387556,-2.2881472094347246,54.59318601425489,58.2034081954993,-1.9625800419864134,-2.35147932359331,1.168859354114744,-4.629230935548875,16.73007544927298,2.0699996948242188,0.6458457285166475,2.115000343322748,-0.49971569965917695,4.729716386304666,0.8076423218317927,3.4223583648137037,-3.449518655395508,92.59269724832859,33.623537820133755,1.3073580214909604,2,-1.7000007629394531,-3.174999237060547,2.262500762939453,-0.875,0.849998474121108,2,0.040588266709271625,-1.1931030128279134,65.93000030517578,1.5196892965919722,67.12999725341797,1.147547339720289,67.87000274658203,0.040588266709271625
2747,2002-02-21,68.90000152587889,69.52999877929689,67.86000061035156,67.98999786376953,1413300.0,0.013235316557042465,-1.8547021923132343,0.6740775486444918,55.37403041785187,58.25710456309043,-2.463188254919288,-3.0577779369247793,0.03906441778586611,-5.2979576444325645,16.105659937722187,1.6699981689453267,0.6248850231374661,2.792501640319813,-0.055041766005345494,5.640045046644964,1.3687299371572408,4.216273343482385,-4.276529869201653,84.36730907576325,28.991716834935474,1.4237717031625772,2,-1.9350013732910014,-3.4600028991699077,1.0749969482422017,-1.775001525878892,-2.459999084472642,3,0.006531160207205566,1.2518494238387556,68.0,-1.1931030128279134,65.93000030517578,1.5196892965919722,67.12999725341797,0.006531160207205566
2748,2002-02-22,70.01000213623047,70.01999664306639,66.80000305175781,69.40000152587889,1775300.0,0.016110313291279876,9.222370237605473,0.6703276434488339,61.88524769570484,59.16616424162039,-3.118904742498245,-3.8725066051189856,-1.2184220703181836,-6.1832093389248755,14.417188911188953,3.2199935913085795,0.8474463862116721,3.5890022277831974,0.47116822387344826,6.706836231692947,2.03008522582833,5.147919229738065,-5.190269394648439,99.77888242790502,45.03546297477943,1.5589170019548744,2,-2.5000038146972656,-4.325004577636719,-1.087503433227539,-2.0600013732910156,-5.3899993896484375,4,-0.02014003169669487,-1.8547021923132343,68.90000152587889,1.2518494238387556,68.0,-1.1931030128279134,65.93000030517578,-0.02014003169669487
2749,2002-02-25,69.90000152587889,71.19999694824219,68.76999664306639,70.0,1927800.0,-0.00157121278381811,-1.059315102592356,-0.16393176076245788,68.14081050597741,60.3810102566307,-2.5356079978081283,-3.539139620331511,-1.2537786619337368,-5.872365179105671,13.220230021785948,2.4300003051757955,1.0899782114165646,3.222001647949199,-0.1558762635648634,6.599879559463261,1.5330626921921748,4.910940603706223,-4.7682529502077955,77.19305055480426,21.021268369760676,1.6889389557570305,2,-1.5500030517577983,-3.6250038146972514,-1.9775028228759624,-1.045001983642564,-4.419998168945284,0,-0.01974255869367303,9.222370237605473,70.01000213623047,-1.8547021923132343,68.90000152587889,1.2518494238387556,68.0,-0.01974255869367303
2750,2002-02-26,69.5,70.69999694824219,68.65000152587889,70.4000015258789,1184700.0,-0.005722482362619075,1.733341132309652,9.000152590217688,71.22640287210551,61.85750147269552,-1.8592569392164222,-2.917780604729103,-0.9906603807725674,-5.272286145616647,12.379958925524878,2.0499954223632955,1.2841386862822333,2.5865001678466797,-0.8923901926696942,6.065390528363061,0.8470549875884927,4.325945348104867,-3.882791554523223,63.98306660050195,4.1974482390537275,1.7394451802581903,2,-1.1500015258789062,-3.2250022888183594,-1.8549995422363281,-0.049999237060546875,-2.80999755859375,1,-0.02532377174432332,-1.059315102592356,69.90000152587889,9.222370237605473,70.01000213623047,-1.8547021923132343,68.90000152587889,-0.02532377174432332
2751,2002-02-27,67.0,69.5,65.62999725341797,69.5,2905500.0,-0.03597122302158273,2.096002197265625,2.7777730682829653,58.9843847788847,61.320001232110634,0.8579465297218007,-0.20293513482270953,1.3228529651200631,-2.5920596634662445,11.25335048425905,3.8700027465820312,1.4470074342193726,-0.05649986267090412,-3.2812044535393454,3.168204728197537,-1.6688521581051248,1.5558524327633165,4.1999969482421875,24.5961009271701,-39.638543504012276,1.6123522954342193,2,1.3499984741210938,-0.7250022888183594,0.4349994659423828,3.309999465942383,1.55999755859375,2,0.019403030623250883,1.733341132309652,69.5,-1.059315102592356,69.90000152587889,9.222370237605473,70.01000213623047,0.019403030623250883
2752,2002-02-28,66.36000061035156,67.09999847412111,66.05000305175781,66.80000305175781,1405700.0,-0.009552229696245362,1.019235001540533,0.1760009765625,55.10672136724309,60.30375061387053,1.6109144135375715,0.41170522442440927,1.7731433812847541,-1.7469008473272822,10.778524890213493,1.0499954223632955,1.4572934388108933,-0.666999435424799,-3.9065667269009907,2.5725678560513927,-2.286783081162895,0.9527842103132969,4.728596343994141,13.105985582224195,-54.50061475483038,1.6197836457380943,2,1.9899978637695312,-0.08500289916992188,0.7624988555908203,4.709999084472656,3.7600021362304688,3,0.03752257144164539,2.096002197265625,67.0,1.733341132309652,69.5,-1.059315102592356,69.90000152587889,0.03752257144164539
2753,2002-03-01,63.9000015258789,66.66000366210939,63.25,66.36000061035156,1496600.0,-0.03707051027496411,1.2287567847890961,5.590875988347914,45.84954950943282,58.723831440787144,3.8538166494574497,2.7155886562769,4.010936699911717,0.8975731386549413,10.927927033521547,3.410003662109389,1.4246296581333127,-2.9394985198974624,-6.449998439919106,0.5710014001241888,-4.6947484799082915,-1.1842485598866332,7.079423434448252,8.176122960935476,-61.82741822929593,1.7552499600108245,3,3.3249969482421946,2.3749961853027415,3.1974983215332102,7.349998474121101,5.97999572753907,4,0.039749622142006835,1.019235001540533,66.36000061035156,2.096002197265625,67.0,1.733341132309652,69.5,0.039749622142006835
2754,2002-03-04,64.05999755859375,65.0,63.4000015258789,63.95000076293945,1176800.0,0.0025038502174379307,-1.644635915672773,-0.044714161215989354,41.48563112537072,56.960662698536204,3.5900799522108855,2.440504125401816,3.613117450065218,0.9012238294098154,11.360248097274471,1.5999984741211009,1.2753167949674236,-2.627002334594721,-6.34677832134939,1.0927736521599414,-4.4868903279720485,-0.7671143412173933,6.610250403320322,10.872454904627409,-53.95282786332651,1.8598879933773327,3,3.1650009155273438,3.1650009155273438,1.9375019073486328,6.615001678466797,6.340003967285156,0,0.008741885877783018,1.2287567847890961,63.9000015258789,1.019235001540533,66.36000061035156,2.096002197265625,67.0,0.008741885877783018
2755,2002-03-05,62.0,64.20999908447266,61.22999954223633,63.9000015258789,2015200.0,-0.03215731559636004,1.3650821523398355,-17.27324432113744,36.93074622432993,54.99816938854454,5.625570329970628,4.421616547906666,5.379048856625303,3.1118362530672954,11.528027348834508,2.979999542236328,0.9640193254718525,-4.493000030517578,-8.755158599379868,-0.23084146165529518,-6.624079314948716,-2.36192074608644,8.373438043437503,9.310766809460263,-51.36099756446948,2.131079284431143,3,4.214998245239258,4.214998245239258,4.010000228881836,8.674999237060547,8.830001831054688,1,0.05612908640215486,-1.644635915672773,64.05999755859375,1.2287567847890961,63.9000015258789,1.019235001540533,66.36000061035156,0.05612908640215486
2756,2002-03-06,64.18000030517578,64.40000152587889,61.5,61.75,1543800.0,0.03516129524477063,1.020905052674682,-1.2789465019254216,42.81673961627776,53.6029148550363,3.1812622477684727,2.294683723262864,2.9290869237545394,1.0878745606225948,11.352619029357964,2.900001525878892,0.7874373727591149,-2.2719997406005916,-6.609735702996048,2.0657362217948645,-4.440867721798327,-0.10313175940285646,5.644831428189647,50.25555876876875,-7.471822395132293,2.1688679811977294,3,2.0349979400634766,2.0349979400634766,2.0275001525878906,6.494998931884766,5.989997863769531,2,0.03910878972102538,1.3650821523398355,62.0,-1.644635915672773,64.05999755859375,1.2287567847890961,63.9000015258789,0.03910878972102538
2757,2002-03-07,65.52999877929689,66.5,64.18000030517578,64.18000030517578,1154300.0,0.02103456634001044,-2.437040469745178,0.5555548578515309,43.4563637395475,51.55526108212993,1.456079455151368,1.064639787499985,1.3530975677831805,-0.1132568399734879,10.727804509579572,2.3199996948242188,0.762496993908087,-0.963501358032218,-5.246193684056081,3.319190967991638,-3.1048475210441495,1.1778448049797134,3.779143022600792,79.18961279095832,25.563763368251962,2.1413461630119293,3,0.6849994659423686,0.6849994659423686,0.6775016784667827,5.145000457763658,5.380004882812486,3,0.04623834634122015,1.020905052674682,64.18000030517578,1.3650821523398355,62.0,-1.644635915672773,64.05999755859375,0.04623834634122015
2758,2002-03-08,64.51999664306639,67.0,64.22000122070311,66.44999694824219,1001900.0,-0.015412820922401593,-1.197635180980111,-1.4296314715705787,42.80991325606693,48.740716943251,1.7940959633749003,2.1452506683113626,2.0955675275666152,1.0458810723124543,10.188638555673876,2.779998779296889,0.5964322856075768,-1.9485034942627095,-6.273045645905313,2.376038657379901,-4.110774570084018,0.21376758155859932,4.3043966232516055,57.01900935559364,4.821790612652265,2.1622710758213044,3,1.4450016021728658,1.6950016021728658,1.6800022125244283,6.155002593994155,7.490005493164077,4,0.08679489142715946,-2.437040469745178,65.52999877929689,1.020905052674682,64.18000030517578,1.3650821523398355,62.0,0.08679489142715946
2759,2002-03-11,65.0,65.87999725341797,63.849998474121094,64.75,1168200.0,0.007439606043209368,1.0199048031155344,-0.12953365827433305,47.33218505768008,46.08580385275928,0.6100894422575038,1.740296626125314,1.3909702352907516,0.7036709449533305,9.615330729109445,2.029998779296875,0.33818511585289457,-1.4595001220703097,-5.796065552568663,2.877065308428037,-3.6277828373194865,0.7087825931788672,3.3687296428730917,65.33795768925889,8.199366155716831,2.1682827152491737,3,0.36499977111816406,1.2149982452392578,1.3299980163574219,5.674999237060547,8.25,0,0.07507688082181496,-1.197635180980111,64.51999664306639,-2.437040469745178,65.52999877929689,1.020905052674682,64.18000030517578,0.07507688082181496
2760,2002-03-12,66.80000305175781,67.30000305175781,64.30000305175781,64.40000152587889,1563800.0,0.02769235464242792,-1.3076936620234927,9.600006103515682,46.50350614175022,44.699039559744335,-1.8027651769444901,-0.03719796497918537,-0.618308297778853,-0.9679093802514274,9.58847000147821,3.0,-0.09727174602616628,0.32500267028808594,-4.014237032792735,4.664242373368907,-1.8446171812523176,2.4946225218284894,1.1404027850770717,91.37931488073157,37.12572173974053,2.1696198515404093,3,-2.535001754760742,-0.5850048065185547,-0.33750343322753906,3.8749961853027344,8.539993286132812,1,0.053892190264299034,1.0199048031155344,65.0,-1.197635180980111,64.51999664306639,-2.437040469745178,65.52999877929689,0.053892190264299034
2761,2002-03-13,67.62000274658203,67.80000305175781,66.75,67.19999694824219,1173500.0,0.012275443972493028,1.6922933967154747,0.175002304711465,46.25293137565836,43.71528511623492,-2.822371116984698,-0.7848102600275979,-1.6378565236183675,-1.6510192207435779,9.479213288706845,1.0500030517578125,-0.6170402939126092,1.0735023498535128,-3.293004558309036,5.440009258016062,-1.1097511042277688,3.2567558039347944,-6.390003204345703,95.44303552975944,43.13977814901193,2.183253454081276,3,-3.105001449584961,-1.4050045013427734,-1.4700031280517578,3.0549964904785156,6.959999084472656,2,0.04747114691051846,-1.3076936620234927,66.80000305175781,1.0199048031155344,65.0,-1.197635180980111,64.51999664306639,0.04747114691051846
2762,2002-03-14,67.69000244140625,68.19999694824219,67.09999847412111,67.09999847412111,986900.0,0.0010351921322238056,-2.728783313721311,1.4047519572759466,42.76808116457662,43.37289974458423,-2.999275745455847,-0.8204803288087419,-1.8755663893825556,-1.5899965076649494,9.634461633787373,1.0999984741210795,-1.1797371368488712,1.0950019836425753,-3.3010672299845965,5.49107119726974,-1.1030326231710035,3.293036590456154,-6.328602828979491,88.27598423608687,40.24400319015596,2.1980346068135823,3,-2.975004196166992,-1.4750041961669922,-1.62750244140625,2.984996795654297,7.049995422363281,3,0.03663754820641052,1.6922933967154747,67.62000274658203,-1.3076936620234927,66.80000305175781,1.0199048031155344,65.0,0.03663754820641052
2763,2002-03-15,68.44999694824219,68.69999694824219,67.70999908447266,68.09999847412111,1486600.0,0.011227573931524182,1.3294109199271167,0.5932137638524206,45.65606642192262,43.836281444201106,-3.403939859821918,-1.6177374608207202,-2.7398693286476146,-2.236531132769983,10.175412334504827,1.0099945068359375,-1.430844400297076,1.8259967803955135,-2.612929785002933,6.26492334579396,-0.39346650230370983,4.045460063094737,-6.815053442382812,94.84535920301904,48.415869435750174,2.2194632826992238,3,-3.4849987030029297,-2.2349987030029297,-1.8749961853027344,2.2250022888183594,6.69000244140625,4,0.0359387410305847,-2.728783313721311,67.69000244140625,1.6922933967154747,67.62000274658203,-1.3076936620234927,66.80000305175781,0.0359387410305847
2764,2002-03-18,69.23000335693361,69.65000152587889,68.5,69.0,842400.0,0.011395273096669545,1.1495361754618942,0.657155313351566,49.209148658777494,45.200548381361955,-3.7699034293455895,-2.352988992729948,-3.4705884016841253,-2.8696072887200472,10.790699064446372,1.2000045776367045,-1.565406295987131,2.5010028839111413,-2.085224697628007,7.087230465450297,0.20788909314156,4.794116674680723,-7.171156644531266,92.14956469657156,45.96011238727129,2.2931137907695773,3,-3.655002593994155,-3.01500511169435,-2.917503356933608,1.444995880126939,6.649993896484361,0,0.04015598215363125,1.3294109199271167,68.44999694824219,-2.728783313721311,67.69000244140625,1.6922933967154747,67.62000274658203,0.04015598215363125
2765,2002-03-19,70.34999847412111,70.7300033569336,69.19000244140625,69.23999786376953,1301200.0,0.01617788621810501,-1.5454740346540896,4.826019172720101,60.67558821484264,47.184864892313605,-4.0017138041437335,-3.2937424897945817,-4.577234420096303,-3.8293985829371167,11.26690534272035,1.5400009155273438,-1.312638088386251,3.399998092651387,-1.4429121319314362,8.242908317234217,0.9785429803599754,5.821453204942799,-7.6838593766406404,90.45214667594497,39.81566627786826,2.4214551122914147,3,-3.059997558593764,-4.13500022888185,-4.464998245239272,0.3250007629394389,8.400001525878892,1,0.041222481716835846,1.1495361754618942,69.23000335693361,1.3294109199271167,68.44999694824219,-2.728783313721311,67.69000244140625,0.041222481716835846
2766,2002-03-20,70.76000213623047,71.45999908447266,70.12999725341797,70.30000305175781,1007200.0,0.005828055024907908,-2.3249601846288828,0.4144133617430698,64.23027744645229,49.49307752641414,-3.7774240650259827,-3.674779713192052,-4.941124843734357,-4.069599372241555,12.291147602476915,1.3300018310546875,-0.9557344203160767,3.672001647949216,-1.4463489486018375,8.79035224450027,1.1128263496736963,6.2311769462247355,-7.287476612804689,83.9450263704035,27.38135745583474,2.559175298275525,3,-3.1050033569335938,-4.415002822875977,-5.3600006103515625,-0.08500289916992188,7.739997863769531,2,0.0647257499066003,-1.5454740346540896,70.34999847412111,1.1495361754618942,69.23000335693361,1.3294109199271167,68.44999694824219,0.0647257499066003
2767,2002-03-21,69.34999847412111,70.69999694824219,69.20999908447266,70.5999984741211,1043800.0,-0.019926563306128187,1.0551737927115452,-2.717396712719522,68.910463439273,52.39313865788149,-1.9764094863627122,-2.349810881797424,-3.473039370071618,-2.494831021713324,12.432680939420667,1.5500030517578125,-0.31887441926494375,2.2394981384277486,-2.916210975162244,7.395207252017748,-0.3383564183672547,4.817352695222752,-4.918976123369703,43.73331705729205,-18.168202626627775,2.5778545567949993,3,-1.694999694824233,-3.0049991607666158,-3.7999973297119283,1.325000762939439,5.400001525878892,3,0.07541461387176862,-2.3249601846288828,70.76000213623047,-1.5454740346540896,70.34999847412111,1.1495361754618942,69.23000335693361,0.07541461387176862
2768,2002-03-22,68.59999847412111,69.66000366210939,68.19999694824219,69.09999847412111,548600.0,-0.010814708240835413,-1.2461589023087396,0.4000000000000046,65.13332868788214,54.371043505681705,-0.6557581047306655,-1.8033180555792967,-2.637335641016776,-1.581637127509623,12.98342904862374,1.4600067138672017,0.08596505480440442,1.5599983215332145,-3.4656922400867245,6.5856888831531535,-0.952846959276755,4.072843602343184,-3.325498915323152,12.2699774160713,-53.76950544273021,2.5128452808099695,3,-0.7199974060058736,-2.2549991607666158,-3.0499973297119283,2.075000762939439,7.400001525878892,4,0.08950436627144676,1.0551737927115452,69.34999847412111,-2.3249601846288828,70.76000213623047,-1.5454740346540896,70.34999847412111,0.08950436627144676
2769,2002-03-25,68.51999664306639,69.5,68.44999694824219,68.84999847412111,704800.0,-0.0011662074757172736,-3.4680864878903965,0.6600036621094318,75.03836667821018,57.54158356528836,-0.026748365440454336,-1.9310074328561626,-2.503030605037125,-1.315853850625743,13.005384400039095,1.0500030517578125,0.4095936162872249,1.5489967346191236,-3.3475970929579404,6.4455905621961875,-0.8993001791694155,3.9972936484076627,-2.503237141187469,9.815935126785508,-60.78038708826381,2.448296913788533,3,0.5850028991699361,-2.1749973297119,-3.0674953460693217,2.155002593994155,7.580001831054702,0,0.09661417207982215,-1.2461589023087396,68.59999847412111,1.0551737927115452,69.34999847412111,-2.3249601846288828,70.76000213623047,0.09661417207982215
2770,2002-03-26,67.73999786376953,68.65000152587889,67.55000305175781,68.65000152587889,1194800.0,-0.011383520395659374,1.4175693349878038,2.757571554075643,65.31839233962192,59.65996811683988,1.0064499362255503,-1.3593171086158264,-1.6657118852135397,-0.3295708125892247,13.028299354535305,1.0999984741210795,0.8411984665586232,0.8569980621337834,-3.9097647983739847,5.6237609226415515,-1.5263833681200936,3.2403794923876603,-1.070049611979357,4.859207283640103,-65.48826557163753,2.383381430253883,3,1.5400009155273438,-1.394998550415039,-2.214998245239258,2.9350013732910156,8.459999084472656,1,0.12016533283657038,-3.4680864878903965,68.51999664306639,-1.2461589023087396,68.59999847412111,1.0551737927115452,69.34999847412111,0.12016533283657038
2771,2002-03-27,68.30000305175781,68.76000213623047,67.30000305175781,67.5,545200.0,0.00826697971137369,-1.4333379957529595,-0.8791206948589962,62.78854986784179,61.884464639424884,0.6180401663557546,-1.9151251495377153,-2.128147641282652,-0.7426080405955844,13.07215560121625,1.4599990844726562,1.1846645461601923,1.3520030975341797,-3.4567464404863983,6.160752635554758,-1.0523716714761093,3.7563778665444687,-1.0552487000457376,29.411817504555206,-38.17237731224215,2.4043747690102872,3,1.0799980163574219,-1.9550037384033203,-2.775003433227539,2.3749961853027344,7.1999969482421875,2,0.153001412610819,1.4175693349878038,67.73999786376953,-3.4680864878903965,68.51999664306639,-1.2461589023087396,68.59999847412111,0.153001412610819
2772,2002-03-28,68.84999847412111,69.25,68.19999694824219,68.19999694824219,531600.0,0.008052641256055315,-2.230771036538845,0.8124988079116697,70.87751927946812,64.68684829026328,0.27926167533843227,-2.3916316631896706,-2.6137579142743306,-1.1508449347330867,13.033175726209887,1.0500030517578125,1.4534162370000274,1.7774986267090043,-3.0956543187221683,6.650651572140177,-0.659077846006582,4.214075099424591,-1.5499954223632955,65.67775514822378,-3.108905183836441,2.436576472715588,3,0.5300025939941264,-2.5049991607666158,-3.287498474121108,1.825000762939439,7.050003051757798,3,0.1401597928793865,-1.4333379957529595,68.30000305175781,1.4175693349878038,67.73999786376953,-3.4680864878903965,68.51999664306639,0.1401597928793865
2773,2002-04-01,66.44000244140625,68.84999847412111,66.41000366210939,68.59999847412111,866800.0,-0.035003574235672796,-1.1981998700937462,-3.3230630186508407,55.853667008645395,65.42512810691527,2.6531646684347265,0.23021489206185208,-0.1415527254399649,1.364224409653204,12.203330486716538,2.4399948120117188,1.6242787852735603,-0.7594974517822237,-5.411920032407025,3.8929251288425775,-3.0857087420946243,1.5667138385301769,5.019996643066406,0.9708354320361262,-65.43264028828732,2.326211290312402,4,2.4949989318847656,-0.09500312805175781,-0.2375030517578125,4.234996795654297,10.55999755859375,0,0.12507521452790993,-2.230771036538845,68.84999847412111,-1.4333379957529595,68.30000305175781,1.4175693349878038,67.73999786376953,0.12507521452790993
2774,2002-04-02,64.62000274658203,66.51999664306639,64.48000335693361,65.5,1426000.0,-0.027393131064817222,-2.517241832902571,0.4074068841283551,41.15259594490241,63.25590674358858,4.191217798274408,2.207499542281738,1.7333628346496823,3.2555108583561037,11.601399018800285,2.039993286132784,1.8178794202820114,-2.607497406005862,-7.186524439092523,1.9715296270807912,-4.897010922549185,-0.3179838894625391,6.738996429443361,2.9349997520842006,-57.817889433334805,2.289513516543328,4,3.3499984741210938,1.724996566772461,1.9774951934814453,4.804996490478516,12.699996948242188,1,0.1761064185968313,-1.1981998700937462,66.44000244140625,-2.230771036538845,68.84999847412111,-1.4333379957529595,68.30000305175781,0.1761064185968313
2775,2002-04-03,65.48000335693361,65.81999969482422,64.90000152587889,65.05000305175781,738300.0,0.013308582076732689,-1.5205313378551502,-0.48863823552362834,41.343044967748,60.71288091262144,2.8695214661979946,1.7092118083360077,0.9255414250396115,2.4402679938643956,10.257130015638595,1.1999969482421875,1.923428856369668,-1.9214969635009567,-5.887591071351693,2.0445971443497797,-3.9045440174263177,0.0615500904244044,5.603835986328107,20.96437534088389,-33.938087826755165,1.9830470539253682,4,2.1099967956542827,0.8649959564208842,1.8324947357177592,3.2949943542480327,10.799995422363267,2,0.16218684442176268,-2.517241832902571,64.62000274658203,-1.1981998700937462,66.44000244140625,-2.230771036538845,68.84999847412111,0.16218684442176268
2776,2002-04-04,66.69000244140625,67.16000366210939,65.15000152587889,65.15000152587889,668700.0,0.018478909933417276,-1.6103908328420355,3.5813949362146733,46.2962962962963,58.20019567451292,1.141522304252078,0.7345585413286813,-0.23229420379782084,1.2799623281059667,8.689811281325683,2.010002136230497,1.9213108242319663,-0.8369979858398438,-4.522822840773301,2.848826869093614,-2.6799104133065725,1.005914441626885,4.12968346240234,46.33125030989423,-4.170005814116706,1.8429124274667303,4,0.3800010681152486,-0.3450031280517578,0.6224956512451172,1.8299980163574219,8.860000610351562,3,0.14260000237953818,-1.5205313378551502,65.48000335693361,-2.517241832902571,64.62000274658203,-1.1981998700937462,66.44000244140625,0.14260000237953818
2777,2002-04-05,68.55999755859375,69.0,66.80999755859375,66.94000244140625,884600.0,0.028040111691860714,-1.3297837802740082,1.051944255911529,50.37645655631809,56.56054321545024,-0.9524829771742418,-0.9452617342010399,-2.0131360972640095,-0.5463650762194163,7.8478165093309435,2.30999755859375,1.6394003100222818,0.8814971923828097,-2.7065009579496575,4.469495342715277,-0.9125018827834168,2.675496267549036,2.0061010433398394,90.26542548253421,43.499071808954625,1.7939990751662327,4,-1.5699958801269531,-2.214998245239258,-1.2474994659423828,-0.039997100830078125,7.010002136230469,4,0.10122524341508443,-1.6103908328420355,66.69000244140625,-1.5205313378551502,65.48000335693361,-2.517241832902571,64.62000274658203,0.10122524341508443
2778,2002-04-08,70.12000274658203,70.23999786376953,68.19999694824219,68.56999969482422,583200.0,0.02275386877975083,1.2793391811369972,0.9567948911159672,52.89148611093204,54.0997787079749,-2.541463006257402,-2.1757703444071694,-3.4411337471193377,-2.0378594258801144,7.392474307385043,2.0400009155273438,1.2726711815619467,2.1615020751953153,-1.2587781730489809,5.581782323439612,0.45136195107316723,3.8716421993174635,0.20265204555155947,97.91674945097446,54.54095546840178,1.7101401241221514,4,-2.7600021362304688,-3.775003433227539,-2.807504653930664,-1.6000022888183594,4.879997253417969,0,0.08243009915709987,-1.3297837802740082,68.55999755859375,-1.6103908328420355,66.69000244140625,-1.5205313378551502,65.48000335693361,0.08243009915709987
2779,2002-04-09,69.87999725341797,70.9000015258789,69.80000305175781,70.80000305175781,825000.0,-0.0034227821415161452,-1.0370451478909555,-0.5935509593329461,48.38042417512151,52.21778224525262,-2.3336633626591663,-1.6352631839701672,-3.102070585428038,-1.7311608745985154,6.866441814181701,1.0999984741210938,0.9166249378209557,1.6774967193603487,-1.5446539148724412,4.899647353593139,0.06642140224396087,3.2885720364767366,-5.399993896484361,82.99992879231775,43.6961563014858,1.6110753171163925,4,-2.1899948120117188,-3.5349979400634766,-3.1299991607666016,-1.3599967956542969,4.6100006103515625,1,0.10188899579891975,1.2793391811369972,70.12000274658203,-1.3297837802740082,68.55999755859375,-1.6103908328420355,66.69000244140625,0.10188899579891975
2780,2002-04-10,70.4000015258789,70.63999938964844,69.5,69.87999725341797,566800.0,0.007441389423287426,1.279998779296875,-0.565218472969723,48.76880863592576,50.66003321948417,-2.7230204168722736,-1.9728870376090697,-3.5158994380240784,-2.217814988530364,6.952809872508242,1.1399993896484375,0.6710550767786572,2.017501068115237,-1.2761841768577824,5.311186313088257,0.3706584456287345,3.66434369060174,-5.7915982055663875,91.30434782608697,55.266039350648654,1.6468426224865096,4,-2.7099990844726562,-4.055002212524414,-3.1750030517578125,-1.8800010681152344,3.4099960327148438,2,0.09829542640565903,-1.0370451478909555,69.87999725341797,1.2793391811369972,70.12000274658203,-1.3297837802740082,68.55999755859375,0.09829542640565903
2781,2002-04-11,70.83000183105469,71.63999938964844,70.41000366210938,70.41000366210938,809300.0,0.006107958747951336,-4.857148047229791,0.8076821502978374,55.425229455041055,48.94311212788117,-3.0803288304702363,-2.266264396313744,-3.811583877161553,-2.6111471320128885,7.42125396073294,1.2399978637695312,0.30863228596778924,2.28700141906738,-1.1595339075320652,5.733536745666825,0.5637337557676574,4.0102690823671026,-6.095766546630841,83.22987056887146,46.1752853962071,1.7232676632997217,4,-2.770000457763672,-4.260002136230469,-4.61500358581543,-2.3700008392333984,2.8699951171875,3,0.07694475232743381,1.279998779296875,70.4000015258789,-1.0370451478909555,69.87999725341797,1.2793391811369972,70.12000274658203,0.07694475232743381
2782,2002-04-12,70.16999816894531,71.19999694824219,69.30000305175781,70.66000366210938,607100.0,-0.009318137018881179,1.4203866227366826,-1.1666848319709355,55.79335224070348,48.93641048699873,-2.4735080176217963,-1.4871882996490058,-3.1127528266207207,-1.912352457199077,7.9048412643444514,1.899993896484375,0.16619238213085907,1.502997970581049,-1.9924238342799896,4.998419775442088,-0.2447129318494774,3.2507088730115754,-5.159532320312479,57.267436702684485,16.372300465295986,1.7477109024305213,4,-2.109996795654297,-2.424999237060547,-3.9549999237060547,-1.7099971771240234,5.430000305175781,4,0.0766710135841715,-4.857148047229791,70.83000183105469,1.279998779296875,70.4000015258789,-1.0370451478909555,69.87999725341797,0.0766710135841715
2783,2002-04-15,70.91000366210938,71.25,70.04000091552734,70.18000030517578,551000.0,0.010545895859686016,-1.3960327232348564,-1.48978606794756,58.40958693393686,50.85385393022478,-2.808060524785631,-2.143336739598041,-3.8270981585730794,-2.581725923693824,8.384906732169405,1.2099990844726562,0.04902943716766117,2.1200031280517635,-1.5136630515354597,5.753669307638987,0.3031700382581448,3.936836217845382,-5.634356471835915,68.80355256465432,22.986636874067166,1.8168330897936134,4,-2.640003204345703,-3.1650047302246094,-4.695005416870117,-2.450002670288086,1.7899932861328125,0,0.06571704684884816,1.4203866227366826,70.16999816894531,-4.857148047229791,70.83000183105469,1.279998779296875,70.4000015258789,0.06571704684884816
2784,2002-04-16,72.01000213623047,72.19999694824219,70.55000305175781,71.01000213623047,859600.0,0.015512599313386888,1.3913134820155022,1.3698567143588725,64.69373760158949,53.44837533398495,-3.0726721825009804,-3.1878275751641922,-4.870716829261738,-3.6327196580045467,8.607227009223957,1.649993896484375,-0.1818170432854629,3.0810016632080135,-0.8259464045681142,6.987949730984141,1.1275276293199425,5.0344756970960844,-6.479780857982007,93.4484409694087,40.69705803386365,1.9534740338880667,4,-3.335002899169922,-3.985004425048828,-5.920003890991211,-3.970003128051758,4.659996032714844,1,0.04152197993430096,-1.3960327232348564,70.91000366210938,1.4203866227366826,70.16999816894531,-4.857148047229791,70.83000183105469,0.04152197993430096
2785,2002-04-17,73.25,73.5,72.0,72.01000213623047,1111500.0,0.017219800402500596,-1.3809483442425416,1.2399978637695312,66.27217213431337,55.66791709376462,-3.458260804577648,-4.426367100081251,-5.999110825499017,-4.820475531231921,8.567809923376236,1.5,-0.010033957029889962,4.175999450683591,-0.14619434830156308,8.498193249668745,2.014902551191014,6.337096350176168,-7.319592181551911,94.04761472256232,36.75998537820009,2.1610968994925766,4,-3.095001220703125,-4.349998474121094,-7.460000991821289,-5.210000991821289,8.050003051757812,2,0.016928298481495352,1.3913134820155022,72.01000213623047,-1.3960327232348564,70.91000366210938,1.4203866227366826,70.16999816894531,0.016928298481495352
2786,2002-04-18,75.33999633789062,76.0,73.5,73.5,1975200.0,0.028532373213523865,-1.7173967127195529,1.4838705707904436,69.37311912736158,57.77865737943612,-4.684885717484505,-6.488307753227929,-7.922547043802439,-6.827503446626878,8.534024608361287,2.75,0.6239660842050085,6.036996078491214,0.9254458779948607,11.148546278987567,3.48122097824303,8.592771178739397,-8.80402114491838,90.14919458608807,32.52154138571501,2.55577510024818,4,-3.2399978637695312,-5.099994659423828,-10.099996566772461,-7.299997329711914,7.19000244140625,3,-0.02030792213520982,-1.3809483442425416,73.25,1.3913134820155022,72.01000213623047,-1.3960327232348564,70.91000366210938,-0.02030792213520982
2787,2002-04-19,74.58000183105469,75.48999786376953,74.1500015258789,75.3499984741211,1229800.0,-0.01008753044568056,1.5523851044504995,-0.41847726933474866,76.95362946824658,60.45222886358218,-3.331492737651047,-5.603709862261923,-6.99171803638508,-6.005362086321782,8.987435123363586,1.339996337890625,1.2417069324919225,5.015501403808599,-0.6149539558695807,10.645956763486787,2.2002737239695023,7.830729083647697,-7.09762415737967,76.17452370681103,10.910061258481008,2.815227679839093,4,-1.9300003051757812,-4.340000152587891,-9.215002059936523,-7.165002822875977,6.7299957275390625,4,-0.011799475210606314,-1.7173967127195529,75.33999633789062,-1.3809483442425416,73.25,1.3913134820155022,72.01000213623047,-0.011799475210606314
2788,2002-04-22,74.73999786376953,74.98999786376953,74.19999694824219,74.58999633789062,780200.0,0.0021452940303927637,1.4307663415378475,-0.19480802576170422,87.64878451959801,64.81538001296846,-3.0924256604603357,-5.565471884001653,-6.985814288224788,-6.102767664849466,9.971962679927042,0.7900009155273438,1.764761603227015,4.86849746704101,-1.1935529237955222,10.93054785787755,1.8374722716227438,7.899522662459276,-6.405857957462018,76.88068180227397,3.577798032917272,3.0310251954182683,4,-2.089996337890625,-4.499996185302734,-9.274999618530273,-7.499998092651367,5.910003662109375,0,0.011506564556224674,1.5523851044504995,74.58000183105469,-1.7173967127195529,75.33999633789062,-1.3809483442425416,73.25,0.011506564556224674
2789,2002-04-23,75.13999938964844,75.5,74.4800033569336,74.75,583200.0,0.00535190710880129,-1.1935584432631094,2.5999694827323125,87.21106908479616,69.08674228506517,-2.9813511580905185,-5.738295703855641,-7.217005671886781,-6.426838645495508,11.070553187796014,1.0199966430664062,2.1397063901135027,4.9374988555908175,-1.5236312133016412,11.398628924483276,1.7069338211445881,8.168063890037047,-6.039273473971676,78.49998474121094,-1.3645704687641569,3.2305650344462293,4,-2.4899978637695312,-4.899997711181641,-9.55000114440918,-7.899999618530273,7.4199981689453125,1,-0.03247275034902908,1.4307663415378475,74.73999786376953,1.5523851044504995,74.58000183105469,-1.7173967127195529,75.33999633789062,-0.03247275034902908
2790,2002-04-24,75.87999725341797,76.48999786376953,74.61000061035156,75.0199966430664,746000.0,0.009848254854676997,-1.2381017257039055,2.2051332211745374,86.73058850004665,72.56511551228802,-3.198634869938587,-6.152646830778522,-7.818345652099154,-7.0780081818980705,12.534693832664844,1.8799972534179688,2.4052733209261845,5.270496749877935,-1.5528614060286827,12.09385490578456,1.8588176719246263,8.682175827831244,-6.089343929308882,79.59862721833098,-4.321458523050538,3.411679077953312,4,-2.984996795654297,-5.394996643066406,-9.984997749328613,-9.164999008178711,5.970001220703125,2,0.010411187982637404,-1.1935584432631094,75.13999938964844,1.4307663415378475,74.73999786376953,1.5523851044504995,74.58000183105469,0.010411187982637404
2791,2002-04-25,78.75,79.19999694824219,75.3499984741211,75.88999938964844,1592600.0,0.0378229157942247,1.0478745206257736,3.325579744859034,87.71278710446899,76.11171938603974,-5.394309194281973,-8.6427386325024,-10.503810778514321,-9.854525223911594,14.22199301581799,3.8499984741210938,2.884119727429052,7.617999649047846,-0.01331203028881589,15.249311328384515,3.802343809379508,11.433655488716184,-8.155425331131653,91.08916126439578,7.642414864301145,3.815655839668334,4,-4.130001068115234,-6.909999847412109,-11.9975004196167,-12.535001754760742,2.2600021362304688,3,0.03238099113343251,-1.2381017257039055,75.87999725341797,-1.1935584432631094,75.13999938964844,1.4307663415378475,74.73999786376953,0.03238099113343251
2792,2002-04-26,78.5,80.0,78.12999725341797,78.76000213623047,1383000.0,-0.0031746031746031633,-2.7399769594043013,-0.09090981844178987,84.34423815208629,78.99334729916745,-4.289525777767324,-8.045198110106469,-10.08545947304981,-9.523200243978266,16.312824678093037,1.8700027465820312,3.3622240571947515,6.885499572753901,-1.3357709147859111,15.106770060293712,2.7748643289839947,10.996134816523806,-6.700666212019314,74.13794464219474,-7.169516893924552,4.110635243769905,4,-3.2249984741210938,-6.259998321533203,-11.500000953674316,-12.155000686645508,0.3600006103515625,4,0.05133756406747603,1.0478745206257736,78.75,-1.2381017257039055,75.87999725341797,-1.1935584432631094,75.13999938964844,0.05133756406747603
2793,2002-04-29,74.75,78.5,74.69999694824219,78.5,1130600.0,-0.047770700636942665,1.0266682942708334,14.422958420141436,65.49969137616122,79.08289771856431,0.06980083636561574,-3.837461789854345,-6.244286114450347,-5.696409438333319,17.001951861151838,3.8000030517578125,3.6457822384115985,2.7199996948242244,-5.235828956094878,10.675828345743327,-1.2579146306353266,6.6979140202837755,-1.6385596180962239,4.891246508375063,-73.05429794500283,3.9779143254595515,4,1.25,-2.509998321533203,-7.750000953674316,-8.405000686645508,5.9199981689453125,0,0.08775916466346145,-2.7399769594043013,78.5,1.0478745206257736,78.75,-1.2381017257039055,75.87999725341797,0.08775916466346145
2794,2002-04-30,76.0,76.5999984741211,74.43000030517578,74.75,925900.0,0.01672240802675584,-1.2962951002317076,-0.3333333333333333,67.03163090425524,79.16728202633564,-0.6198850350337466,-4.417684463579462,-7.3628516107897894,-6.866679830961317,16.90077318188225,2.1699981689453125,4.04388122895422,3.4009998321533175,-3.9263801421532776,10.728379806459913,-0.26269015499998716,7.064689819306622,-1.786390079200828,28.186710607598435,-46.083352808238764,3.6636899871533,4,0.75,-3.759998321533203,-8.887499809265137,-9.655000686645508,5.709999084472656,1,0.06118423060366984,1.0266682942708334,74.75,-2.7399769594043013,78.5,1.0478745206257736,78.75,0.06118423060366984
2795,2002-05-01,76.0999984741211,76.55000305175781,74.19999694824219,75.98999786376953,1212900.0,0.0013157693963301575,3.653432438965434,0.08800048828125,66.35629714207776,78.83207958352632,-0.3051906664384205,-3.880205605615913,-7.288858288564882,-7.086105251531308,16.753842924410314,2.350006103515625,4.383794418857406,2.969998550415042,-3.6944005159464837,9.634397616776567,-0.3622009827657138,6.302198083595798,3.9000015258789062,32.75862976146316,-38.71010154375987,3.33219953318076,5,0.9750022888183594,-3.859996795654297,-8.374999046325684,-9.754999160766602,6.849998474121094,2,0.08488829453353364,-1.2962951002317076,76.0,1.0266682942708334,74.75,-2.7399769594043013,78.5,0.08488829453353364
2796,2002-05-02,76.19999694824219,76.79000091552734,75.55999755859375,76.0999984741211,1052300.0,0.0013140404221572144,-1.0847509132641515,0.9090719933416562,69.38907881980288,77.99157395592145,-0.30214258631008306,-3.405827385030946,-7.276848128243259,-7.270235547175133,17.369817516724734,1.2300033569335938,4.565113217257263,2.5944972991943303,-3.4648032550611276,8.653797853449788,-0.4351529779333987,5.624147576322059,3.684002990722661,34.48274047707368,-37.18029983697544,3.0296502771277303,5,0.9000015258789062,-3.9599952697753906,-8.387497901916504,-9.854997634887695,6.319999694824219,3,0.07414700462149093,3.653432438965434,76.0999984741211,-1.2962951002317076,76.0,1.0266682942708334,74.75,0.07414700462149093
2797,2002-05-03,75.5,77.1500015258789,75.5,76.05000305175781,637500.0,-0.009186312024627163,-4.999972256901096,-5.500114442664225,64.79691321466026,75.45247714426172,0.6057848477713037,-2.275932810363713,-6.499681374034111,-6.648117914232188,18.950643222126963,1.6500015258789062,4.619943765434741,1.5475002288818303,-4.074274987522543,7.169275445286203,-1.2633873793203634,4.358387837084024,4.270319879150392,30.23260765422899,-40.06574849164511,2.810887608202189,5,1.5999984741210938,-3.259998321533203,-7.637499809265137,-9.155000686645508,6.769996643066406,4,0.07298016074477442,-1.0847509132641515,76.19999694824219,3.653432438965434,76.0999984741211,-1.2962951002317076,76.0,0.07298016074477442
2798,2002-05-06,75.9000015258789,77.3499984741211,75.75,75.75,615500.0,0.005298033455349849,-20.333095976806877,-0.2727285337772229,63.13303186628299,72.77713967553802,0.43318849924105507,-2.340718751757805,-6.852058079135574,-7.0877390432719665,20.105621541708782,1.8499984741210938,4.440126389551679,1.6585018157959013,-3.7228500808782456,7.039853712470048,-1.0321741325411722,4.349177764132975,3.7589118946533233,53.9683731474507,-12.848044502066465,2.690675948337072,5,1.1999969482421875,-3.6599998474121094,-8.037501335144043,-9.555002212524414,6.1399993896484375,0,0.038998669630637695,-4.999972256901096,75.5,-1.0847509132641515,76.19999694824219,3.653432438965434,76.0999984741211,0.038998669630637695
2799,2002-05-07,77.0,77.69999694824219,76.08999633789062,76.08999633789062,855700.0,0.014492733228022914,-2.538448640128777,6.066629367783937,62.781200983553354,70.11609661814988,-0.41931827862433124,-3.035591075518653,-7.887121542470439,-8.218169406289519,21.096536303430618,1.7999954223632812,4.242192056090445,2.4025001525878906,-2.698725754452667,7.503726059628448,-0.1481128009323811,4.953113106108162,2.5497350910864327,80.00008719308036,15.941337686673009,2.5506129535202766,5,0.09999847412109375,-4.759998321533203,-9.359999656677246,-10.655000686645508,4.0,1,0.047662313882406604,-20.333095976806877,75.9000015258789,-4.999972256901096,75.5,-1.0847509132641515,76.19999694824219,0.047662313882406604
2800,2002-05-08,77.31999969482422,78.44999694824219,76.18000030517578,78.4000015258789,638400.0,0.004155840192522353,2.8474758185485958,-1.1868104228847378,57.674439785974556,66.77850247165051,-0.5739270719814158,-2.9624676537245875,-8.12423376521005,-8.55906558358106,22.385584663437346,2.2699966430664062,3.9198357552170364,2.376499938964841,-2.4577114071895636,7.210711285119245,-0.04060573411236135,4.793605612042043,2.1227406334053285,61.69496873238125,0.8977998280543815,2.4171056730772036,5,-0.220001220703125,-4.869998931884766,-10.16249942779541,-10.975000381469727,3.2699966430664062,2,0.056777022852759984,-2.538448640128777,77.0,-20.333095976806877,75.9000015258789,-4.999972256901096,75.5,0.056777022852759984
2801,2002-05-09,76.27999877929688,77.6500015258789,76.1500015258789,77.0,676600.0,-0.013450606824006006,-2.0612378357337486,0.6666666666666666,56.449157408736646,63.679049055722764,0.08812546406547028,-1.5739279191872981,-6.931126516235182,-7.555002830851706,23.320679664708894,1.5,3.5684707832626543,1.0639991760253906,-3.3936574655439102,5.5216558175946915,-1.1648291447592527,3.292827496810034,3.0578866813329313,26.440663939047543,-31.072492615955806,2.22882832078465,5,0.06999969482421875,-3.704998016357422,-9.312499046325684,-9.934999465942383,5.319999694824219,3,0.08744098421191393,2.8474758185485958,77.31999969482422,-2.538448640128777,77.0,-20.333095976806877,75.9000015258789,0.08744098421191393
2802,2002-05-10,75.55000305175781,76.45999908447266,75.30000305175781,76.29000091552734,526800.0,-0.009569949386747933,1.148152334395332,1.0277730682829653,52.94547504520766,62.284136130061256,0.39745435928264783,-0.4429184144839837,-6.032718098628749,-6.861563219800189,24.67748369196344,1.1599960327148438,3.163787688460559,0.06500320434570028,-3.7071396513664894,3.83714606005789,-1.8210682235103945,1.9510746322017951,3.685124638624245,7.93652331450605,-45.18001323057198,1.8860714278560973,5,0.774993896484375,-2.1450042724609375,-8.842501640319824,-9.20500373840332,5.279998779296875,4,0.0922566950332695,-2.0612378357337486,76.27999877929688,2.8474758185485958,77.31999969482422,-2.538448640128777,77.0,0.0922566950332695
2803,2002-05-13,75.56999969482422,75.7699966430664,74.55000305175781,75.30000305175781,481500.0,0.0002646809034898556,2.641823337167063,-0.3648613817491984,51.60808043226808,60.57040829984046,0.5654724166831784,-0.1010821510924984,-5.801292127657504,-6.918370824764878,25.924991096912763,1.2199935913085938,2.4526278005642155,-0.14799995422363565,-3.2456697037308544,2.949669795283583,-1.696834828977245,1.4008349205299737,3.5644253807150363,26.153801009429163,-22.770733562098737,1.5488348747536076,5,0.7549972534179688,-1.470001220703125,-8.902499198913574,-9.225000381469727,6.3300018310546875,0,0.08865948094877485,1.148152334395332,75.55000305175781,-2.0612378357337486,76.27999877929688,2.8474758185485958,77.31999969482422,0.08865948094877485
2804,2002-05-14,75.0,77.30000305175781,74.69999694824219,76.25,1341800.0,-0.007542671657086886,-1.8108081357945267,-4.629687190935036,46.66667437313202,58.38267243662426,1.0937211578149828,0.742473000934126,-4.986467414876515,-6.395257208265917,27.042205130795892,2.600006103515625,1.8127596688195382,-0.867499542236331,-3.4589093798389854,1.7239102953663235,-2.1632044610376653,0.42820537656500335,4.03573651299331,11.538401345905552,-32.121965744007426,1.2957049188013288,5,1.5,-0.34999847412109375,-8.147500038146973,-8.655000686645508,6.779998779296875,1,0.09386667887369793,2.641823337167063,75.56999969482422,1.148152334395332,75.55000305175781,-2.0612378357337486,76.27999877929688,0.09386667887369793
2805,2002-05-15,74.48999786376953,75.19999694824219,74.30000305175781,74.9000015258789,1162800.0,-0.0068000284830729285,-1.2784849245745853,0.3280029296875,30.350523184163492,54.04505514377544,1.5101344232546552,1.4230988301713836,-4.166108729799419,-5.949154836680421,27.607206199663825,0.899993896484375,1.6352253243141774,-1.4395015716552706,-3.8178026362578805,0.9387994929473393,-2.6286521039565685,-0.25035103935397274,4.449023857928751,5.671489509008383,-30.668002744570558,1.189150532301305,5,1.8850021362304688,0.160003662109375,-7.47249698638916,-8.144998550415039,6.470001220703125,2,0.08739431229594397,-1.8108081357945267,75.0,2.641823337167063,75.56999969482422,1.148152334395332,75.55000305175781,0.08739431229594397
2806,2002-05-16,73.80999755859375,74.5,73.5,74.5,788300.0,-0.009128746471699367,1.8985404688191065,1.682917752139933,29.19251546866326,50.089010949775776,2.028811945684936,2.089740429545401,-3.2475333368472263,-5.335262091109996,27.17055382642065,1.0,1.291847845581671,-2.043001937866208,-4.593346817398029,0.5073429416656126,-3.3181743776321184,-0.7678294981002978,5.034243667635408,8.157823937808438,-22.43377115645244,1.275172439765912,5,2.1650009155273438,0.8400039672851562,-6.792496681213379,-7.464998245239258,7.540000915527344,3,0.09185745838718673,-1.2784849245745853,74.48999786376953,-1.8108081357945267,75.0,2.641823337167063,75.56999969482422,0.09185745838718673
2807,2002-05-17,73.69999694824219,74.0,72.5999984741211,73.0999984741211,977800.0,-0.0014903212842438673,1.3333269755288104,-0.8695599292348518,43.11923669953744,47.8652559312485,2.074820239321653,2.2455642038040793,-2.938838098222874,-5.275914392481752,26.5315247503006,1.4000015258789062,0.9386900107254661,-2.1090023040771513,-4.77936229394048,0.5613576857861773,-3.4441822990088156,-0.773822309145487,4.930474628937802,23.404200058762513,-10.00712020803978,1.3351799949316636,5,1.8250007629394531,0.9500045776367188,-6.38499641418457,-7.264997482299805,4.530006408691406,4,0.10719134128902197,1.8985404688191065,73.80999755859375,-1.2784849245745853,74.48999786376953,-1.8108081357945267,75.0,0.10719134128902197
2808,2002-05-20,75.5999984741211,76.0,73.69999694824219,73.8499984741211,920700.0,0.025780211730717317,-1.2439020759365533,2.9166740841524357,47.584529266775704,46.176736851606535,0.1428055375602355,0.435630235708075,-4.5814097901103565,-7.228489008777359,26.155740744934786,2.3000030517578125,0.5568523089675068,-0.2520008087158203,-2.8771963026903364,2.373194685258696,-1.5645985557030713,1.0605969382714306,2.668644716875363,63.82972506610783,28.528274077804625,1.3125977469872576,5,-0.07500076293945312,-0.5799980163574219,-7.697498321533203,-9.164999008178711,3.3000030517578125,0,0.06917993998007677,1.3333269755288104,73.69999694824219,1.8985404688191065,73.80999755859375,-1.2784849245745853,74.48999786376953,0.06917993998007677
2809,2002-05-21,72.69999694824219,76.9000015258789,72.19999694824219,76.30000305175781,1636200.0,-0.03835980931761018,-1.043477539755727,-2.0571463448660716,34.65702479623377,43.61924629719089,2.6470748923341887,3.313336727535045,-1.4678433661751455,-4.377221336074001,25.306258759672613,4.700004577636719,0.227698046908273,-3.0300022125244084,-5.998816909059073,-0.0611875159897437,-4.514409560791748,-1.545594864257069,5.2285275597417495,10.638287511017971,-23.952716397549075,1.4844073482673348,5,2.2250022888183594,2.5750045776367188,-4.692497253417969,-6.264997482299805,5.0500030517578125,1,0.12654752357399057,-1.2439020759365533,75.5999984741211,1.3333269755288104,73.69999694824219,1.8985404688191065,73.80999755859375,0.12654752357399057
2810,2002-05-22,76.66999816894531,77.0,73.5,75.05000305175781,4415900.0,0.05460799707501374,2.0701770823573504,-0.4499978807273344,51.57191075800986,43.07733000266569,-1.5922695420449884,-0.6265695593436504,-5.231773038583725,-8.373844797200576,24.099498180620078,4.3000030517578125,-0.0066005154249069165,0.9004989624023381,-2.097596291569232,3.8985942163739082,-0.598548664583447,2.399546589388123,0.8002441342592874,93.12496622405611,56.10285582493633,1.4990476269857826,5,-1.9199981689453125,-0.6699981689453125,-8.319999694824219,-9.954999923706055,0.6300048828125,2,0.06664928567092798,-1.043477539755727,72.69999694824219,-1.2439020759365533,75.5999984741211,1.3333269755288104,73.69999694824219,0.06664928567092798
2811,2002-05-23,81.30000305175781,81.4000015258789,77.44999694824219,77.44999694824219,3045600.0,0.06038874388140858,-1.0519471769303328,2.376554140607339,65.36017360100863,44.45674095331025,-6.0740528665561015,-5.328957840601163,-9.624091648387633,-13.00158355108104,22.610262650324696,4.730003356933594,-0.20993657795546028,5.403003692626953,1.7302392384488599,9.075768146805046,3.5666214655379065,7.239385919716,-9.100006103515625,98.91306060472873,58.51094969348577,1.8363822270890475,5,-4.500003814697266,-4.500003814697266,-11.772502899169922,-13.935003280639648,-4.75,3,-0.004182090461530508,2.0701770823573504,76.66999816894531,-1.043477539755727,72.69999694824219,-1.2439020759365533,75.5999984741211,-0.004182090461530508
2812,2002-05-24,82.52999877929688,83.41999816894531,81.5,82.4000015258789,1594100.0,0.015129098171817068,1.010473462833587,0.03376546683893878,66.8188674819397,46.14682840327376,-6.939584091255952,-6.57885735814196,-10.599464513682364,-14.204733644714267,21.03493472347295,2.1199951171875,-0.2998538558556447,6.431499481201172,1.8321238151282415,11.030875147274102,4.1318116481647,8.731187314237644,-10.146001739501955,92.06774248824313,51.17653068423516,2.299687833036467,5,-4.720001220703125,-4.720001220703125,-11.35999870300293,-13.914999008178711,-8.330001831054688,4,-0.014297835000959602,-1.0519471769303328,81.30000305175781,2.0701770823573504,76.66999816894531,-1.043477539755727,72.69999694824219,-0.014297835000959602
2813,2002-05-28,81.30999755859375,82.80000305175781,80.4000015258789,82.80000305175781,1444200.0,-0.014782518341793227,2.2214666816864486,-11.461822876929396,60.86736550836848,47.724682973855586,-5.38614937491775,-5.103877408863468,-9.158267822619422,-12.935967579081193,21.09640797551141,2.4000015258789062,-0.31890327652148187,4.883498382568362,-0.21907689752151782,9.986073662658242,2.332210742523415,7.434786022613309,-8.484560473632811,81.19429250633064,43.380855857552525,2.5512876400449414,5,-3.5,-3.5,-9.864995956420898,-12.694997787475586,-7.629997253417969,1,-0.037879649417534966,1.010473462833587,82.52999877929688,-1.0519471769303328,81.30000305175781,2.0701770823573504,76.66999816894531,-0.037879649417534966
2814,2002-05-29,80.6500015258789,81.80000305175781,79.73999786376953,81.26000213623047,862400.0,-0.00811703422127441,1.4378724403192604,0.4093948734754068,58.25483920018822,50.825162531191665,-4.291739444062145,-4.298014529907277,-8.305330744738654,-12.157898900417408,21.18006497959453,2.0600051879882812,-0.23070093624440347,3.991002273559573,-1.4427566980085373,9.424761245127684,1.274122787775525,6.707881759343621,-7.400781997558596,72.07664158912934,35.74389215377393,2.7168794857840517,5,-2.8400039672851562,-2.8400039672851562,-9.204999923706055,-12.035001754760742,-3.5500030517578125,2,-0.021698697667581035,2.2214666816864486,81.30999755859375,1.010473462833587,82.52999877929688,-1.0519471769303328,81.30000305175781,-0.021698697667581035
2815,2002-05-30,82.55999755859375,83.04000091552734,79.8499984741211,80.19999694824219,1400500.0,0.023682529405804953,-1.084970579435524,-3.8688495885133953,64.9239562339498,54.7953226162235,-5.516769736984756,-6.007222564247286,-10.03231969934302,-13.962266185856379,21.5084522272483,3.19000244140625,-0.05187610856835079,5.577998352050784,-0.45122815672807803,11.607224860829646,2.563385097661353,8.592611606440215,-8.903946884648434,85.59463258785942,46.027332467664486,3.014613254389433,5,-4.75,-4.75,-11.114995956420898,-13.944997787475586,-7.279998779296875,3,-0.05826063106627444,1.4378724403192604,80.6500015258789,2.2214666816864486,81.30999755859375,1.010473462833587,82.52999877929688,-0.05826063106627444
2816,2002-05-31,81.8499984741211,83.44000244140625,81.23999786376953,82.19999694824219,1156800.0,-0.008599795366621255,-1.8025541468440056,-0.14830439983189475,64.98571938269404,57.2249318032409,-3.963125449153466,-5.114457335348021,-9.157008244354984,-13.135962842595802,21.8109106938562,2.2000045776367188,0.26591099324602396,4.585499191284185,-1.8079140618809504,10.978912444449321,1.3887925647016175,7.782205817866753,-7.803389900375777,57.02697296929482,12.902631747191727,3.1967066265825665,5,-4.029998779296875,-4.029998779296875,-10.159997940063477,-12.989999771118164,-8.199996948242188,4,-0.05558943808412986,-1.084970579435524,82.55999755859375,1.4378724403192604,80.6500015258789,2.2214666816864486,81.30999755859375,-0.05558943808412986
2817,2002-06-03,81.01000213623047,82.75,80.83999633789062,81.8499984741211,775500.0,-0.010262631075750206,-2.237272574450752,2.4,62.45422013182367,58.87711967713512,-2.2095122959245543,-4.0480455421567285,-8.112596397007792,-12.169793987787443,21.92946293659283,1.910003662109375,0.8554631872416252,3.4700027465820256,-3.0763029146831684,10.01630840784722,0.19684991594942858,6.7431555772146226,-6.399789930425499,34.32439733012762,-11.574369212427811,3.2731528306325974,6,-3.19000244140625,-3.19000244140625,-7.780002593994141,-10.795003890991211,-8.900001525878906,0,-0.05505491873673207,-1.8025541468440056,81.8499984741211,-1.084970579435524,82.55999755859375,1.4378724403192604,80.6500015258789,-0.05505491873673207
2818,2002-06-04,78.86000061035156,81.19999694824219,78.0999984741211,80.8499984741211,1264400.0,-0.026539951477391077,1.3048360244254544,2.36905540417802,58.240821759477946,61.49754156194003,0.5046172408762715,-1.7548924505833696,-5.754769521436785,-9.887436915212518,21.527078285557426,3.0999984741210938,1.5257324239743753,1.1720012664794979,-5.351991539050289,7.6959940720092845,-2.0899951362853955,4.433997669244391,-3.7200009904105116,14.232239168482339,-34.52522745688353,3.2619964027648933,6,-0.3899993896484375,-1.0400009155273438,-5.102499008178711,-8.245000839233398,-9.160003662109375,1,-0.0590921078625718,-2.237272574450752,81.01000213623047,-1.8025541468440056,81.8499984741211,-1.084970579435524,82.55999755859375,-0.0590921078625718
2819,2002-06-05,80.66999816894531,81.5,78.69999694824219,78.9000015258789,1220800.0,0.02295203581771421,-1.5806410783786349,-0.8894465040849893,62.50000385790681,62.71177412859525,-0.06251826996545162,-3.4528763224175805,-7.3290453993474785,-11.569177328677455,21.010573905429155,2.8000030517578125,2.0822583257954363,2.7984989166259737,-3.8492916885527677,9.446289521804715,-0.5253963859634041,6.1223942192153515,-5.031998379716356,48.12729935350216,-5.829084602072179,3.3238953025893707,6,-0.22499847412109375,-2.8499984741210938,-6.549997329711914,-10.054998397827148,-11.319999694824205,2,-0.08664928749757173,1.3048360244254544,78.86000061035156,-2.237272574450752,81.01000213623047,-1.8025541468440056,81.8499984741211,-0.08664928749757173
2820,2002-06-06,81.70999908447266,82.0,80.5,80.66999816894531,807600.0,0.012892040896657742,-1.1739173701756422,0.5875722530894796,65.74960795915169,62.75504461283337,-0.3491255358017753,-4.371242257409506,-8.091234123166174,-12.468142680526611,20.255534880982378,1.5,2.53681057045452,3.618999862670904,-3.2387064308112343,10.476706156153043,0.1901467159298278,7.0478530094119805,-5.603879136113065,67.60295745972783,7.5289493230192335,3.4288531467410697,6,-0.9399986267089844,-3.8899993896484375,-7.214998245239258,-11.094999313354492,-13.870002746582045,3,-0.05641905105868006,-1.5806410783786349,80.66999816894531,1.3048360244254544,78.86000061035156,-2.237272574450752,81.01000213623047,-0.05641905105868006
2821,2002-06-07,82.94999694824219,83.25,81.36000061035156,81.70999908447266,1128000.0,0.015175595124993224,1.0543427332246975,1.1923045886366137,67.64594241828308,62.84694182798263,-1.4868123158316848,-5.360768839786601,-9.051336429201143,-13.542335778315305,19.625621091281737,1.8899993896484375,3.49758554119164,4.52549781799317,-2.604709777132186,11.655705413118525,0.9603940204304848,8.090601615555855,-6.403844050299796,94.17469975008184,28.245154109274992,3.565103797562679,6,-2.1799964904785156,-5.129997253417969,-8.292495727539062,-12.334997177124023,-15.699996948242188,4,-0.0924653218942385,-1.1739173701756422,81.70999908447266,-1.5806410783786349,80.66999816894531,1.3048360244254544,78.86000061035156,-0.0924653218942385
2822,2002-06-10,82.5199966430664,84.5,82.33000183105469,83.19999694824219,1124500.0,-0.005183849559923237,-3.0943750674775976,-0.5483882876286693,63.98545048601175,63.19339571438744,-1.1827598540190394,-4.618619613397854,-8.358397076365577,-12.967945491694593,19.64548410692894,2.1699981689453125,3.9866280739534687,3.746997833251953,-3.47243017003575,10.966425836539656,0.13728383160810154,7.356711834895805,-5.560212772516181,69.06245492399815,2.748851058303117,3.6097140016438494,6,-1.2199974060058594,-4.1699981689453125,-7.849996566772461,-11.904996871948242,-15.329994201660156,0,-0.10748903875449667,1.0543427332246975,82.94999694824219,-1.1739173701756422,81.70999908447266,-1.5806410783786349,80.66999816894531,-0.10748903875449667
2823,2002-06-11,82.2699966430664,84.23999786376953,82.26000213623047,82.5199966430664,809300.0,-0.003029568712676456,-13.667231829998869,0.367646893828047,71.66139562385442,64.68301309479479,-0.8741941281485595,-4.048505228056868,-7.765248555030638,-12.561408305305505,20.113947152863908,1.9799957275390625,3.8181783678788292,3.1619979858398466,-4.05342352293934,10.377419494619033,-0.44571276854973974,6.769708740229433,-4.706995482160195,61.551686489927896,-11.316839957892022,3.6077107543895908,6,-0.9699974060058594,-3.9199981689453125,-7.599996566772461,-11.654996871948242,-13.869995117187514,1,-0.1234957633071827,-3.0943750674775976,82.5199966430664,1.0543427332246975,82.94999694824219,-1.1739173701756422,81.70999908447266,-0.1234957633071827
2824,2002-06-12,82.04000091552734,82.9800033569336,81.6500015258789,82.5199966430664,919300.0,-0.002795620966619339,-1.111123221313957,1.91998291015625,64.63217345641823,64.65059278618017,-0.4763891991033802,-3.4404410633912335,-7.129028890885621,-12.168396491533173,19.870490074060008,1.3300018310546875,3.4893745016486832,2.5800022125244197,-4.476743190426134,9.636747615474974,-0.9483704889508573,6.108374913999697,-3.922039847493636,38.500022888183594,-30.492318840745384,3.5283727014752766,6,-0.7400016784667969,-3.69000244140625,-7.370000839233398,-11.42500114440918,-17.160003662109375,2,-0.150414478663781,-13.667231829998869,82.2699966430664,-3.0943750674775976,82.5199966430664,1.0543427332246975,82.94999694824219,-0.150414478663781
2825,2002-06-13,81.0,82.23999786376953,80.9000015258789,81.69999694824219,747100.0,-0.012676754070227059,-1.977789834186701,1.458339956130591,48.98372807062886,62.87259375150626,0.3565499652236497,-1.989735311387136,-5.714238114494307,-10.976637890770206,19.72584006742711,1.339996337890625,3.358188434526312,1.214501190185544,-5.467612464574799,7.896614844945887,-2.1265556371946275,4.5555580175657155,-2.3714758174089923,2.777736569610837,-59.850923345592385,3.3410568273801693,6,0.2999992370605469,-2.6500015258789062,-6.329999923706055,-10.385000228881836,-18.18000030517578,3,-0.1438271793318382,-1.111123221313957,82.04000091552734,-13.667231829998869,82.2699966430664,-3.0943750674775976,82.5199966430664,-0.1438271793318382
2826,2002-06-14,80.58999633789062,81.0999984741211,79.0999984741211,81.0,914100.0,-0.0050617736062885665,5.557370488030617,0.5857220708446866,43.04159173178658,60.715635040391035,0.6358977921983495,-1.1022609436357698,-4.965489369876565,-10.42322460011573,19.757683023380615,2.0,3.325645016300058,0.46549758911132244,-5.599635474884224,6.5306306531068685,-2.5670689428864506,3.4980641211090955,-1.491754089906891,27.59254523593896,-30.018791201694565,3.032566531997774,6,0.7100028991699219,-2.2399978637695312,-5.814996719360352,-9.974996566772461,-18.859996795654297,4,-0.15820822160783998,-1.977789834186701,81.0,-1.111123221313957,82.04000091552734,-13.667231829998869,82.2699966430664,-0.15820822160783998
2827,2002-06-17,81.5999984741211,82.0,80.75,81.0,713800.0,0.01253259935632478,-1.2727304253740142,-1.463397841458876,51.0560858227056,59.91733104741632,-0.31470693821884765,-1.5705940447253681,-5.67831067578814,-11.27546248735753,20.424788151739598,1.410003662109375,2.982350101885743,1.0804996490478516,-4.201348322972677,6.3623476210683805,-1.560424336962413,3.721423635058116,-2.5,48.63813807127696,-5.742667638203251,2.6409239860102645,6,0.0,-3.25,-7.13749885559082,-10.98499870300293,-14.409996032714844,0,-0.17585782772621128,5.557370488030617,80.58999633789062,-1.977789834186701,81.0,-1.111123221313957,82.04000091552734,-0.17585782772621128
2828,2002-06-18,80.83000183105469,81.5999984741211,80.37000274658203,81.5999984741211,849500.0,-0.00943623354736467,2.1948080257617044,-1.2833310021235202,50.650290650400905,58.60069624658234,0.8539205810983646,-0.4096941301401955,-4.664244729886462,-10.339240834338355,20.213238627588908,1.2299957275390625,2.652812996057037,0.04900283813476847,-4.698126868736452,4.796132545005989,-2.3245620153008417,2.4225676915703787,-1.7300033569335938,44.587659273242096,-7.24266360126073,2.3735648534356115,6,0.9699974060058594,-2.4800033569335938,-5.965003967285156,-10.215002059936523,-13.260002136230469,1,-0.1687492153984832,-1.2727304253740142,81.5999984741211,5.557370488030617,80.58999633789062,-1.977789834186701,81.0,-0.1687492153984832
2829,2002-06-19,81.9000015258789,82.30000305175781,80.0999984741211,80.5,1071300.0,0.01323765520951814,1.0,-1.8181917265296013,47.461552230572174,56.56869005451795,-0.025987529894834438,-0.7959202523542785,-5.46497217348022,-11.251392473057862,20.886358931522704,2.2000045776367188,2.45384257409782,0.6590023040771484,-2.1975676142575082,3.515572222411805,-0.7692826550901799,2.0872872632444768,-2.3680029296875063,87.49997019772024,38.29070021301402,1.4282849591673263,6,-0.10000228881835938,-3.5500030517578125,-6.687503814697266,-11.285001754760742,-13.029998779296875,2,-0.16483516176412105,2.1948080257617044,80.83000183105469,-1.2727304253740142,81.5999984741211,5.557370488030617,80.58999633789062,-0.16483516176412105
2830,2002-06-20,81.77999877929688,82.5,81.5,81.9000015258789,839300.0,-0.001465234973702767,-1.941175150624376,-0.0857161541353998,49.7179705189281,54.576693176811844,0.11732708445327944,-0.2882384016594841,-5.088303664270342,-10.97311597081719,21.580696336219386,1.0,2.519367657016261,0.2834995269775362,-1.5999924792349276,2.16699153319,-0.6582464761286957,1.2252455300837681,-1.8505600708007819,78.82350301248752,29.338936563759077,0.9417460031062327,6,0.020000457763671875,-3.4300003051757812,-6.204998016357422,-11.164999008178711,-7.989997863769531,3,-0.2066520148953248,1.0,81.9000015258789,2.1948080257617044,80.83000183105469,-1.2727304253740142,81.5999984741211,-0.2066520148953248
2831,2002-06-21,80.95999908447266,82.06999969482422,79.9000015258789,80.0,885100.0,-0.010026897860896167,-2.741388949178851,-7.999809269502194,49.798212049148326,53.00033335049369,0.6988516718823945,0.5322729164863631,-4.029737098807601,-9.987625281095717,20.479247516761767,2.1699981689453125,2.2951647519699065,-0.5194999694824247,-2.4165484632354577,1.3775485242706083,-1.4680242163589412,0.42902427739409177,3.5400009155273438,40.76916079545288,-10.193824138002007,0.9485242468765167,6,0.7099990844726562,-2.6100006103515625,-5.447498321533203,-10.344999313354492,-7.089996337890625,4,-0.22406125981697933,-1.941175150624376,81.77999877929688,1.0,81.9000015258789,2.1948080257617044,80.83000183105469,-0.22406125981697933
2832,2002-06-24,81.3499984741211,82.25,80.01000213623047,80.3499984741211,932500.0,0.004817186191436562,-1.6666757493188011,1.0416676600783603,61.71212844372512,51.89485921936821,0.14017565838604185,0.05200448001308189,-4.150441912779456,-10.253053400083786,18.801790421582652,2.2399978637695312,1.8859700559057444,-0.07050056457519815,-1.902259419226212,1.7612582900758156,-0.986379991900705,0.8453788627503087,3.0580015563964906,55.76914612353171,0.15336073035467024,0.9158794273255069,6,-0.30999755859375,-3.0,-6.037498474121094,-10.73499870300293,-7.599998474121094,0,-0.24118007744187286,-2.741388949178851,80.95999908447266,-1.941175150624376,81.77999877929688,1.0,81.9000015258789,-0.24118007744187286
2833,2002-06-25,78.2300033569336,82.80999755859375,78.0,81.5999984741211,966900.0,-0.038352737255182956,-1.511746871551336,-3.3699951171875,39.78226184170085,49.133757928844055,2.935534246835374,3.087732783553946,-0.8157108036841976,-7.036542036690179,17.68838562253723,4.80999755859375,1.1943891080797755,-3.0364959716796847,-5.359407089298315,-0.7135848540610539,-4.197951530488993,-1.8750404128703764,6.08783670349122,4.78177699950512,-49.642221428027426,1.161455558809314,6,2.1749954223632812,0.1199951171875,-3.1425037384033203,-7.480003356933594,-7.140007019042969,1,-0.14112233723365752,-1.6666757493188011,81.3499984741211,-2.741388949178851,80.95999908447266,-1.941175150624376,81.77999877929688,-0.14112233723365752
2834,2002-06-26,78.9000015258789,79.25,72.0,74.5,2193000.0,0.008564465552792777,1.843138105545973,-1.3056403267287282,37.85652771971286,47.89740233429783,1.9816814574005832,2.403115807252334,-1.2942218165022723,-7.596525825839706,17.495979071749897,7.25,0.6551176151250218,-2.2789978027343807,-4.8211774972510995,0.2631818917823381,-3.550087649992733,-1.0079079554760284,5.1651249321289185,63.82981576525456,10.615458306763628,1.2710898472583567,6,-1.4950027465820312,-0.6500015258789062,-3.62750244140625,-6.975002288818359,-10.94000244140625,2,-0.14359951345930566,-1.511746871551336,78.2300033569336,-1.6666757493188011,81.3499984741211,-2.741388949178851,80.95999908447266,-0.14359951345930566
2835,2002-06-27,77.75,80.20999908447266,77.0,79.5,1521400.0,-0.014575430971337955,1.0252371852572095,-0.39772713479921695,27.351921239099198,46.154105612888124,2.93034606990706,3.3458304259617933,-0.0021231556501959403,-6.322440588694747,16.78733229546245,3.2099990844726562,-0.09805496885564935,-3.1884994506835938,-6.068258031756471,-0.3087408696107161,-4.628378741220033,-1.748620160147155,5.591218870527356,53.191501374844016,4.945265552058821,1.439879290536441,6,-0.345001220703125,0.5,-2.6499996185302734,-5.825000762939453,-12.449996948242188,3,-0.11421218332370375,1.843138105545973,78.9000015258789,-1.511746871551336,78.2300033569336,-1.6666757493188011,81.3499984741211,-0.11421218332370375
2836,2002-06-28,77.30000305175781,79.80000305175781,77.30000305175781,77.80000305175781,1022400.0,-0.005787742099577997,-9.0,0.2857142857142857,27.30436063309422,43.51502503626464,3.2012219535615714,3.6232408876961983,0.520294521774872,-5.735665870123057,15.928047396269374,2.5,-0.627487569440234,-3.41099662780762,-6.6801345380891775,-0.1418587175260626,-5.045565582948399,-1.7764276726668413,5.360742686537904,49.02871645465273,3.2744977540167284,1.6345689551407763,6,0.1049957275390625,0.9499969482421875,-1.9250030517578125,-5.375003814697266,-9.6300048828125,4,-0.04540752907707224,1.0252371852572095,77.75,1.843138105545973,78.9000015258789,-1.511746871551336,78.2300033569336,-0.04540752907707224
2837,2002-07-01,76.55000305175781,78.9000015258789,76.55000305175781,77.4000015258789,888400.0,-0.009702457572968282,-4.529418100546625,1.6999969482421875,26.166678216729622,40.79462365474561,3.5308542568587455,4.23932958786088,1.3599939869308884,-4.847070524921989,15.305102537855058,2.3499984741210938,-0.7751037649740624,-3.9379966735839815,-7.693537382819628,-0.18245596434833544,-5.815767028201805,-2.0602263189661585,5.4710979422401635,42.09069453619482,-1.596460943331735,1.877770354617823,7,0.8549957275390625,1.6999969482421875,0.24999618530273438,-3.700000762939453,-8.050003051757812,0,-0.035009800108874556,-9.0,77.30000305175781,1.0252371852572095,77.75,1.843138105545973,78.9000015258789,-0.035009800108874556
2838,2002-07-02,74.19999694824219,76.69000244140625,72.62999725341797,76.55000305175781,2168400.0,-0.030698968123184955,2.0874506846135996,2.764718026047697,22.237951691677424,37.99200137264619,5.410459200332937,6.558581535256707,3.769083748541078,-2.3758366824546187,16.27844413986078,4.060005187988281,-0.8671649440111935,-6.055002593994146,-10.707047411826153,-1.4029577761621397,-8.38102500291015,-3.728980185078143,7.219837986115905,26.796555341924222,-16.821899897548942,2.3260224089160006,7,3.2050018310546875,4.0500030517578125,3.6100006103515625,-0.24999618530273438,-7.7999954223632955,1,-0.006064649147574541,-4.529418100546625,76.55000305175781,-9.0,77.30000305175781,1.0252371852572095,77.75,-0.006064649147574541
2839,2002-07-03,73.68000030517578,73.97000122070312,70.80000305175781,73.0,1816900.0,-0.0070080412999090624,4.031734594401487,-0.28936108044932146,23.088233396668542,35.03314169239513,5.187330719581425,6.880838905112384,4.330444602685944,-1.738960129868218,17.327066552118918,3.399993896484375,-1.2165825827987646,-6.225499343872073,-11.720235816442099,-0.7307628713020478,-8.972867580157086,-3.4781311075870605,7.174644533120826,30.60572229154353,-17.427861333709572,2.747368236285013,7,3.125,3.970001220703125,4.129997253417969,0.2700004577636719,-6.400001525878892,2,-0.035152062385418015,2.0874506846135996,74.19999694824219,-4.529418100546625,76.55000305175781,-9.0,77.30000305175781,-0.035152062385418015
2840,2002-07-05,77.0999984741211,77.0999984741211,74.18000030517578,74.18000030517578,360400.0,0.04641691306704665,1.0,4.294113027185316,39.49428254493926,33.888260636371896,1.1551358638066205,3.265169826858198,0.9685481700252296,-5.04192160470086,17.79449009444376,3.4199981689453125,-1.452641049875723,-2.5750011444091854,-8.13736765399186,2.9873653651734884,-5.356184399200515,0.2061821103821444,2.950275021252409,69.99994913736978,18.580114424211352,2.7811832547913355,7,-0.2949981689453125,0.5500030517578125,0.7099990844726562,-3.1499977111816406,-11.849998474121094,4,-0.11854733554523111,4.031734594401487,73.68000030517578,2.0874506846135996,74.19999694824219,-4.529418100546625,76.55000305175781,-0.11854733554523111
2841,2002-07-08,75.27999877929688,77.44999694824219,74.5999984741211,76.8499984741211,1130400.0,-0.02360570338318635,1.0577631249156496,-0.5376714655239987,31.85992213808862,30.571348824634505,2.329688177705364,4.723253765581063,2.734176055508186,-3.1094901740431737,17.8194391883066,2.8499984741210938,-1.795370185227526,-4.011500930786127,-9.679761722423464,1.65675986085121,-6.845631326604803,-1.1773705349674515,4.0302530805873715,55.308599647917504,3.3907933675544655,2.8341303958186694,7,1.5250015258789062,2.3700027465820312,2.529998779296875,-1.3299980163574219,-9.129997253417983,0,-0.1325716775952408,1.0,77.0999984741211,4.031734594401487,73.68000030517578,2.0874506846135996,74.19999694824219,-0.1325716775952408
2842,2002-07-09,73.6500015258789,75.9000015258789,73.6500015258789,75.22000122070312,976900.0,-0.02165246120947395,-1.8662425953553015,1.0,30.361039985475756,29.524546396165054,3.0760570532315796,5.960246257076562,4.297799240438863,-1.3838606794459167,17.532657226472775,2.25,-2.253795781238864,-5.197998428344732,-11.181890412254262,0.7858935555647975,-8.189944420299497,-2.2060524363899674,4.979430429355219,42.857159246834655,-9.57527308283624,2.9919459919547653,7,1.8549995422363281,4.0,4.1699981689453125,0.3100013732910156,-4.400001525878906,1,-0.08119488435899569,1.0577631249156496,75.27999877929688,1.0,77.0999984741211,4.031734594401487,73.68000030517578,-0.08119488435899569
2843,2002-07-10,72.11000061035156,74.4000015258789,71.95999908447266,74.0999984741211,1205600.0,-0.020909720076329186,-1.1310056470823409,1.267514809289397,23.893320269091916,27.973078901651615,4.0863659789575735,7.062138126158544,5.873054856905327,0.22542607907030288,17.398359249708623,2.44000244140625,-2.7445803223925367,-6.229999542236328,-12.696306930814998,0.23630784634234203,-9.463153236525656,-2.996845847947,5.893077032604452,19.69922948780902,-27.12845894071252,3.2331536942893324,7,3.395000457763672,5.540000915527344,5.709999084472656,1.8500022888183594,0.089996337890625,2,-0.05006241269998457,-1.8662425953553015,73.6500015258789,1.0577631249156496,75.27999877929688,1.0,77.0999984741211,-0.05006241269998457
2844,2002-07-11,69.69999694824219,72.54000091552734,66.80000305175781,71.0,2836700.0,-0.03342121261559683,1.621000668877679,0.6532685664774013,21.29276215354959,27.299839003257215,5.648062824393236,8.959623092935018,8.250738241028472,2.7032207117705127,17.905096147495076,5.739997863769531,-3.5489003962031944,-8.023003005981451,-15.306123190956498,-0.7398828210064039,-11.664563098468975,-4.3814429134939274,7.726834727417966,27.230005243868543,-14.908055691605721,3.6415600924875227,7,3.600006103515625,5.950004577636719,8.445003509521484,4.260005950927734,1.8600006103515625,3,-0.04734570397203608,-1.1310056470823409,72.11000061035156,-1.8662425953553015,73.6500015258789,1.0577631249156496,75.27999877929688,-0.04734570397203608
2845,2002-07-12,69.34999847412111,70.9000015258789,68.55999755859375,69.75,1727500.0,-0.005021499131212082,-1.3636363636363635,0.3076927591347004,21.779277859169568,26.685940917265587,5.231346747172026,8.845600606112427,8.560459307278634,3.138823689491389,18.8220814579258,2.3400039672851562,-3.8864925874699168,-7.790501403808577,-15.79761056011641,0.21660775249925734,-11.7940559819625,-3.7869468256546526,7.014150339148813,23.94363271142403,-17.608838900304846,4.00355457815392,7,3.5000038146972514,6.300003051757798,9.78250122070311,4.610004425048814,4.489997863769517,4,-0.02984859034418963,1.621000668877679,69.69999694824219,-1.1310056470823409,72.11000061035156,-1.8662425953553015,73.6500015258789,-0.02984859034418963
2846,2002-07-15,67.83999633789061,69.40000152587889,65.20999908447266,69.40000152587889,2070800.0,-0.021773643395161302,4.3717801372308145,3.8999980926587816,18.856603578464757,25.873710401902827,5.876281874408761,9.856791568106942,10.008583503070312,4.693466821409075,20.813326770382464,4.190002441406236,-4.341644597323395,-8.663003540039071,-17.500873624193744,0.1748665441156021,-13.081938582116408,-4.2440684979617345,7.567737899228106,24.602400867852218,-14.525853577369901,4.418935042077336,7,3.490001678466811,7.015003204345717,11.455003738403335,6.120006561279311,5.720001220703139,0,-0.03817801411707955,-1.3636363636363635,69.34999847412111,1.621000668877679,69.69999694824219,-1.1310056470823409,72.11000061035156,-0.03817801411707955
2847,2002-07-16,67.25,68.30000305175781,65.97000122070311,67.09999847412111,1452200.0,-0.00869688045017003,1.0711057159230137,-0.09615450450669838,21.346540630317122,25.774664728418347,5.5969162883774715,9.82008067266841,10.551136748827844,5.310756101055489,22.56461841233346,2.3300018310547017,-4.634392456845973,-8.535499954223638,-17.94272271634587,0.8717228078985926,-13.239111335284747,-3.83188857316253,6.934006018801185,22.19804541439473,-20.395967084234858,4.703611381061113,7,4.079998016357422,7.604999542236328,12.045000076293945,6.710002899169922,7.849998474121094,1,-0.016356854633771123,4.3717801372308145,67.83999633789061,-1.3636363636363635,69.34999847412111,1.621000668877679,69.69999694824219,-0.016356854633771123
2848,2002-07-17,67.19000244140625,69.30000305175781,65.80000305175781,68.0,1581000.0,-0.0008921570051114713,1.0527837192027851,-5.399928793042575,18.43665236069154,25.257822391087565,5.093624099048725,9.281685852652032,10.549120646999697,5.380251257036576,24.43704480484116,3.5,-4.947192913606727,-7.913497543334955,-17.748861658789053,1.9218665721191428,-12.831179601062004,-2.9958154856079062,5.917122745275506,27.01231735775294,-12.362808678447848,4.917682057727047,7,4.139995574951172,7.534996032714844,12.63499641418457,7.299999237060547,7.489997863769531,2,0.030659286854323176,1.0711057159230137,67.25,4.3717801372308145,67.83999633789061,-1.3636363636363635,69.34999847412111,0.030659286854323176
2849,2002-07-18,68.40000152587889,70.19999694824219,67.59999847412111,67.69999694824219,1400900.0,0.018008617956634776,-4.777764591192454,-0.8642057870544622,24.879091884428306,23.633912317697458,3.4150189673223537,7.3871887123585225,9.254427945825967,4.188638673188265,26.001083552675514,3.0099945068359375,-5.194537319231799,-6.028498458862316,-15.752265305167569,3.695268387442937,-10.89038188201495,-1.1666150357096825,3.7594685285377665,56.06328774470343,17.674274723675083,4.861883423152628,7,2.92999649047853,5.694999694824233,11.424997329711928,6.090000152587905,5.369995117187514,3,0.05555548739170102,1.0527837192027851,67.19000244140625,1.0711057159230137,67.25,4.3717801372308145,67.83999633789061,0.05555548739170102
2850,2002-07-19,64.87999725341797,67.58000183105469,64.51000213623047,67.0,1502200.0,-0.0514620496189484,-1.1468582022861564,-3.0285555470785672,21.356075591533155,22.466818256969077,5.60919162560036,10.093678197859987,12.636773520579467,7.713134340388223,27.748821260286828,3.8899993896484233,-5.26061378479811,-8.703502655029297,-18.67154807702596,1.2645427669673666,-13.687525366027629,-3.719479944030965,6.44553628460541,6.50255631879367,-29.279004852902187,4.984022710998333,7,5.325004577636719,8.78000259399414,14.945001602172852,9.610004425048828,8.930000305175781,4,0.10295931855675078,-4.777764591192454,68.40000152587889,1.0527837192027851,67.19000244140625,1.0711057159230137,67.25,0.10295931855675078
2851,2002-07-22,62.81999969482422,66.0,61.91999816894531,64.5,1755200.0,-0.031750888498769614,-1.3448263766330286,0.7924519474724064,20.139180877065158,21.331056133812346,6.3875907034311865,11.304584067063587,14.565864273171599,9.805607977745439,30.492404625675224,4.0800018310546875,-5.408408369582034,-9.85650024414062,-20.288802136296553,0.5758016480153145,-15.072651190218593,-4.640349298062645,7.551359446948155,10.869585248360785,-23.117792112813312,5.216150946077969,7,5.340000152587891,9.544998168945312,17.0049991607666,11.670001983642578,9.120002746582031,0,0.17542178759313742,-1.1468582022861564,64.87999725341797,-4.777764591192454,68.40000152587889,1.0527837192027851,67.19000244140625,0.17542178759313742
2852,2002-07-23,61.72999954223633,64.76000213623047,61.5,63.5,1488700.0,-0.017351164563563337,-1.9237693322225662,1.0535715096661686,21.306944208671183,21.043681015987822,6.268078322811604,11.435649411549377,15.53312625265923,10.932294580386838,33.325607621143504,3.2600021362304688,-6.145711263154354,-9.965500450134272,-20.650516612425236,0.7195157121566922,-15.308008531279754,-4.62299236898879,7.289141843883712,2.643673826607479,-30.920943847108905,5.342508081145481,7,5.290000915527344,10.424999237060547,18.094999313354492,12.970001220703125,9.28000259399414,1,0.19164098662050377,-1.3448263766330286,62.81999969482422,-1.1468582022861564,64.87999725341797,-4.777764591192454,68.40000152587889,0.19164098662050377
2853,2002-07-24,67.19000244140625,67.52999877929689,59.20000076293945,60.04999923706055,2699800.0,0.0884497479290296,1.1304353976775172,-4.0338990721882775,37.83277407321585,22.881460118172956,0.04110236789465205,5.382092576530198,10.01065564566646,5.5803794010930545,35.643130947679005,8.329998016357436,-6.520074958701173,-3.9534975051879826,-14.354015228075951,6.447020217699993,-9.153756366631967,1.2467613562560018,0.47569349521218385,72.63640408477924,37.098951987561634,5.200258861443987,7,-2.1400012969970703,3.8149967193603516,12.784996032714844,7.634998321533203,4.720001220703125,2,0.11772578873788309,-1.9237693322225662,61.72999954223633,-1.3448263766330286,62.81999969482422,-1.1468582022861564,64.87999725341797,0.11772578873788309
2854,2002-07-25,67.56999969482422,68.05000305175781,64.94999694824219,66.69999694824219,1693000.0,0.005655562429088379,2.3879672979992748,0.12184906948676316,29.834955804071413,23.776535445384273,-0.7518769485808292,4.331855055177641,9.589693942085233,5.309222180472858,36.134097368541354,3.100006103515625,-6.765921047967893,-3.007000160217288,-12.847831238940955,6.833830918506386,-7.927415699579129,1.9134153791445527,-8.369998931884766,94.57623465770105,60.7791483377309,4.920415539361837,7,-2.8700008392333984,3.434999465942383,12.504999160766602,8.084999084472656,4.779998779296875,3,0.10522422143648735,1.1304353976775172,67.19000244140625,-1.9237693322225662,61.72999954223633,-1.3448263766330286,62.81999969482422,0.10522422143648735
2855,2002-07-26,68.87000274658203,69.76000213623047,66.94999694824219,67.31999969482422,1296600.0,0.019239352636217122,-1.4541438452004958,1.7816070786526708,36.13155373556404,25.695974351728637,-2.3771057564867846,2.4585243845549627,8.279429399611558,4.159615868734704,36.85598564419054,2.8100051879882812,-6.742158994163404,-1.2629972457885685,-10.525468020031013,7.999473528453869,-5.894232632909791,3.368238141332654,-9.670001983642578,91.57197657284897,57.996926640448734,4.63123538712122,7,-4.170003890991211,2.1349964141845703,11.204996109008789,7.4799957275390625,2.1299972534179688,4,0.071148449267741,2.3879672979992748,67.56999969482422,1.1304353976775172,67.19000244140625,-1.9237693322225662,61.72999954223633,0.071148449267741
2856,2002-07-29,73.79000091552734,74.0,69.44999694824219,69.5,1890200.0,0.07143891349981812,-1.0728910145340602,2.7677370768155463,50.26515034385737,28.909153208788666,-7.112268037328832,-2.885877593677179,3.428050775005758,-0.6146575425349994,37.14308598133592,5.129997253417969,-6.283338299783196,3.832501029968256,-4.98029110964859,12.645293169585095,-0.573895039840167,8.238897099776679,-14.167600097656248,98.58108719393175,63.44632745182746,4.40639606980842,7,-7.190000534057617,-2.785001754760742,6.284997940063477,3.1100006103515625,-3.6299972534179545,0,0.00027099393980623,-1.4541438452004958,68.87000274658203,2.3879672979992748,67.56999969482422,1.1304353976775172,67.19000244140625,0.00027099393980623
2857,2002-07-30,73.87000274658203,75.5,72.02999877929688,73.79000091552734,1835000.0,0.0010841825459018128,1.0778473205719767,0.01864844148753599,53.52847226131071,32.80824430885746,-6.8777366124981825,-3.3486393679565936,3.4225590939102943,-0.5685456090591003,37.09197485372195,3.470001220703125,-5.80739452436157,4.046502876281735,-4.418877529456552,12.511883282020015,-0.186187326587401,8.279193079150872,-13.384945977783204,90.00001638213627,50.72699409541789,4.232690202869141,7,-6.520002365112305,-2.8650035858154297,6.139995574951172,3.029998779296875,-2.75,1,-0.02612698298924976,-1.0728910145340602,73.79000091552734,-1.4541438452004958,68.87000274658203,2.3879672979992748,67.56999969482422,-0.02612698298924976
2858,2002-07-31,73.75,73.87999725341797,71.80000305175781,73.69999694824219,1439300.0,-0.0016245125506995084,12.419423114786376,0.6250238413122258,58.94040348547099,36.592834486751094,-6.4026466873018535,-3.4404726375489645,3.5559616866554222,-0.3057197218986971,36.126702518376376,2.0799942016601562,-5.073440632684665,3.9489999771118107,-4.469666156120439,12.36766611034406,-0.26033308950431433,8.158333043727936,-12.063747772705078,83.4123270731337,40.8555234320739,4.209333066616124,7,-6.399999618530273,-2.7450008392333984,5.944999694824219,3.1500015258789062,-0.45999908447265625,2,-0.03715251340704451,1.0778473205719767,73.87000274658203,-1.0728910145340602,73.79000091552734,-1.4541438452004958,68.87000274658203,-0.03715251340704451
2859,2002-08-01,71.08999633789062,72.8499984741211,70.69000244140625,72.5,1154500.0,-0.03606784626588988,1.0473890122287226,-28.19835215135795,53.48557170620234,40.16277849949211,-3.711213200009553,-1.0376555794974394,6.292222016150532,2.475424973004138,34.84518102891225,3.05999755859375,-4.47843774227853,1.418496513366705,-6.826829751041004,9.663822777774413,-2.7041666188371494,5.541159645570559,-8.298644288779293,48.42102821001083,3.3647980861426987,4.1226631322038525,8,-3.7399959564208984,-1.3849964141845703,8.28750228881836,5.810005187988281,3.6200027465820312,3,0.01153477797806124,12.419423114786376,73.75,1.0778473205719767,73.87000274658203,-1.0728910145340602,73.79000091552734,0.01153477797806124
2860,2002-08-02,67.95999908447266,70.8499984741211,66.87999725341797,70.5,952300.0,-0.04402865965193048,1.4506196532390805,1.8014144103196763,50.22573878539362,43.50572937819528,-0.10993259982649306,1.4466576809691105,9.335692756577174,5.680851409143997,35.11997980243259,4.209999084472656,-3.8781243962035177,-1.2545007705688533,-8.744850181082484,6.23584863994477,-4.9996754758256685,2.490673934687962,-4.151955199290228,12.529019570010295,-33.66393934818143,3.745174705256813,8,-0.6099987030029297,1.7450008392333984,9.867500305175781,9.310001373291016,7.590003967285156,4,0.0645968135489785,1.0473890122287226,71.08999633789062,12.419423114786376,73.75,1.0778473205719767,73.87000274658203,0.0645968135489785
2861,2002-08-05,65.30000305175781,68.44999694824219,65.19999694824219,67.0,1406300.0,-0.0391406131334483,-2.421036147094018,0.6692898958618059,46.59686414592194,46.31572048233425,3.2842177363286567,3.5000933790490905,11.727207168640575,8.388481592297296,35.66231871941553,3.25,-3.5637042744421734,-3.415497016906741,-10.524473257832199,3.6934792240187164,-6.969985137369463,0.13899110355598054,-0.556602677389975,0.9709327561661044,-46.263765309465064,3.554488120462727,8,2.049997329711914,4.19999885559082,12.527496337890625,12.224998474121094,10.149993896484375,0,0.08728938257053809,1.4506196532390805,67.95999908447266,1.0473890122287226,71.08999633789062,12.419423114786376,73.75,0.08728938257053809
2862,2002-08-06,67.66999816894531,68.90000152587889,66.19999694824219,66.19999694824219,1165300.0,0.03629395109383071,-2.673472565342836,-0.8647081526958739,50.77518692140367,47.75376635435512,2.0622930075633406,0.6947404018974197,9.071081966497104,6.0792679273020696,35.95955172915236,3.5999984741210795,-2.710872038003245,-0.7465017318725558,-7.474433732206691,5.98143026846158,-4.1104677320396235,2.617464268294512,-2.470001220703125,28.456234261078222,-20.455071849855912,3.3639660001670686,8,2.5550003051757812,1.3800029754638672,10.157501220703125,10.580001831054688,5.410003662109375,1,0.03679629910654825,-2.421036147094018,65.30000305175781,1.4506196532390805,67.95999908447266,1.0473890122287226,71.08999633789062,0.03679629910654825
2863,2002-08-07,68.5,69.30000305175781,66.66999816894531,68.94999694824219,812400.0,0.012265433035516082,3.5738851221356827,-0.30612011874857276,50.16350305450203,50.01249382662519,1.6066081185324492,-0.44225520214621383,7.998025664856883,5.30335608858482,35.84814942942141,2.6300048828125,-1.533085967646258,0.2640001296997099,-6.23656660365387,6.76456686305329,-2.986283236977087,3.514283496376507,-3.3000030517578125,43.13728619000081,-4.66819483479108,3.2502833666767907,8,1.8499984741210938,-0.1750011444091797,9.327499389648438,9.75,5.9199981689453125,2,0.0382482152785697,-2.673472565342836,67.66999816894531,-2.421036147094018,65.30000305175781,1.4506196532390805,67.95999908447266,0.0382482152785697
2864,2002-08-08,66.40000152587889,68.05999755859375,64.5,68.05000305175781,2095900.0,-0.0306569120309651,3.263494282490212,3.666694923875112,52.606317694206155,51.8430231553632,3.937230891179823,1.4733807710932751,9.846833146014589,7.433327820316336,34.93908287062928,4.0,-0.3125619451062249,-1.6709985733032369,-8.182617359787244,4.84062021318077,-4.9268079665452404,1.5848108199387667,9.099998474121108,29.921291062071827,-22.154134270987708,3.2558093932420054,8,3.599998474121108,1.9249973297119283,11.427497863769545,11.849998474121108,8.849998474121108,3,0.10376504866439085,3.5738851221356827,68.5,-2.673472565342836,67.66999816894531,-2.421036147094018,65.30000305175781,0.10376504866439085
2865,2002-08-09,67.27999877929689,67.84999847412111,65.30999755859375,66.0,1233900.0,0.013252970379451279,1.0991758986613742,-0.775756118537564,57.9699781370641,52.69911513238617,3.1379631724444863,0.4536097463883806,8.65911722907299,6.570842131434119,33.98088922540137,2.540000915527358,0.21315720816856754,-0.6875013351440344,-7.179297009288106,5.804294339000037,-3.9333991722160704,2.5583965019280015,8.000001220703112,57.91660441296644,0.6029375044546796,3.245897837072034,8,2.720001220703111,1.045000076293931,9.947502136230455,10.370002746582017,7.660003662109361,4,0.11043401367394345,3.263494282490212,66.40000152587889,3.5738851221356827,68.5,-2.673472565342836,67.66999816894531,0.11043401367394345
2866,2002-08-12,65.25,66.59999847412111,64.79000091552734,66.59999847412111,1092000.0,-0.030172396196914808,1.6814808954093245,-1.0546873137353068,56.08575578308613,52.98325774591677,4.2791683240962755,2.4028173590580764,10.374352983897097,8.600179322809112,32.50308409653198,2.4899978637695455,0.881591716394837,-2.5880002975463867,-9.192852552364826,4.016851957272053,-5.890426424955606,0.714425829862833,9.814400000000006,15.624990065898853,-46.59627957152722,3.3024261274092215,8,3.9399986267089844,3.0749988555908203,11.977500915527344,12.400001525878906,9.0,0,0.15785445290050282,1.0991758986613742,67.27999877929689,3.263494282490212,66.40000152587889,3.5738851221356827,68.5,0.15785445290050282
2867,2002-08-13,66.15000152587889,68.31999969482422,65.55000305175781,65.69999694824219,1455000.0,0.013793126833393066,-6.386732856576097,-0.3333371009398154,47.86535054353185,51.752696307923536,2.4238118511279367,1.4927135324583958,9.19063653387002,7.727256695576301,30.72749310308064,3.0699996948242188,1.304538859974997,-1.6329988479614457,-8.276673225798945,5.010675529876053,-4.954836036880195,1.6888383409573038,8.703110474121118,34.37500993410085,-25.43293724908792,3.3218371889187512,8,2.524997711181655,1.3999996185302876,11.077499389648452,11.500000000000014,8.629997253417983,1,0.14058949671716925,1.6814808954093245,65.25,1.0991758986613742,67.27999877929689,3.263494282490212,66.40000152587889,0.14058949671716925
2868,2002-08-14,69.25,69.34999847412111,65.5,66.15000152587889,1277800.0,0.0468631655723899,1.3333356452742657,6.888815421392854,53.10192146398758,51.710068503233,-1.5440090499091212,-1.5231339901910133,5.906407381135551,4.684613731866634,29.16034623166801,3.849998474121108,1.0147403064085978,1.3639997482299862,-5.304791758201503,8.032791254661468,-1.9703960049857585,4.698395501445731,5.396049760000011,97.93817514263797,40.77138714422363,3.334395753215741,8,-1.5750007629394531,-1.8999996185302734,7.32750129699707,8.400001525878906,6.599998474121094,2,0.05530688564699915,-6.386732856576097,66.15000152587889,1.6814808954093245,65.25,1.0991758986613742,67.27999877929689,0.05530688564699915
2869,2002-08-15,72.19999694824219,72.4000015258789,68.52999877929689,70.0,1878400.0,0.04259923390963438,1.9769182013451068,0.7096767842332299,55.79532819555051,52.32891177102822,-4.827675748557311,-4.399408002514065,2.7443099805742577,1.8109860679811618,27.55128734204423,3.870002746582017,0.6481103031906628,4.123996925354007,-2.8174131796696145,11.065407030377628,0.6532918728422032,7.59470197786581,2.2431318165578205,97.37181916431568,42.716450104659586,3.4707050525118093,8,-3.7499961853027344,-4.849996566772461,4.377504348754883,5.450004577636719,2.5800018310546875,3,0.03074794064457609,1.3333356452742657,69.25,-6.386732856576097,66.15000152587889,1.6814808954093245,65.25,0.03074794064457609
2870,2002-08-16,71.55999755859375,72.3499984741211,70.31999969482422,72.1500015258789,673900.0,-0.008864257849030555,3.1010164841516326,-0.2681839935080698,45.43966394452664,52.20033397087318,-4.049122368370888,-3.4080317286959882,3.126871549762029,2.536862849327889,25.34357849732563,2.029998779296875,0.08653712426253435,3.1499975204467745,-3.7867507332429966,10.086745774136553,-0.31837660639811816,6.618371647291667,2.6842686309102533,88.96184099982155,38.21608954916689,3.4683741268448878,8,-3.109996795654297,-4.209997177124023,2.9150047302246094,4.090003967285156,1.4900054931640625,4,0.051565156055027206,1.9769182013451068,72.19999694824219,1.3333356452742657,69.25,-6.386732856576097,66.15000152587889,0.051565156055027206
2871,2002-08-19,73.83999633789062,73.98999786376953,71.25,71.58000183105469,770700.0,0.03186135909842647,1.1406253725293851,-3.830473407212962,49.943702768942025,52.10794684282189,-5.576787203987038,-5.080594099871874,0.570645971548231,0.34792970152307134,22.547644435884273,2.7399978637695312,-0.11193778169835866,4.878996467590326,-1.9378171462509641,11.695810081431617,1.4705896606696882,8.287403274510964,0.2093845278233033,98.23319713048426,50.28607322302787,3.4084068069206443,8,-4.594997406005859,-6.489995956420898,0.4100055694580078,1.8100051879882812,5.430000305175781,0,0.014897158153719392,3.1010164841516326,71.55999755859375,1.9769182013451068,72.19999694824219,1.3333356452742657,69.25,0.014897158153719392
2872,2002-08-20,73.55999755859375,73.7699966430664,71.80000305175781,73.0,1166400.0,-0.0037919663215529864,3.0204126119112495,0.24778713262350535,49.645649819381575,52.050407594475175,-4.887389665365603,-4.07795857588745,0.5793314593484808,0.7095085906413203,19.543290679327196,2.0399932861328125,0.01916078595084514,4.007497787475586,-2.1925611868944372,10.20755676184561,0.9074683002905743,7.1075272746605975,0.43000030517578125,94.93521303449583,49.34785275372417,3.1000294871850107,8,-4.314998626708984,-6.209997177124023,-0.467498779296875,1.2950019836425781,7.290000915527344,1,0.009380131379920664,1.1406253725293851,73.83999633789062,3.1010164841516326,71.55999755859375,1.9769182013451068,72.19999694824219,0.009380131379920664
2873,2002-08-21,75.0999984741211,75.19999694824219,73.31999969482422,73.80999755859375,1097600.0,0.020935304059800597,1.5234898641556194,2.30358310626703,57.804603596361034,52.62799491693683,-6.026473983513085,-5.264912952860257,-1.2116222145465088,-0.7006482024061711,17.635640855465155,1.8799972534179688,0.553864183598364,5.151998901367193,-1.4119925026484879,11.715990305382874,1.8700031993593598,8.433994603375027,-10.599998474121094,98.50077209036317,51.071246500556384,3.2819957020078405,8,-5.104999542236328,-7.749998092651367,-2.0074996948242188,-0.24499893188476562,4.8899993896484375,2,-0.004260981375844963,3.0204126119112495,73.55999755859375,1.1406253725293851,73.83999633789062,3.1010164841516326,71.55999755859375,-0.004260981375844963
2874,2002-08-22,74.68000030517578,75.5999984741211,74.4000015258789,75.0,711000.0,-0.005592519007707297,-1.7272743035988314,-0.2480616028814251,64.62142500478079,53.36704456890535,-4.814765852452837,-4.516503541432627,-1.0452167375154318,-0.1228697708657478,15.862255004313402,1.1999969482421875,0.7967685839154086,4.376500701904291,-2.4115346242793976,11.164536028087987,0.9824830388124468,7.770518364996136,-9.966000366210935,82.57578822645435,29.4620933373118,3.394017663091848,8,-4.4850006103515625,-7.280000686645508,-1.6525020599365234,0.17499923706054688,4.180000305175781,3,0.015666820623515987,1.5234898641556194,75.0999984741211,3.0204126119112495,73.55999755859375,1.1406253725293851,73.83999633789062,0.015666820623515987
2875,2002-08-23,73.7699966430664,74.0,72.9000015258789,74.0,606600.0,-0.012185373036833091,8.565064517199058,0.7187611758815535,69.94818261826731,54.90731421725881,-3.2266597243223742,-3.3946267883687256,-0.371081153879544,0.9274925856789764,14.450755740327697,1.779998779296875,1.0084746434880714,3.2214973449707003,-3.7010661219554777,10.144060811896878,-0.2397843884923816,6.682779078433782,-8.620556762695315,57.93097763271204,-1.7049610423489767,3.4612817334630877,8,-3.2199974060058594,-6.369997024536133,-1.0574970245361328,1.0850028991699219,7.510002136230469,4,0.013691231966802553,-1.7272743035988314,74.68000030517578,1.5234898641556194,75.0999984741211,3.0204126119112495,73.55999755859375,0.013691231966802553
2876,2002-08-26,73.80999755859375,74.4000015258789,72.12000274658203,73.77999877929688,533200.0,0.0005422382723003771,2.7685721131414014,-0.1304275715659933,66.24338987429655,56.949318587343775,-2.150924629160201,-3.6185792322141594,-0.6381307568618695,1.0101876818113027,14.306519991806224,2.279998779296875,1.3271040509763878,3.2604984283447322,-3.6640417874968136,10.185038644186278,-0.2017716795760407,6.722768536265505,-8.242535334472663,52.89465600424034,-10.243906631683878,3.4622701079207725,8,-3.259998321533203,-6.409997940063477,-1.8774967193603516,0.6950035095214844,7.590003967285156,0,-0.010296633680723533,8.565064517199058,73.7699966430664,-1.7272743035988314,74.68000030517578,1.5234898641556194,75.0999984741211,-0.010296633680723533
2877,2002-08-27,71.94000244140625,74.25,71.54000091552734,73.83999633789062,686900.0,-0.02533525510149237,-1.0074089981745946,-63.33570701932859,58.625889299480306,57.56309279128741,0.7004095251526934,-2.0032986827478965,0.9458445449648565,2.9633920242754783,14.640189102003676,2.7099990844726562,1.3910114661044872,1.4870033264160156,-5.295023724038231,8.269030376870255,-1.9040101988111076,4.878016851643139,-5.971238767285158,9.852260256468076,-53.51061434426172,3.3910135252271205,8,0.12499618530273438,-4.540002822875977,-1.6775035858154297,1.2699966430664062,9.049995422363281,1,0.10189038021829777,2.7685721131414014,73.80999755859375,8.565064517199058,73.7699966430664,-1.7272743035988314,74.68000030517578,0.10189038021829777
2878,2002-08-28,71.01000213623047,71.94000244140625,70.62000274658203,71.5,459400.0,-0.012927443336316902,-1.0787451715416825,0.25789444096435854,62.280243230280234,58.28363890625738,2.1303498682253803,-1.3587615845786445,1.597944332009547,3.947129569967643,15.037308596805923,1.3199996948242188,1.6840793914662697,0.6940029144287081,-5.916119147545388,7.304124976402804,-2.6110581165583397,3.999063945415756,-4.655989070109371,7.831319763825609,-57.2929964678974,3.3050610309870474,8,1.9499969482421875,-3.6100025177001953,-1.4225025177001953,1.9899978637695312,10.259994506835938,2,0.13857197636767982,-1.0074089981745946,71.94000244140625,2.7685721131414014,73.80999755859375,8.565064517199058,73.7699966430664,0.13857197636767982
2879,2002-08-29,71.91000366210938,72.58000183105469,69.88999938964844,70.44999694824219,707900.0,0.012674292336342763,-1.0852717304519082,-2.979618528610354,62.32040057786894,60.15927630996208,1.3241336421158678,-2.3127565956741023,0.39027611194859446,3.110476504055015,15.260726550827192,2.69000244140625,2.2725659412041495,1.5530040740966768,-5.08743500415477,8.193443152348124,-1.7672154650290395,4.873223613222393,-5.186151179668272,44.789430502338725,-20.368937141291816,3.3202195391257217,8,0.8349952697753906,-1.8600044250488281,-3.8825035095214844,-0.06000328063964844,9.159996032714844,3,0.11236258921118147,-1.0787451715416825,71.01000213623047,-1.0074089981745946,71.94000244140625,2.7685721131414014,73.80999755859375,0.11236258921118147
2880,2002-08-30,72.3499984741211,73.44999694824219,71.80000305175781,71.97000122070312,675200.0,0.006118687103384923,-3.583357175403461,0.2602708945162673,70.63954326512561,62.45881414287137,1.1264427197153708,-2.537077865017096,-0.3547473977565261,2.728728840899308,14.53450031040312,1.649993896484375,2.520295596311229,1.7734989166259822,-4.823408275557739,8.370406108809703,-1.5249546794658784,5.071952512717843,-5.271100152012792,54.54540840924662,-16.181360878316426,3.29845359609186,8,0.3950004577636719,-2.299999237060547,-4.497499465942383,-0.4999980926513672,7.840003967285156,4,0.08997929887391831,-1.0852717304519082,71.91000366210938,-1.0787451715416825,71.01000213623047,-1.0074089981745946,71.94000244140625,0.08997929887391831
2881,2002-09-03,71.0,72.83000183105469,70.83999633789062,72.1500015258789,1240800.0,-0.018659274396584435,-1.7074741666104414,-3.0263416788804784,63.739383138117255,64.02478451161977,2.2699296544508485,-0.7780455843963381,0.6946813329447536,4.122849746343874,13.546621080546073,1.9900054931640625,2.4278999436516386,0.13850059509277912,-5.973257966119178,6.250259156304736,-2.9173786855131993,3.1943798756987576,-3.5802576718111823,25.458726031280516,-47.80637107095191,3.055879280605978,9,1.7449989318847656,-0.9500007629394531,-3.147500991821289,0.8500003814697266,6.480003356933594,1,0.1447887152013645,-3.583357175403461,72.3499984741211,-1.0852717304519082,71.91000366210938,-1.0787451715416825,71.01000213623047,0.1447887152013645
2882,2002-09-04,70.16000366210939,70.69999694824219,68.69999694824219,70.41999816894531,1279300.0,-0.01183093433648752,3.8780959824336145,0.2260818798803058,52.95648018338331,63.48610413240004,2.8797547001109365,0.27200637010200523,1.2055772300332848,5.013070294099123,12.874210219033635,2.3000030517578125,2.71354334859285,-0.8259960174560348,-6.762962727384945,5.1109706924728755,-3.794479372420483,2.1424873375084132,-2.4130510880832787,30.736983449835826,-37.779267110111256,2.9684833549644534,9,1.9899940490722514,-0.11000442504884234,-1.3575038909912251,1.6899967193603374,9.21999359130858,2,0.1602052063437931,-1.7074741666104414,71.0,-3.583357175403461,72.3499984741211,-1.0852717304519082,71.91000366210938,0.1602052063437931
2883,2002-09-05,71.12000274658203,71.41000366210938,68.55000305175781,69.59999847412111,843600.0,0.01368299649891691,1.7238021885399561,-5.846293796584572,45.97016675937718,61.41374210513296,1.4481057525948557,-0.5076732570905875,0.021429796242827592,4.097571875667995,12.198747235026849,2.8600006103515625,2.718082813987081,0.003002929687497158,-5.817478454652587,5.823484314027581,-2.907237762482552,2.9132436218575464,-3.0589283365521283,52.449038695091645,-11.904235748945382,2.9102406921700443,9,0.3549995422363281,-1.0700035095214844,-1.9425029754638672,0.7299976348876953,10.180000305175781,3,0.13877945354356513,3.8780959824336145,70.16000366210939,-1.7074741666104414,71.0,-3.583357175403461,72.3499984741211,0.13877945354356513
2884,2002-09-06,73.29000091552734,73.4000015258789,72.19999694824219,72.19999694824219,688300.0,0.030511784099299666,-1.201835247674443,0.7171058575515803,55.79372099690175,59.841024147203456,-1.050243338482531,-2.2504030533122403,-2.3737219552103,1.9675807465752655,10.77813819485644,2.279998779296875,2.800687188847874,1.8285011291503963,-3.620183369904268,7.277185628205061,-0.895841120376943,4.552843378677736,-4.927369542933789,96.73477077533428,34.02808097937686,2.7243422495273335,9,-1.8149986267089844,-3.240001678466797,-4.11250114440918,-1.4400005340576172,9.159996032714844,4,0.1088824618345503,1.7238021885399561,71.12000274658203,3.8780959824336145,70.16000366210939,-1.7074741666104414,71.0,0.1088824618345503
2885,2002-09-09,74.70999908447266,75.19999694824219,72.3499984741211,72.80000305175781,759600.0,0.019375060051943116,-1.028464919782902,1.7522835604644815,53.091697615364225,58.37972500732209,-2.595862417146904,-3.2519530437337494,-3.969941724549045,0.5764537666255194,9.2064351066625,2.8499984741210938,2.53086145716091,2.8769992828369197,-2.3811037361015224,8.135102301775362,0.2479477733676987,5.506050792306141,-6.159996032714844,92.63160430825994,32.99697451327252,2.6290515094692206,9,-2.8349990844726562,-4.659999847412109,-6.182498931884766,-2.8599987030029297,8.790000915527344,0,0.08512917532177289,-1.201835247674443,73.29000091552734,1.7238021885399561,71.12000274658203,3.8780959824336145,70.16000366210939,0.08512917532177289
2886,2002-09-10,75.55000305175781,76.1500015258789,74.63999938964844,75.0999984741211,1259700.0,0.01124352800935502,-1.2043782612811789,0.23560498028736115,56.801117240357925,58.17697255630849,-3.534813632756112,-3.4580370512275067,-4.965532714281636,-0.26287260591658423,7.546496537600336,1.5100021362304688,2.121809751235915,3.202003097534174,-1.305348758435258,7.709354953503606,0.948327169549458,5.45567902551889,-6.718000183105474,92.10528165019821,35.410152716623784,2.253675927984715,9,-3.200000762939453,-5.225002288818359,-7.022502899169922,-3.700002670288086,7.079994201660156,1,0.06141627004925021,-1.028464919782902,74.70999908447266,-1.201835247674443,73.29000091552734,1.7238021885399561,71.12000274658203,0.06141627004925021
2887,2002-09-11,75.44999694824219,76.8499984741211,75.29000091552734,76.5,713300.0,-0.00132370747155508,-1.2773768154682348,-2.3333163792957294,51.32675743663812,56.95991857923715,-3.223544942079812,-2.767464310663911,-5.0013051394087995,-0.1506286138766484,6.497873947890187,1.55999755859375,1.6477376452184558,2.6369972229003906,-1.0159685129458467,6.289962958746628,0.810514354977272,4.463480090823509,-6.178914160156253,83.13250243359435,30.41495826411036,1.8264828679231158,9,-2.7499961853027344,-4.774997711181641,-7.024995803833008,-3.599996566772461,8.430000305175781,2,0.026905321282967964,-1.2043782612811789,75.55000305175781,-1.028464919782902,74.70999908447266,-1.201835247674443,73.29000091552734,0.026905321282967964
2888,2002-09-12,73.08000183105469,75.36000061035156,73.05000305175781,75.36000061035156,714000.0,-0.031411467369750756,1.0263147327702749,2.1714210977576913,44.71598631142761,55.003872549632554,-0.5912137607467685,-0.10100145148402362,-2.721668248970502,2.215392546858908,5.520053505332554,2.399993896484375,1.2347595776711842,0.07550201416015057,-3.169822754273497,3.320826782593798,-1.5471603700566732,1.6981643983769743,-3.202605788085947,18.924829979408845,-28.77592344273859,1.6226623842168213,9,-0.3800010681152344,-2.4050025939941406,-3.442502021789551,-1.230001449584961,12.709999084472656,3,0.0862068317530631,-1.2773768154682348,75.44999694824219,-1.2043782612811789,75.55000305175781,-1.028464919782902,74.70999908447266,0.0862068317530631
2889,2002-09-13,74.41999816894531,74.81999969482422,72.3499984741211,72.91000366210938,688400.0,0.01833601948982455,1.1385314555975374,-0.6622786470533121,52.08735444967608,52.94251823680483,-1.7184367204887252,-1.334577775024968,-4.121551319234001,0.872787037606912,5.535353473673878,2.470001220703125,1.1509797748346813,1.3044982910156193,-1.9766318576048718,4.58562843963611,-0.33606678329462625,2.945063365325865,-3.98479393148439,45.99999321831597,-0.389905052935994,1.6405650743102436,9,-1.7199974060058594,-3.7449989318847656,-5.0824995040893555,-2.569997787475586,13.340003967285156,4,0.09244833448119394,1.0263147327702749,73.08000183105469,-1.2773768154682348,75.44999694824219,-1.2043782612811789,75.55000305175781,0.09244833448119394
2890,2002-09-16,75.25,75.44999694824219,74.2300033569336,74.55000305175781,385100.0,0.011152940761574026,1.2181886279460112,0.4635758243312887,54.40098939718403,51.90491893225669,-2.3398757309715705,-1.9752307511278957,-5.113283554688181,0.03316031057948976,5.47481862763157,1.2199935913085938,1.0942299066545615,1.9500000000000028,-1.3775032176872344,5.27750321768724,0.2862483911563771,3.6137516088436286,-4.30161222360627,64.44447835286459,18.09758275413263,1.6637516088436195,9,-2.549999237060547,-4.430000305175781,-6.08750057220459,-3.3999996185302734,11.449996948242188,0,0.09568102256800248,1.1385314555975374,74.41999816894531,1.0263147327702749,73.08000183105469,-1.2773768154682348,75.44999694824219,0.09568102256800248
2891,2002-09-17,74.94000244140625,76.9800033569336,74.87999725341797,76.88999938964844,934200.0,-0.004119568884966784,-1.028984225269055,-2.785722070844687,60.13514349459552,52.70254818905805,-1.5781762565963646,-1.6639074943774403,-4.9132801232339745,0.2858068779869569,5.8206890249255245,2.100006103515625,0.9722211971292865,1.5850021362304716,-1.8156427002723916,4.985646972733335,-0.11532028202096001,3.285324554481903,-3.519485809194336,55.93955153049118,4.770762942793503,1.7003224182514334,9,-2.174999237060547,-4.055000305175781,-5.77750301361084,-3.0900020599365234,12.829994201660156,1,0.11422467680444237,1.2181886279460112,75.25,1.1385314555975374,74.41999816894531,1.0263147327702749,73.08000183105469,0.11422467680444237
2892,2002-09-18,74.25,74.98999786376953,73.69999694824219,73.69999694824219,911000.0,-0.009207398170900105,-3.6908863920099875,-0.2820532884698149,61.12637398626186,54.38657121426745,-0.2760223490289775,-0.9692555631103517,-4.291009815398596,0.9178555462622171,6.040445283927726,1.2900009155273438,0.6486534725931818,0.8604995727539091,-2.5628267753137806,4.283825920821599,-0.8511636012799357,2.572162746787754,-2.2735346953159166,41.03670674154341,-14.968982775042903,1.7116631740338482,9,0.3400001525878906,-3.009998321533203,-5.492501258850098,-2.3999996185302734,10.779998779296875,2,0.11286191587094918,-1.028984225269055,74.94000244140625,1.2181886279460112,75.25,1.1385314555975374,74.41999816894531,0.11286191587094918
2893,2002-09-19,74.77999877929688,75.75,73.18000030517578,73.5,952300.0,0.007138030697600994,-1.677085568509644,2.327257594673325,60.112747391002806,54.86646303583424,-0.25954715726597044,-1.6068406737606722,-4.834332158006276,0.39227336043833816,5.93926704670895,2.5699996948242188,0.5842278073334057,1.4064983367919979,-1.9860193655699874,4.799016039153983,-0.28976051438898764,3.1027571879729834,-2.303179669387845,52.48375253763611,-4.736622333476959,1.696258851180991,9,-0.11499786376953125,-3.539997100830078,-6.667498588562012,-2.9299983978271484,11.169998168945312,3,0.12169027310335379,-3.6908863920099875,74.25,-1.028984225269055,74.94000244140625,1.2181886279460112,75.25,0.12169027310335379
2894,2002-09-20,75.8499984741211,76.5199966430664,74.83999633789062,75.05000305175781,1074500.0,0.01430863482603395,-1.7540788823643447,0.6249970197649191,61.80837339368214,55.83498256675844,-1.0373065059309,-2.7243727903173465,-5.827803121308037,-0.6870018426602371,5.806298816404388,1.7399978637695312,0.881947654535594,2.4179981231689425,-1.1071369929473036,5.9431332392851886,0.6554305651108194,4.1805656812270655,-2.9228609395096043,70.26305328123932,12.179511071756792,1.7625675580581233,9,-1.18499755859375,-3.0949974060058594,-8.337498664855957,-3.999998092651367,7.260002136230469,4,0.13104815611562115,-1.677085568509644,74.77999877929688,-3.6908863920099875,74.25,-1.028984225269055,74.94000244140625,0.13104815611562115
2895,2002-09-23,74.77999877929688,75.8499984741211,74.12000274658203,75.5,1004800.0,-0.014106785976921055,1.436616842716068,-0.9000066757584139,62.99862628857598,56.52359468322712,0.04879854905969694,-1.6599321804655887,-4.6808471050445775,0.36580949056295253,6.070203481253372,1.7299957275390625,1.2452475202671422,1.2974983215331974,-2.276622007228994,4.871618650295389,-0.4895618428479054,3.0845584859143003,-1.5999984741210938,42.105189188755084,-19.274648900716947,1.7870601643810964,9,-0.11499786376953125,-2.014995574951172,-6.879998207092285,-2.9299983978271484,9.520004272460938,0,0.17357587013664344,-1.7540788823643447,75.8499984741211,-1.677085568509644,74.77999877929688,-3.6908863920099875,74.25,0.17357587013664344
2896,2002-09-24,73.05000305175781,76.95999908447266,72.98999786376953,74.0,1642600.0,-0.023134471192556627,-6.420512235468599,1.3194379688890772,59.36487609026716,57.4167189780748,1.549860076420174,0.010758950208483498,-2.843731755201432,2.0667858255916087,6.342350078652112,3.970001220703125,1.2525575240597675,-0.39449768066405966,-3.9701173667830147,3.1811220054548954,-2.182307523723537,1.3933121623954179,3.9300003051757812,1.5114652276518383,-61.111268847418515,1.7878098430594755,9,1.6149978637695312,-0.2849998474121094,-5.150002479553223,-1.200002670288086,10.969993591308594,1,0.18685822486294756,1.436616842716068,74.77999877929688,-1.7540788823643447,75.8499984741211,-1.677085568509644,74.77999877929688,0.18685822486294756
2897,2002-09-25,79.2699966430664,79.5,75.0,76.19000244140625,3872900.0,0.08514706819247597,1.542372223838619,-3.2421095745193464,69.69550252629358,60.19222077972657,-4.549735298833113,-5.936290178529404,-8.86310002528792,-4.135175854157453,6.647097193379565,6.4499969482421875,1.3674503719331028,5.458996200561529,1.1130249648847723,9.804967436238286,3.2860105827231507,7.6319818183999075,-6.279998779296875,96.46692347989345,31.212377486683707,2.172985617838375,9,-3.3449974060058594,-5.2449951171875,-10.97249698638916,-7.41999626159668,6.5,2,0.10722846423563559,-6.420512235468599,73.05000305175781,1.436616842716068,74.77999877929688,-1.7540788823643447,75.8499984741211,0.10722846423563559
2898,2002-09-26,80.8499984741211,80.98999786376953,79.0,79.88999938964844,2105900.0,0.019931902333351292,2.2096795033501713,0.3116886012172375,68.80597264196564,62.049845023314305,-5.488867919703154,-7.105614809794929,-10.218046119725187,-5.694161960409346,6.83368498837831,1.9899978637695312,1.401806846464126,6.5469982147216825,1.3848671004958533,11.709129328947512,3.965932657608775,9.12806377183459,-7.8600006103515625,98.25000762939453,35.4499960400959,2.5810655571129115,9,-3.8600006103515625,-6.079998016357422,-12.552498817443848,-8.999998092651367,7.0500030517578125,3,0.05170068502244618,1.542372223838619,79.2699966430664,-6.420512235468599,73.05000305175781,1.436616842716068,74.77999877929688,0.05170068502244618
2899,2002-09-27,79.98999786376953,81.95999908447266,79.77999877929688,80.5999984741211,1395700.0,-0.01063698981548944,-3.23301531806465,-0.6354179084312838,63.510748703900525,63.06204050183836,-4.197036014317618,-5.912374509044639,-9.177350748243612,-4.835496970291572,6.899748556935117,2.1800003051757812,1.5376457060224737,5.2829978942871065,-0.33515468677975946,10.901150475353973,2.4739216037536664,8.092074184820547,-6.680000000000007,78.03789350489404,18.226037360314486,2.809076290533436,9,-2.5149993896484375,-4.734996795654297,-11.317498207092285,-8.139997482299805,5.279998779296875,4,0.0745093042085474,2.2096795033501713,80.8499984741211,1.542372223838619,79.2699966430664,-6.420512235468599,73.05000305175781,0.0745093042085474
2900,2002-09-30,78.86000061035156,80.23999786376953,76.8499984741211,80.0,1440800.0,-0.014126731886434873,3.1851970461909427,1.868849588513395,58.345939989750526,62.863240112411134,-2.7950362034108736,-4.500395260228927,-7.76258624596251,-3.7185292582088607,6.917864283998944,3.3899993896484375,1.9732775654425723,3.82750053405762,-1.9672381757856812,9.622239243900921,0.9301311791359694,6.724869888979271,-5.031002673339856,65.44037845874344,9.312171951122025,2.8973693549216524,9,-1.3850021362304688,-3.604999542236328,-10.062500953674316,-7.14000129699707,7.569999694824219,0,0.05389297447509933,-3.23301531806465,79.98999786376953,2.2096795033501713,80.8499984741211,1.542372223838619,79.2699966430664,0.05389297447509933
2901,2002-10-01,81.27999877929688,81.75,78.0999984741211,79.4800033569336,1983000.0,0.030687270482060436,1.664236767584515,-1.5789441983108243,63.16028770595079,63.0892305257099,-4.717192727106081,-6.440986342006482,-9.797415253341427,-6.121011226381938,6.782258999867907,3.6500015258789062,2.26651164438681,5.733498764038089,-0.37062406758006716,11.837621595656245,2.681437348229011,8.785560179847167,-6.963140773437516,90.22987938758754,35.96772404159647,3.052061415809077,10,-3.8050003051757812,-6.024997711181641,-12.304999351501465,-10.189996719360352,4.040000915527344,1,0.03715556493377026,3.1851970461909427,78.86000061035156,-3.23301531806465,79.98999786376953,2.2096795033501713,80.8499984741211,0.03715556493377026
2902,2002-10-02,81.4000015258789,83.08999633789062,80.66000366210938,81.4000015258789,1577200.0,0.0014764117665391208,-2.283783365809904,0.0,70.90453627242862,64.28831817920165,-4.1530452752019045,-5.982465053076822,-9.487773703309074,-6.210966183796444,6.128704288449498,2.42999267578125,2.4836272892632962,5.291501617431635,-0.7941805993094562,11.377183834172726,2.2486605090610965,8.334342725802173,-6.62455505530275,72.91674053569616,13.598697879656925,3.042841108370543,10,-3.360004425048828,-5.5800018310546875,-12.425002098083496,-10.395002365112305,2.4000015258789062,2,0.03218667159796729,1.664236767584515,81.27999877929688,3.1851970461909427,78.86000061035156,-3.23301531806465,79.98999786376953,0.03218667159796729
2903,2002-10-03,80.98999786376953,82.66999816894531,80.94999694824219,81.41000366210938,1040000.0,-0.005036899931494809,-5.879899903871095,-100.0,67.31682107113195,64.90036792114053,-3.0949870436501925,-5.054246821522241,-8.82005083095413,-5.773313122096596,5.7223357891267534,1.720001220703125,2.6468887764976756,4.387998199462885,-1.5942885729171508,10.37028497184292,1.396854813272867,7.379141585652903,-5.549387403808211,66.34616677813248,5.122746772475594,2.9911433861900214,10,-2.950000762939453,-5.1699981689453125,-11.257498741149902,-9.98499870300293,1.4200057983398438,3,0.05901961853779958,-2.283783365809904,81.4000015258789,1.664236767584515,81.27999877929688,3.1851970461909427,78.86000061035156,0.05901961853779958
2904,2002-10-04,81.2699966430664,81.80000305175781,79.61000061035156,81.3499984741211,1174700.0,0.003457201959282008,3.469342633824308,0.19047792047374254,66.34093304809379,65.27173533886473,-2.8220783974606434,-4.960055788802904,-8.846013499374436,-6.014652350496277,5.864489640267201,2.19000244140625,2.889098230325743,4.2689971923828125,-1.846189767266111,10.384184152031736,1.2114037125583508,7.326590672207274,-5.217435312870748,70.8333282389175,9.603544037245811,3.057593479824465,10,-3.229999542236328,-5.4499969482421875,-11.089997291564941,-10.264997482299805,0.26000213623046875,4,0.08157998224032337,-5.879899903871095,80.98999786376953,-2.283783365809904,81.4000015258789,1.664236767584515,81.27999877929688,0.08157998224032337
2905,2002-10-07,81.06999969482422,81.48999786376953,79.22000122070312,80.97000122070312,1578400.0,-0.0024608952442874976,3.8298067479932145,-1.2499523173755485,66.73948832610324,66.09113669840207,-1.828277118131865,-4.489323101824084,-8.430976143783454,-5.768623064500119,6.1772909493297865,2.2699966430664062,3.150230922219265,3.751000213623044,-2.521987487038487,10.023987914284575,0.6145063632922785,6.88749406395381,-4.454443564012962,59.519088019399156,-2.2815648533906625,3.1364938503307664,10,-2.0250015258789062,-5.25,-9.672500610351562,-10.065000534057617,0.6999969482421875,0,0.05180704285250326,3.469342633824308,81.2699966430664,-5.879899903871095,80.98999786376953,-2.283783365809904,81.4000015258789,0.05180704285250326
2906,2002-10-08,80.19000244140625,81.8499984741211,78.26000213623047,81.06999969482422,1859400.0,-0.010854782986685407,1.9426262057752137,-8.800106813153278,66.05407389383998,65.68653351701833,0.19113979451904584,-3.4191889114310072,-7.5003409734,-4.83638561903831,6.082019964401994,3.589996337890625,3.3055947161743546,2.639002990722659,-3.7013624263311726,8.97936840777649,-0.5311797178042639,5.809185699249582,-3.056491094028644,39.958646420577594,-23.457737249230668,3.170182708526918,10,-0.22000503540039062,-4.370002746582031,-8.792503356933594,-9.185003280639648,3.8899993896484375,1,0.0778151599175847,3.8298067479932145,81.06999969482422,3.469342633824308,81.2699966430664,-5.879899903871095,80.98999786376953,0.0778151599175847
2907,2002-10-09,77.4800033569336,79.98999786376953,77.25,79.0,1797100.0,-0.03379472505257519,-1.767669917502495,1.7272743035988314,56.528062209862355,64.32232124678464,2.928488058461639,-0.578994413806484,-4.772729446658616,-2.08761810614061,5.744533880627591,2.94000244140625,3.4896950881748694,-0.17249641418456463,-6.435771029919408,6.090778201550279,-3.3041337220519864,2.959140893682857,5.609992980957031,4.243605805098465,-58.054189410379266,3.1316373078674196,10,2.4899940490722656,-1.660003662109375,-6.0825042724609375,-6.475004196166992,7.6699981689453125,2,0.10118735155151537,1.9426262057752137,80.19000244140625,3.8298067479932145,81.06999969482422,3.469342633824308,81.2699966430664,0.10118735155151537
2908,2002-10-10,79.37999725341797,80.5,76.76000213623047,77.45999908447266,1590700.0,0.024522377570526332,-1.2530161458596647,-1.2631594797946082,58.205490899340134,63.73284815738904,0.8918314733794688,-2.0899620142888296,-6.62880103631403,-3.9677392245755385,6.004423355162509,3.7399978637695312,3.9531011362337836,1.4124977111816435,-4.506746645924707,7.331742068287994,-1.5471244673715319,4.372119889734819,3.5931991577148494,51.47341851081306,-9.411302209083509,2.9596221785531784,10,0.5450019836425781,-3.55999755859375,-8.279998779296875,-8.374998092651367,5.620002746582031,3,0.05568160684396495,-1.767669917502495,77.4800033569336,1.9426262057752137,80.19000244140625,3.8298067479932145,81.06999969482422,0.05568160684396495
2909,2002-10-11,81.30000305175781,82.02999877929688,80.30000305175781,81.0,1344800.0,0.024187526641129553,-1.0352927448815648,0.1562517384704639,64.57962554524957,64.42547988577782,-0.9195038469942745,-3.655528085780446,-8.395915321697458,-5.810200996787785,6.236403509132414,2.6500015258789062,3.7031433110958147,2.9885032653808565,-2.8619487305446967,8.83895526130641,0.06327726741807282,5.91372926334364,1.4246655883789145,86.14807983797299,21.942400185582173,2.92522599796278,10,-1.3750038146972656,-3.6550064086914062,-10.53750228881836,-10.295003890991211,2.149993896484375,4,0.013653143526266565,-1.2530161458596647,79.37999725341797,-1.767669917502495,77.4800033569336,1.9426262057752137,80.19000244140625,0.013653143526266565
2910,2002-10-14,82.44999694824219,82.97000122070312,80.7699966430664,80.80000305175781,1204100.0,0.01414506584645836,-1.5730946665833831,5.499923706830781,71.57943298633224,65.36094047248687,-1.6837696546620577,-4.467510860918168,-9.275597779385507,-6.938566066388319,6.80874131912397,2.2000045776367188,3.3933716728874117,3.7784973144531193,-2.164111994738576,9.721106623644815,0.8071926598572645,6.749801969048974,-5.689994812011719,91.62633898350896,18.68514019634793,2.971304654595848,10,-2.5249977111816406,-4.729999542236328,-11.687496185302734,-11.444997787475586,0.9300003051757812,0,-0.01115825594903097,-1.0352927448815648,81.30000305175781,-1.2530161458596647,79.37999725341797,-1.767669917502495,77.4800033569336,-0.01115825594903097
2911,2002-10-15,83.5,84.76000213623047,83.0,84.1500015258789,1705100.0,0.012735028388381364,-1.133333949849493,-0.39394177594466123,62.73330868286096,64.45302629586826,-2.666119830196081,-5.105079315779022,-9.951762286620891,-8.034542971166758,7.231034816625001,2.3100051879882812,3.3127600064228915,4.400500488281253,-1.6426956378134605,10.443696614375966,1.3789024252339033,7.422098551328602,-6.615797882080074,84.24997329711914,13.694537527216568,3.021598063047356,10,-2.7399978637695312,-4.944999694824219,-12.537500381469727,-13.795000076293945,-0.6999969482421875,1,-0.02071860307704898,-1.5730946665833831,82.44999694824219,-1.0352927448815648,81.30000305175781,-1.2530161458596647,79.37999725341797,-0.02071860307704898
2912,2002-10-16,82.62999725341797,83.5,81.30000305175781,83.5,1008900.0,-0.010419194569844636,4.05744828251471,1.3384626219233071,55.597482586740014,63.15087757538025,-1.7917114271791093,-3.7682801838942623,-8.786726478083324,-7.235679361479924,7.856193745402819,2.1999969482421875,3.432771606981774,3.1114978790283203,-2.6724471110507437,8.895442869107384,0.2195253839887954,6.003470374067845,-5.430763134765627,73.37493896484375,6.061496877784606,2.8919724950395316,10,-1.8699951171875,-4.0749969482421875,-11.292495727539062,-12.924997329711914,1.8100051879882812,2,0.017548161997267053,-1.133333949849493,83.5,-1.5730946665833831,82.44999694824219,-1.0352927448815648,81.30000305175781,0.017548161997267053
2913,2002-10-17,83.87999725341797,84.70999908447266,83.4000015258789,84.5,937600.0,0.015127678101771957,1.5192238565088214,0.7126445853393316,61.93984344045089,62.66186761897548,-2.892869855623232,-4.534038218404319,-9.747842897841736,-8.530792086991013,8.387126197574545,2.0800018310546875,3.2558851605279386,3.9064979553222656,-1.7379752721969908,9.550971182841522,1.0842613415626374,6.728734569081894,-6.378332414062498,80.26894476556713,13.720856657093023,2.8222366137596295,10,-3.1199951171875,-5.3249969482421875,-12.192497253417969,-14.379995346069336,1.44000244140625,3,0.015140728589010388,4.05744828251471,82.62999725341797,-1.133333949849493,83.5,-1.5730946665833831,82.44999694824219,0.015140728589010388
2914,2002-10-18,85.79000091552734,85.80000305175781,82.45999908447266,83.87999725341797,1736300.0,0.022770669106472186,2.4611297782345734,-3.080637420783855,70.29877102832351,63.05734347477773,-4.575440576064153,-5.967116948115091,-11.273112831538896,-10.464721634983107,8.800734684288527,3.3400039672851562,2.9595853044637295,5.319501495361322,-0.5424834418667501,11.181486432589395,2.388509026747286,8.250493963975359,-7.99800258429687,99.80115062650445,31.745083108403236,2.930992468614034,10,-4.509998321533203,-6.715000152587891,-14.102500915527344,-16.739999771118164,-2.7099990844726562,4,-0.009208543036445582,1.5192238565088214,83.87999725341797,4.05744828251471,82.62999725341797,-1.133333949849493,83.5,-0.009208543036445582
2915,2002-10-21,87.76000213623047,88.23999786376953,84.6500015258789,85.6500015258789,1352500.0,0.02296306329035791,1.338765873903427,1.104710243341269,69.49459171499305,63.43962323268362,-6.142630621216085,-7.288515362225283,-12.855925643508272,-12.477933371607904,9.735851107549584,3.589996337890625,2.85524659520415,6.640502548217768,0.5611215527743809,12.719883543661155,3.6008120504960743,9.680193045939461,-9.487523521768352,93.08362987954563,26.682672682919346,3.0396904977216916,10,-5.260002136230469,-7.1450042724609375,-16.07250213623047,-19.43500328063965,-7.660003662109375,0,-0.04911127031763096,2.4611297782345734,85.79000091552734,1.5192238565088214,83.87999725341797,4.05744828251471,82.62999725341797,-0.04911127031763096
2916,2002-10-22,86.69999694824219,88.44999694824219,86.06999969482422,87.76000213623047,974600.0,-0.012078454446056486,-1.0517220400740577,-0.5023719816894584,65.09109868028023,64.39107172939673,-4.539441135142511,-5.431952826773326,-11.34762347297088,-11.456404598715466,10.872015074259052,2.3799972534179688,2.7506533504455035,4.897997665405271,-0.37883766783333783,10.174832998643879,2.2595799987859664,7.536415332024575,-7.630116793835484,75.5244546312065,9.536770971490526,2.638417666619305,10,-4.094997406005859,-5.979999542236328,-14.939996719360352,-18.374998092651367,-3.2299957275390625,1,-0.03829296207249211,1.338765873903427,87.76000213623047,2.4611297782345734,85.79000091552734,1.5192238565088214,83.87999725341797,-0.03829296207249211
2917,2002-10-23,87.7699966430664,87.87000274658203,86.36000061035156,86.5999984741211,884600.0,0.012341404065596251,1.2043659854095896,-1.103766455299884,68.60592295568252,65.54667529121255,-4.465947212624428,-6.147698905658075,-11.976663960839659,-12.54563698632117,11.486219850444659,1.5100021362304688,2.6945030900080695,5.542997360229492,-0.2218172031085004,11.307811923567485,2.660590078560489,8.425404641898496,-7.762104809276153,88.64773710039599,21.76746252667529,2.882407281668997,10,-3.3949966430664062,-7.049999237060547,-15.94499397277832,-19.444997787475586,-6.069999694824219,2,-0.056625199742459054,-1.0517220400740577,86.69999694824219,1.338765873903427,87.76000213623047,2.4611297782345734,85.79000091552734,-0.056625199742459054
2918,2002-10-24,85.02999877929688,89.33999633789062,84.26000213623047,88.5,1852600.0,-0.03121793287645047,-1.027944020588728,-2.9658176506644756,59.090914121721305,64.93681846637608,-0.9389542713802541,-3.244854858107132,-8.918391787288144,-9.806670629221117,11.367068345547576,5.079994201660156,2.669709169987186,2.593999481201166,-3.2629661034382167,8.450965065840549,-0.33448331111853236,5.522482273520865,-4.177896434061424,37.35466163954423,-27.82656153516301,2.928482792319693,10,0.024997711181640625,-3.865001678466797,-12.114997863769531,-16.704999923706055,-4.970001220703125,3,-0.006938684539112061,1.2043659854095896,87.7699966430664,-1.0517220400740577,86.69999694824219,1.338765873903427,87.76000213623047,-0.006938684539112061
2919,2002-10-25,85.94999694824219,86.08000183105469,84.16000366210938,85.0999984741211,1161100.0,0.01081968931145405,2.459430480235891,-0.244956246427158,61.401861928646625,63.80597723774434,-1.262779677717532,-3.895157739555202,-9.597964829409165,-10.751261532629485,10.947866357634888,1.9199981689453125,3.113110905995015,3.2159976959228516,-2.7228732732890535,9.154868665134757,0.24656221131689904,6.185433180528804,-4.079347323888115,34.55590380468722,-30.046854641815102,2.9694354846059503,10,-0.6299972534179688,-4.784999847412109,-12.997495651245117,-17.859994888305664,-7.279998779296875,4,-0.007329811236611694,-1.027944020588728,85.02999877929688,1.2043659854095896,87.7699966430664,-1.0517220400740577,86.69999694824219,-0.007329811236611694
2920,2002-10-28,83.11000061035156,86.25,82.6500015258789,86.25,1050600.0,-0.03304242511609201,1.2929931043866598,-3.694123560510183,56.24999591749019,63.085609152703135,1.8781961168684518,-0.7593700302056732,-6.524955075152278,-7.969227888947145,11.373647229734098,3.5999984741210938,3.3459038589635526,0.16350135803222088,-5.488955609205945,5.815958325270387,-2.662727125586869,2.989729841651311,6.2299957275390625,6.875925877352541,-58.33073804843312,2.826228483619086,10,2.2099990844726562,-1.9450035095214844,-9.399999618530273,-15.019998550415039,-3.5800018310546875,0,-0.0003609527021606329,2.459430480235891,85.94999694824219,-1.027944020588728,85.02999877929688,1.2043659854095896,87.7699966430664,-0.0003609527021606329
2921,2002-10-29,84.30000305175781,84.30000305175781,81.1500015258789,82.6500015258789,1290400.0,0.014318402510732575,2.81818013677411,-0.5254782950972626,65.61354957865419,64.19850548513806,0.9092225530110909,-1.8040134307941287,-7.536814356731071,-9.230660897444011,11.177599110838388,3.1500015258789062,3.308101624502669,1.2025035858154354,-4.423797598126086,6.828804769756957,-1.6106470061553324,4.015654177786203,4.906193389892579,38.46158145618126,-33.03313687658834,2.813150591970761,10,0.9449958801269531,-3.1350059509277344,-10.585000991821289,-16.21000099182129,-4.930000305175781,1,-0.049822116555061524,1.2929931043866598,83.11000061035156,2.459430480235891,85.94999694824219,-1.027944020588728,85.02999877929688,-0.049822116555061524
2922,2002-10-30,84.0199966430664,84.94999694824219,82.72000122070312,84.19999694824219,988500.0,-0.003321546839322065,1.6547563362564204,-0.1090909931612945,61.473777467873184,64.14672037707386,1.5725008394333884,-1.3888674501909577,-7.069218982540875,-9.017572577851581,10.675357847172421,2.2299957275390625,3.010571652979607,0.7914974212646513,-4.790216932881421,6.373211775410724,-1.9993597558083849,3.5823545983376874,4.863952001953123,35.042697621471866,-37.37416768101496,2.7908571770730357,10,1.2250022888183594,-1.8499984741210938,-10.304994583129883,-15.929994583129883,-4.05999755859375,2,-0.006546006240630731,2.81818013677411,84.30000305175781,1.2929931043866598,83.11000061035156,2.459430480235891,85.94999694824219,-0.006546006240630731
2923,2002-10-31,85.7699966430664,86.5,84.02999877929688,84.02999877929688,1278400.0,0.02082837502879631,-1.8390853484752154,-9.666638409697791,61.14711024944872,63.12986917942111,0.132751390421447,-2.9116843122419027,-8.657073614053104,-10.821002080799502,10.329557741492332,2.4800033569335938,3.0037914304781026,2.302497482299799,-3.284982757052248,7.889977721651846,-0.4912426373762173,5.096237601975815,2.8045941171874915,86.35507354881031,15.027591724838487,2.793740119676023,10,-0.5249977111816406,-2.7199974060058594,-10.79499626159668,-16.41999626159668,-7.339996337890625,3,-0.047452487514504704,1.6547563362564204,84.0199966430664,2.81818013677411,84.30000305175781,1.2929931043866598,83.11000061035156,-0.047452487514504704
2924,2002-11-01,87.9000015258789,88.3499984741211,85.41000366210938,85.5999984741211,1101200.0,0.024833915893416103,-1.1940319752214807,1.3218424571942209,62.95767703859352,62.40354532648782,-1.862316634622104,-4.76375871517628,-10.583299331463053,-12.988920642956273,10.665714336313828,2.9399948120117188,3.2895918889127103,4.101002120971685,-1.7193777713790297,9.9213820133224,1.1908121747963207,7.01119206714705,-6.75,93.7500397364467,23.957906333026102,2.91018994617536,11,-2.6550025939941406,-4.850002288818359,-12.020002365112305,-17.805002212524414,-7.5800018310546875,4,-0.08919230752205343,-1.8390853484752154,85.7699966430664,1.6547563362564204,84.0199966430664,2.81818013677411,84.30000305175781,-0.08919230752205343
2925,2002-11-04,85.2699966430664,88.3499984741211,85.0,88.3499984741211,1062900.0,-0.02992041908029086,1.175322391268807,-1.3391294540677887,53.91418576628432,61.16166611382162,0.421680752591584,-1.9004019377426147,-7.746538058558784,-10.395901847450332,11.104492018387354,3.3499984741210938,3.3127699576983503,1.2609973907470646,-4.446786761708523,6.9687815432026525,-1.5928946854807293,4.114889466974859,-3.975995178222661,57.222178659302884,-10.297430015585562,2.8538920762277917,11,-0.024997711181640625,-2.2199974060058594,-8.904996871948242,-14.689996719360352,-5.609992980957031,0,-0.07740118135278196,-1.1940319752214807,87.9000015258789,-1.8390853484752154,85.7699966430664,1.6547563362564204,84.0199966430664,-0.07740118135278196
2926,2002-11-05,86.43000030517578,86.52999877929688,84.56999969482422,85.2699966430664,858900.0,0.013603890087682924,1.882350301248752,-0.3766243417174054,58.2969410491639,60.016223679763996,-0.8723907984531252,-2.70778051191823,-8.683332664159295,-11.579975132774578,11.855152805915923,1.9599990844726562,3.034826619679663,2.1090011596679688,-3.3984852373152137,7.616487556651151,-0.6447420388236225,4.86274435815956,-4.994878900146489,65.89699634791683,-0.845519879817985,2.753743198491594,11,-1.1850013732910156,-3.3800010681152344,-10.065000534057617,-15.850000381469727,-12.870002746582031,1,-0.07983340855623833,1.175322391268807,85.2699966430664,-1.1940319752214807,87.9000015258789,-1.8390853484752154,85.7699966430664,-0.07983340855623833
2927,2002-11-06,85.31999969482422,86.66999816894531,83.94999694824219,86.47000122070312,1103800.0,-0.012842769945993981,2.5096893596704093,-0.9913774959880035,53.16344652490848,59.35761616900702,-0.16368288775096573,-1.0332888848078454,-7.298134459113356,-10.516869958924573,12.606012444429778,2.720001220703125,2.5897200115503267,0.6070007324218807,-3.869944467879293,5.083945932723054,-1.6314718677287061,2.8454733325724675,-3.746580748413095,31.136415260864513,-32.4949271625657,2.238472600150589,11,-0.5699996948242188,-2.270000457763672,-8.954999923706055,-14.739999771118164,-16.80999755859375,2,-0.06973742345902911,1.882350301248752,86.43000030517578,1.175322391268807,85.2699966430664,-1.1940319752214807,87.9000015258789,-0.06973742345902911
2928,2002-11-07,83.80000305175781,85.58999633789062,83.30000305175781,85.0999984741211,938100.0,-0.017815244356577442,1.0087738377676572,1.1304293021435252,45.55208703164269,57.596530069339906,1.3002228213092621,0.879936680572257,-5.48494746043518,-9.040788899505372,13.425720499235256,2.2899932861328125,2.2310634940276373,-1.1339962005615263,-4.8790354117350745,2.611043010612022,-3.0065158061483004,0.7385234050252478,-2.0910525147924943,9.900999073896418,-47.12455914940031,1.8725196055867714,11,0.9499969482421875,-0.7500038146972656,-6.870004653930664,-12.655004501342773,-13.030006408691406,3,-0.04582343469502548,2.5096893596704093,85.31999969482422,1.882350301248752,86.43000030517578,1.175322391268807,85.2699966430664,-0.04582343469502548
2929,2002-11-08,82.41000366210938,84.7300033569336,81.80000305175781,83.80000305175781,700500.0,-0.01658710428435095,-1.2452104367754269,1.0692340647796565,37.72373909380788,55.53805708893076,2.3862011470846625,2.4847528987891394,-3.840878857702833,-7.7203185560839955,13.623991010209958,2.9300003051757812,1.6298354046912493,-2.579495620727542,-6.125383797750999,0.966392556295915,-4.352439709239263,-0.8065515322158205,5.939994812011719,9.312992926206814,-41.36891936481037,1.7729440885117251,11,2.339996337890625,0.6399955749511719,-5.480005264282227,-11.265005111694336,-10.510002136230469,4,-0.04829514840518723,1.0087738377676572,83.80000305175781,2.5096893596704093,85.31999969482422,1.882350301248752,86.43000030517578,-0.04829514840518723
2930,2002-11-11,81.52999877929688,82.41999816894531,81.12999725341797,82.41000366210938,584000.0,-0.010678374514101696,1.8666881421450612,0.6330973159888029,38.03795841647637,52.474102515355455,3.373246085532003,3.470219856589324,-2.7259766566723584,-6.913749675869809,13.611035795462897,1.2900009155273438,1.3656743633887913,-3.4135005950927706,-7.118405903175216,0.2914047129896744,-5.265953249134,-1.561047941051541,6.688999786376954,7.220242956238406,-38.65370797896936,1.8524526540412254,11,3.2099990844726562,1.5200004577636719,-4.600000381469727,-10.385000228881836,-9.879997253417969,0,-0.014841151755050852,-1.2452104367754269,82.41000366210938,1.0087738377676572,83.80000305175781,2.5096893596704093,85.31999969482422,-0.014841151755050852
2931,2002-11-12,81.7699966430664,83.25,80.69999694824219,81.52999877929688,1206300.0,0.0029436755471958787,-1.6842115830177844,-0.27272333194617837,35.563051138937865,49.595132923251526,3.0582313477663376,3.2611710336128965,-2.6799241879353275,-7.2134404460908,12.9287443115443,2.5500030517578125,0.9430255171655801,-3.0870025634765597,-7.008275703533457,0.8342705765803373,-5.047639133505015,-1.126365993448104,6.165441870117192,17.9229392971246,-21.609294051450227,1.9606365700284514,11,2.7550010681152344,1.2800025939941406,-4.337497711181641,-7.974998474121094,-10.469993591308594,1,-0.025803999848102555,1.8666881421450612,81.52999877929688,-1.2452104367754269,82.41000366210938,1.0087738377676572,83.80000305175781,-0.025803999848102555
2932,2002-11-13,84.08000183105469,84.5999984741211,81.25,81.66999816894531,976000.0,0.028250034032307303,-1.0615375225360577,10.041771306863337,47.66585761427771,48.09721596378808,0.846669344899297,1.1229401102860095,-4.644059107451028,-9.576539165486196,13.044728355763235,3.3499984741210938,0.8973643241220515,-0.8494976043701143,-4.649134179608126,2.950138970867897,-2.749315891989127,1.0503206832488985,3.4213101882324253,69.12076287714021,28.102188198816933,1.899818287619006,11,0.4449958801269531,-1.0300025939941406,-6.185003280639648,-10.285003662109375,-13.520004272460938,2,-0.12511898243769315,-1.6842115830177844,81.7699966430664,1.8666881421450612,81.52999877929688,-1.2452104367754269,82.41000366210938,-0.12511898243769315
2933,2002-11-14,85.1500015258789,85.30000305175781,83.97000122070312,84.6500015258789,1008700.0,0.012725971354927035,2.324991893799233,0.20746856440972003,48.048793831287846,46.44067338519856,-0.3581932281149989,0.1612307425677102,-5.3795723229168,-10.644131985659016,12.884278464402655,1.3300018310546875,0.545566922748435,0.15700187683106037,-3.6111025410068294,3.92510629466895,-1.7270503320878845,2.0410540857500052,1.9432315891455119,96.73910159022908,52.635054457995935,1.8840522089189464,11,-0.6250038146972656,-2.1000022888183594,-7.255002975463867,-11.355003356933594,-15.279998779296875,3,-0.19541983665838436,-1.0615375225360577,84.08000183105469,-1.6842115830177844,81.7699966430664,1.8666881421450612,81.52999877929688,-0.19541983665838436
2934,2002-11-15,85.0,85.23999786376953,83.55000305175781,84.69999694824219,966500.0,-0.0017616150697697952,3.3333268124731013,0.600006103515625,55.30599778272409,46.59531916480297,-0.7407111430977551,0.26246974796697486,-4.959887191654843,-10.50326936202444,12.33096477333647,1.6899948120117188,0.33973385345912277,0.04650039672851847,-3.702942641392198,3.795943434849235,-1.8282211223318399,1.9212219157888768,1.7096389450174883,93.47820318045817,42.81998197880633,1.8747215190603583,11,-1.31500244140625,-0.18000030517578125,-7.127500534057617,-11.205001831054688,-15.129997253417969,4,-0.16741180419921875,2.324991893799233,85.1500015258789,-1.0615375225360577,84.08000183105469,-1.6842115830177844,81.7699966430664,-0.16741180419921875
2935,2002-11-18,83.44999694824219,85.47000122070312,83.3499984741211,85.25,786500.0,-0.01823533002068012,-1.1200027465820312,-5.999949137887188,47.66096653400975,45.41354421867474,0.5855523401192215,1.5526261486160706,-3.198429202593644,-8.953148939187273,11.126498866993531,2.1200027465820312,-0.03780853391410233,-1.2880023956298885,-4.848968888819229,2.272964097559452,-3.0684856422245588,0.4924808509647818,2.8990634769687773,57.6519399757523,5.22575374848897,1.7804832465946703,11,0.2350006103515625,1.5699996948242188,-4.664999008178711,-9.654998779296875,-12.849998474121094,0,-0.1384061814828691,3.3333268124731013,85.0,2.324991893799233,85.1500015258789,-1.0615375225360577,84.08000183105469,-0.1384061814828691
2936,2002-11-19,83.37999725341797,85.0,82.22000122070312,83.45999908447266,1003300.0,-0.0008388220177842909,-1.3166715410144578,0.044445386343406945,48.21826668524454,44.8640797920454,0.1982600995642798,1.4347048990894251,-2.9405082119172334,-8.876252558322648,9.62804075042626,2.779998779296875,-0.6759908361414517,-1.1920021057128878,-4.676581863388819,2.292577651963043,-2.9342919845508533,0.5502877731250777,2.6301193631748703,50.47385396402977,-3.9797437696666833,1.7422898788379666,11,-0.2350006103515625,1.6399993896484375,-4.557498931884766,-9.584999084472656,-13.229995727539077,1,-0.14068117191090723,-1.1200027465820312,83.44999694824219,3.3333268124731013,85.0,2.324991893799233,85.1500015258789,-0.14068117191090723
2937,2002-11-20,82.80000305175781,83.33000183105469,82.12000274658203,83.0,1630200.0,-0.00695603526943489,1.8139493621475844,2.499904634751097,41.15547727746749,44.37556759713706,0.428234351427605,1.7109920954890043,-2.172233778795018,-8.280688930549573,8.033223351239732,1.2599945068359375,-0.9405857072225956,-1.5234966278076172,-4.746886438371533,1.6998931827562984,-3.135191533089582,0.08819827747434772,2.8915063847339866,20.298525818110598,-28.87553398111558,1.6116949052819582,11,0.28499603271484375,2.2199935913085938,-3.1425018310546875,-8.170001983642578,-11.560005187988281,2,-0.1388888837698643,-1.3166715410144578,83.37999725341797,-1.1200027465820312,83.44999694824219,3.3333268124731013,85.0,-0.1388888837698643
2938,2002-11-21,84.44000244140625,84.75,82.69999694824219,83.3499984741211,1007200.0,0.019806755183611413,1.3976656717217009,-5.450102998397803,39.38651283071414,44.56032023457109,-1.2420486735301068,0.02585071405457029,-3.524610354688434,-9.857901416797915,7.463499558197609,2.0500030517578125,-1.4070893624339078,0.14600257873534872,-3.060920065472544,3.3529252229432416,-1.4574587433686048,1.7494639008393023,0.9520162457905741,69.25375377769073,24.65586103728816,1.603461322103948,11,-1.3550033569335938,0.5799942016601562,-4.782501220703125,-9.810001373291016,-13.790000915527344,3,-0.1643771255507006,1.8139493621475844,82.80000305175781,-1.3166715410144578,83.37999725341797,-1.1200027465820312,83.44999694824219,-0.1643771255507006
2939,2002-11-22,85.31999969482422,85.80000305175781,84.36000061035156,84.44999694824219,828900.0,0.01042156830855867,-1.7428737511353316,0.798164752325557,50.1718317569417,45.90852838351167,-1.8616228987777816,-0.9526048801659783,-4.144027686245039,-10.661054336937951,7.045661706259865,1.44000244140625,-1.6501607684390365,1.057499694824216,-2.092811250542951,4.207810640191383,-0.5176557778593605,2.6326551675077923,-4.620002746582031,86.95643159978853,42.13967281250393,1.575155472683582,11,-2.0699996948242188,-0.3000030517578125,-5.662498474121094,-10.689998626708984,-11.769996643066406,4,-0.18108294659522173,1.3976656717217009,84.44000244140625,1.8139493621475844,82.80000305175781,-1.3166715410144578,83.37999725341797,-0.18108294659522173
2940,2002-11-25,83.08000183105469,86.44999694824219,83.05999755859375,85.19999694824219,1478100.0,-0.026254077259512898,-2.138883002020373,-2.4367683039120256,39.28343230070461,46.32190406815242,0.6943871703216757,1.354474952503466,-1.6908638115371701,-8.411065098737083,7.002715613866677,3.3899993896484375,-1.6316349968001447,-1.1809982299804744,-4.333647327567647,1.971650867606698,-2.7573227787740535,0.39532631881310465,-2.278004760742192,22.170909238275296,-19.154015291848847,1.576324548793586,11,0.7699966430664062,1.9399948120117188,-2.9025001525878906,-7.930000305175781,-10.099998474121094,0,-0.1590033557213386,-1.7428737511353316,85.31999969482422,1.3976656717217009,84.44000244140625,1.8139493621475844,82.80000305175781,-0.1590033557213386
2941,2002-11-26,80.0999984741211,83.08999633789062,80.0,83.08999633789062,2079400.0,-0.035869081502832745,1.0668886592413978,1.4103795992399377,35.08571079799107,44.92410997745391,3.81363353436781,4.2200556668051945,1.482066355172094,-5.4092373013073285,7.599669324386149,3.089996337890625,-1.369670595493659,-3.9510013580322294,-7.611360662508503,-0.2906420535559562,-5.781181010270373,-2.1208217057940857,6.349998474121094,1.5503646734026169,-39.36705363243319,1.8301796522381382,11,3.125,4.569999694824219,1.4575004577636719,-3.729999542236328,-9.040000915527344,1,-0.11860175007455565,-2.138883002020373,83.08000183105469,-1.7428737511353316,85.31999969482422,1.3976656717217009,84.44000244140625,-0.11860175007455565
2942,2002-11-27,83.47000122070312,83.72000122070312,80.33999633789062,80.75,849200.0,0.04207244457901971,1.099381118914257,-0.909700054860234,49.147282359268274,45.046164258340625,0.38889950482409574,0.8503329851115495,-1.629627878134528,-8.71157123123163,7.906322163709873,3.6200027465820312,-0.9520077249049734,-0.5534988403320256,-4.223091305024468,3.116093624360417,-2.388295072678247,1.2812973920141957,2.9799957275390625,53.79849399229253,8.587673604953025,1.8347962323462246,11,-0.24500274658203125,1.1999969482421875,-1.8075027465820312,-6.850002288818359,-13.790000915527344,2,-0.15957828561191467,1.0668886592413978,80.0999984741211,-2.138883002020373,83.08000183105469,-1.7428737511353316,85.31999969482422,-0.15957828561191467
2943,2002-11-29,81.69999694824219,83.5999984741211,81.69000244140625,83.47000122070312,586200.0,-0.02120527430904029,-1.1340817840063422,-0.6507365728326359,48.20069356687336,44.25668601213499,1.8082078398100236,2.424072653423508,0.36635700646024816,-6.858914219766632,7.703548637965573,1.9099960327148438,-0.5155508038948113,-2.1200031280517635,-5.832946026636705,1.592939770533178,-3.9764745773442343,-0.26353167875929273,4.621000061035161,26.356554303571976,-22.428672388905703,1.856471449292474,11,1.5250015258789062,2.970001220703125,0.8475017547607422,-5.079998016357422,-13.80999755859375,4,-0.12802936934133768,1.099381118914257,83.47000122070312,1.0668886592413978,80.0999984741211,-2.138883002020373,83.08000183105469,-0.12802936934133768
2944,2002-12-02,80.05999755859375,83.81999969482422,79.44000244140625,82.6500015258789,1316700.0,-0.02007343269164863,-1.2872082947381003,1.4632755454788404,46.412882316714,44.118009987991016,2.987995444815496,3.6328618848805405,2.183444736998865,-5.106478613733714,7.20217790178391,4.379997253417969,-0.5984546685496355,-3.368002319335943,-6.919167068003972,0.1831624293320857,-5.143584693669965,-1.5924199450019216,6.134579510498057,8.844445121645949,-43.33137019768393,1.7755823743340173,12,2.8850021362304688,3.835002899169922,3.049999237060547,-2.6399993896484375,-11.099998474121094,0,-0.11753680139482792,-1.1340817840063422,81.69999694824219,1.099381118914257,83.47000122070312,1.0668886592413978,80.0999984741211,-0.11753680139482792
2945,2002-12-03,78.66999816894531,80.05000305175781,78.12000274658203,80.05000305175781,1419700.0,-0.017361971421884337,1.7970919946926138,0.5328196019170666,42.837344111318615,43.520129701999245,4.055081957467081,4.746404291422181,3.772526296892437,-3.6053958339771555,6.989334221243788,1.9399948120117188,-0.8281438960194976,-4.428001785278326,-8.453415573224007,-0.4025879973326454,-6.440708679251159,-2.415294891305493,7.254395915039069,9.649047663663985,-44.923807421257344,2.012706893972839,12,3.615001678466797,4.56500244140625,4.572500228881836,-1.25,-9.970001220703125,1,-0.06508192749912378,-1.2872082947381003,80.05999755859375,-1.1340817840063422,81.69999694824219,1.099381118914257,83.47000122070312,-0.06508192749912378
2946,2002-12-04,79.52999877929688,80.0,72.0,78.68000030517578,1281300.0,0.010931748193316215,7.938542914256731,-0.61593874391862,38.732039372054416,43.250858823620014,2.8960808704489978,3.523626374372526,3.181477247866596,-4.324074023429404,7.466633383429971,8.0,-1.2281314737600155,-3.223001098632807,-7.2286995861837084,0.7826973889180948,-5.225850342408265,-1.220151854857349,5.92613182444336,63.705575073695954,10.519651961892038,2.0028492437754513,12,-0.30500030517578125,0.6450004577636719,3.7124996185302734,-0.595001220703125,-13.080001831054688,2,-0.08235880199797474,1.7970919946926138,78.66999816894531,-1.2872082947381003,80.05999755859375,-1.1340817840063422,81.69999694824219,-0.08235880199797474
2947,2002-12-05,79.37000274658203,80.16999816894531,78.41000366210938,79.7300033569336,604200.0,-0.002011769585950174,1.8387231738531207,-0.42353089012754574,35.01037566064704,42.76462136027923,2.8143204760136484,3.3887511459113,3.4135912099679473,-4.012830646538362,8.20267431391192,1.7599945068359375,-1.3756971232911894,-3.0854972839355526,-7.17146183846431,1.0004672705932052,-5.128479561199924,-1.0425150066711808,5.009637408858978,62.351970701058754,14.069013068276483,2.042982277264379,12,-0.1450042724609375,0.8049964904785156,3.8349952697753906,-0.4250030517578125,-13.870002746582031,3,-0.1046995703719582,7.938542914256731,79.52999877929688,1.7970919946926138,78.66999816894531,-1.2872082947381003,80.05999755859375,-0.1046995703719582
2948,2002-12-06,79.95999908447266,80.5,78.37000274658203,78.37000274658203,620000.0,0.007433492723622592,-1.6792479990787126,-4.41664900606112,37.22108886042266,41.32564992733268,1.7008702582024284,2.631225197458747,2.8531195515687386,-4.445655357478955,9.195541538945337,2.1299972534179688,-1.536716675996189,-2.3035007476806584,-6.483259244689506,1.8762577493281896,-4.393379996185075,-0.2136214991762415,3.4292698585330754,67.34347961073304,23.75388706299232,2.089879248504422,12,-0.7350006103515625,0.21500015258789062,3.747499465942383,-1.0149993896484375,-15.610000610351548,4,-0.12856426834668555,1.8387231738531207,79.37000274658203,7.938542914256731,79.52999877929688,1.7970919946926138,78.66999816894531,-0.12856426834668555
2949,2002-12-09,78.43000030517578,79.95999908447266,78.29000091552734,79.95999908447266,732100.0,-0.019134552236306668,1.1830058841128952,-0.9622655995086467,37.25888486075573,41.100700211782794,2.4034947768771815,4.055701848518524,4.423197657621245,-2.785106417430498,10.626729672566332,1.6699981689453125,-1.5646129931902806,-3.6344993591308565,-8.150355496607787,0.8813567783460741,-5.892427427869322,-1.3765712903923912,4.048127122389488,75.64706241383273,32.4385211504845,2.2579280687384653,12,-0.5200004577636719,1.7449989318847656,5.717498779296875,0.5149993896484375,-13.330001831054673,0,-0.13438736292892484,-1.6792479990787126,79.95999908447266,1.8387231738531207,79.37000274658203,7.938542914256731,79.52999877929688,-0.13438736292892484
2950,2002-12-10,80.31999969482422,80.47000122070312,78.8499984741211,78.93000030517578,1057100.0,0.024097913837745066,-1.090322009037123,-0.9084970579435524,42.89033661529821,41.96788085815025,0.09031451515087952,2.1822916781904667,2.6324946639566633,-4.476035589340228,11.795888260871225,2.0400009155273438,-1.6606303728370477,-1.684000015258789,-6.262000685893355,2.894000655375777,-3.973000350576072,0.6050003200584939,1.3198775385358346,97.88234935087317,53.296339180052314,2.289000335317281,12,-2.4099998474121094,-0.14500045776367188,3.8274993896484375,-1.375,-14.169998168945327,1,-0.14143427108458517,1.1830058841128952,78.43000030517578,-1.6792479990787126,79.95999908447266,1.8387231738531207,79.37000274658203,-0.14143427108458517
2951,2002-12-11,79.66000366210938,80.30000305175781,79.38999938964844,79.9000015258789,1158600.0,-0.008217082111833918,-1.3333235521386582,-0.17266040946264888,42.73147981353186,41.25501390862399,0.761403398924358,2.820727475409086,3.3081494476439843,-3.5858938960655706,13.362313310284291,0.9300003051757812,-2.094232904154765,-2.2384963989257756,-6.934920227310144,2.457927429458593,-4.586708313117953,0.10971551526640155,1.2086833925818752,61.99110018676489,13.74080982808799,2.3482119141921816,12,-1.7500038146972656,-0.32500457763671875,4.487495422363281,-0.7150039672851562,-15.960002899169922,2,-0.13758481308080028,-1.090322009037123,80.31999969482422,1.1830058841128952,78.43000030517578,-1.6792479990787126,79.95999908447266,-0.13758481308080028
2952,2002-12-12,73.55999755859375,80.11000061035156,72.5999984741211,80.11000061035156,6028900.0,-0.07657551874325508,1.2931293548680174,27.29192230664081,29.12508460841235,39.13550180212832,5.931616679758662,8.529503311243857,9.34938590870496,2.7285273088465374,15.027045496938884,7.510002136230469,-2.34426654134991,-7.812502288818365,-13.688520170649923,-1.936484406986807,-10.750511229734144,-4.874493347902586,6.910003662109375,12.15188479809632,-32.06017033532365,2.938008940915779,12,4.350002288818359,5.775001525878906,10.587501525878906,5.385002136230469,-12.459999084472656,3,-0.09665580269613439,-1.3333235521386582,79.66000366210938,-1.090322009037123,80.31999969482422,1.1830058841128952,78.43000030517578,-0.09665580269613439
2953,2002-12-13,68.51000213623047,71.98999786376953,66.72000122070311,71.98999786376953,6070600.0,-0.06865138104906465,2.028737421349185,0.531296810099217,22.19649365798604,36.44479195115855,9.961398103910057,12.931982738349973,14.29393626358484,7.8785684617269,16.794764857396476,6.839996337890639,-2.4152392883959806,-12.030497741699222,-19.995366441262277,-4.065629042136166,-16.01293209148075,-8.048063391917694,11.790000915527344,13.018188476562589,-24.7217565288859,3.9824343497815256,12,5.099998474121094,8.074996948242188,15.389997482299805,10.43499755859375,-5.810001373291016,4,-0.043935221754119236,1.2931293548680174,73.55999755859375,-1.3333235521386582,79.66000366210938,-1.090322009037123,80.31999969482422,-0.043935221754119236
2954,2002-12-16,70.7699966430664,70.94000244140625,68.90000152587889,69.5,2490200.0,0.03298780377122146,1.534149658574513,-0.36494201214566024,29.652878855020532,34.97985136712543,6.978944738186016,10.067412494159896,11.943557395464921,5.726709654569902,18.8411222264129,2.4300003051757812,-3.040476465324147,-9.059003067016604,-17.846396261730405,-0.271609872302804,-13.452699664373498,-4.665306469659711,9.340003967285156,29.454512162642114,-9.831195488424346,4.3936965973568975,12,2.8400039672851562,5.81500244140625,13.130002975463867,8.175003051757812,-9.939994812011719,0,-0.09071638368622548,2.028737421349185,68.51000213623047,1.2931293548680174,73.55999755859375,-1.3333235521386582,79.66000366210938,-0.09071638368622548
2955,2002-12-17,71.9000015258789,72.12999725341797,70.0,70.26999664306639,1969300.0,0.015967287500545657,1.0382784551361612,1.283471804206402,35.563382551893326,34.627778387107526,5.350262189801839,8.461573748992478,10.740882862939017,4.691751867617242,20.727200458466623,2.1299972534179688,-3.550246949077689,-7.351498413085935,-16.64070094524415,1.9377041190722792,-11.996099679165042,-2.7068971470068277,6.87099914550781,38.14432700097424,-5.670319753961664,4.644601266079107,12,1.7099990844726562,4.68499755859375,11.999998092651367,7.0449981689453125,-13.290000915527344,1,-0.09457584015920051,1.534149658574513,70.7699966430664,2.028737421349185,68.51000213623047,1.2931293548680174,73.55999755859375,-0.09457584015920051
2956,2002-12-18,71.6500015258789,72.33999633789062,70.87000274658203,71.05000305175781,1365900.0,-0.0034770513865708397,-2.0624895691772167,0.36809612072193193,26.621827862329226,33.695717520627774,4.87789850713817,8.208592824914632,10.942179182651387,4.957751820085221,23.186960392226926,1.4699935913085938,-3.9503261661442366,-7.014998626708987,-16.68026738226881,2.650270128850835,-11.847633004488898,-2.182364248929076,5.915899200439455,36.81852524195843,-5.496398083559754,4.832634377779914,12,1.9599990844726562,4.93499755859375,12.244997024536133,7.2949981689453125,-10.900001525878906,2,-0.07676203604843601,1.0382784551361612,71.9000015258789,1.534149658574513,70.7699966430664,2.028737421349185,68.51000213623047,-0.07676203604843601
2957,2002-12-19,71.30000305175781,72.3499984741211,70.68000030517578,71.66000366210938,1140500.0,-0.004884835543160215,-1.0874897480402068,-0.600002543137978,28.206202260297445,32.69406345394719,4.4284866483688035,8.06643610072814,11.325767535918004,5.320600056164693,25.833427526896756,1.6699981689453125,-4.195877058840594,-6.789997100830078,-16.782259147832093,3.202264946171937,-11.786128124331086,-1.7938660773290707,5.181307723999026,81.34998339962196,35.487323025545436,4.996131023501007,12,2.2949981689453125,5.284996032714844,12.487495422363281,7.644996643066406,-10.10000228881836,3,-0.10659189289657389,-2.0624895691772167,71.6500015258789,1.0382784551361612,71.9000015258789,1.534149658574513,70.7699966430664,-0.10659189289657389
2958,2002-12-20,70.55999755859375,71.83000183105469,69.91000366210939,71.5,1468800.0,-0.010378758225674689,1.399988555951841,2.6111134658585176,29.311838990473888,31.81105835724921,4.129096816586028,8.130104509494629,12.030204676963109,6.071198770467987,28.07002568580109,1.9199981689452983,-4.475814919143403,-6.836002349853516,-16.89907567025574,3.2270709705487093,-11.867539010054628,-1.8044656896524032,4.94518226165772,48.11586959694669,-2.3289922650905623,5.031536660201116,12,3.035003662109375,6.025001525878906,13.227500915527344,8.385002136230469,-6.1999969482421875,4,-0.1340702864483091,-1.0874897480402068,71.30000305175781,-2.0624895691772167,71.6500015258789,1.0382784551361612,71.9000015258789,-0.1340702864483091
2959,2002-12-23,69.87000274658203,70.38999938964844,69.0,70.26000213623047,1327300.0,-0.009778838377066834,3.276961359688248,0.4148918901370041,30.23360150476701,30.404754456079072,3.8857958619918804,8.01416748002896,12.61398299904937,6.810354735996185,30.068867587027615,1.55999755859375,-4.733631512387518,-6.753497314453128,-16.62559091714928,3.118596288243026,-11.689544115801198,-1.817450513105058,4.756659213714599,25.970243070343052,-28.410823022441583,4.936046801348077,12,3.6399993896484375,6.714996337890625,13.917495727539062,9.074996948242188,-4.160003662109375,0,-0.10261917420624878,1.399988555951841,70.55999755859375,-1.0874897480402068,71.30000305175781,-2.0624895691772167,71.6500015258789,-0.10261917420624878
2960,2002-12-24,69.87000274658203,70.83000183105469,69.80000305175781,69.80000305175781,453300.0,0.0,-28.42866485013624,-0.17948667788254627,27.429901327622446,28.704579068755805,2.511709958993478,7.350635426494023,12.46850314269605,6.909992114898799,32.70954403501748,1.029998779296875,-5.139371239204323,-6.092997360229489,-15.91375635712069,3.727761636661711,-11.003376858675097,-1.182617861783882,3.9659931397552413,25.970243070343052,-26.106436973913517,4.910379498445604,12,3.5449981689453125,6.714996337890625,14.382495880126953,9.074996948242188,-3.7800064086914205,1,-0.12938314813462026,3.276961359688248,69.87000274658203,1.399988555951841,70.55999755859375,-1.0874897480402068,71.30000305175781,-0.12938314813462026
2961,2002-12-26,70.5999984741211,71.66999816894531,69.87000274658203,69.87000274658203,649700.0,0.010447913250937635,-3.9315231705022886,10.428555858310627,30.04094247564808,28.80634105400422,0.40387207571106387,6.189785119738474,11.564660777911087,6.327362746410785,35.11024391662777,1.7999954223632812,-5.473498223502119,-4.8880016326904325,-14.784936198796288,5.008932933415423,-9.836468915743367,0.06046565036250229,2.5243979456527654,47.76117023578256,-2.8911769322249654,4.948467283052931,12,-1.0649986267089844,5.9850006103515625,13.752498626708984,10.169998168945312,-5.099998474121094,3,-0.16983000174092844,-28.42866485013624,69.87000274658203,3.276961359688248,69.87000274658203,1.399988555951841,70.55999755859375,-0.16983000174092844
2962,2002-12-27,70.15000152587889,71.13999938964844,70.13999938964844,70.15000152587889,602000.0,-0.006373894588781792,-98.9786422579605,0.0,27.53091252228006,29.399054261148002,0.356815737733541,5.892844822069989,11.860044823891982,6.885763371278145,37.90398571400911,1.0,-6.151391320933811,-4.671998596191415,-14.088333876764935,4.744336684382105,-9.380166236478175,0.03616904409534527,2.333955373987891,40.63607002862993,-7.578415349362302,4.708167640286757,12,0.47499847412110796,6.434997558593764,13.932495117187514,10.694995880126967,-4.560005187988281,4,-0.13399859332021768,-3.9315231705022886,70.5999984741211,-28.42866485013624,69.87000274658203,3.276961359688248,69.87000274658203,-0.13399859332021768
2963,2002-12-30,71.23999786376953,71.5,69.40000152587889,70.05000305175781,1064400.0,0.015538080031096468,1.4561398812312498,100.0,33.19306270304051,29.79240802203911,-0.34107376982584015,4.194063917758115,10.584616251933241,5.898356758402187,40.89712707004979,2.099998474121108,-6.834076100734947,-3.059002304077154,-12.017659732240162,5.899655124085854,-7.538331018158658,1.4203264100043498,0.6675634681808873,83.89510861179214,37.53338636492099,4.479328714081501,12,-0.5649986267089844,5.345001220703125,12.8125,9.604999542236328,-7.239997863769531,0,-0.1409320241703167,-98.9786422579605,70.15000152587889,-3.9315231705022886,70.5999984741211,-28.42866485013624,69.87000274658203,-0.1409320241703167
2964,2002-12-31,70.6500015258789,71.80000305175781,70.55000305175781,71.23999786376953,767000.0,-0.008281812964380797,-2.1645838564502733,-0.49579740343003686,25.93328204025927,28.72239685407977,0.2571537024170283,4.261426317465379,10.91692678843387,6.6220845204886984,43.18400300952423,1.25,-6.643438249781099,-3.1784988403320256,-11.846917353693073,5.489919673029021,-7.512708097012549,1.155710416348498,-3.9300003051757955,52.08330021966313,11.733027242850788,4.334209256680521,12,0.024997711181640625,5.93499755859375,13.402496337890625,10.194995880126953,-6.500000000000014,1,-0.08903044274136829,1.4561398812312498,71.23999786376953,-98.9786422579605,70.15000152587889,-3.9315231705022886,70.5999984741211,-0.08903044274136829
2965,2003-01-02,73.55000305175781,73.62000274658203,71.12000274658203,71.19999694824219,934900.0,0.041047437554784016,1.008027698624261,-3.983085915274401,36.318843966658896,29.799843087894175,-2.6643681161303903,1.0099616593614797,7.724116065340638,3.859984407015247,44.84062942046871,2.970001220703125,-5.61199993827293,-0.022497558593755684,-8.385936413306709,8.340941296119198,-4.204216985950239,4.159221868762728,-6.7284017944336085,98.34123993896486,58.219759075442994,4.181719427356477,1,-2.240001678466797,3.0349960327148438,10.58499526977539,7.294994354248047,-10.560001373291016,3,-0.10659420315411916,-2.1645838564502733,70.6500015258789,1.4561398812312498,71.23999786376953,-98.9786422579605,70.15000152587889,-0.10659420315411916
2966,2003-01-03,72.9800033569336,73.51000213623047,72.55000305175781,73.51000213623047,1104800.0,-0.007749825576799818,2.6226463983416823,-0.22553080968768263,48.27382474260982,32.02957891926222,-2.107492857167486,1.121596782896944,8.022818388968489,4.5983842886169555,45.08976698687348,1.0,-4.9946747542091146,-0.2649974822998047,-8.14519139621298,7.61519643161337,-4.205094439256385,3.6750994746567756,-5.886466040039082,84.83414207302526,39.47381121897935,3.9400969569565847,1,-1.6700019836425781,2.289997100830078,11.454994201660156,7.864994049072266,-8.680000305175781,4,-0.09440951907531514,1.008027698624261,73.55000305175781,-2.1645838564502733,70.6500015258789,1.4561398812312498,71.23999786376953,-0.09440951907531514
2967,2003-01-06,71.05999755859375,72.98999786376953,70.97000122070312,72.98999786376953,2549300.0,-0.02630865593345344,1.0932604390261258,3.6415183969597513,59.32698312769672,35.3645949345092,-0.25156706464939305,2.5161197675430884,9.609128051157569,6.662964707424976,45.55924832079454,2.0199966430664062,-4.744838231981703,-1.76950302124024,-9.150398676979322,5.611392634498841,-5.459950849109774,1.9209448066292936,-3.7054016245117367,39.336387500813764,-9.697166351005457,3.6904478278695403,1,0.2500038146972656,4.210002899169922,12.887500762939453,10.104999542236328,-6.829994201660142,0,-0.07824370601770925,2.6226463983416823,72.9800033569336,1.008027698624261,73.55000305175781,-2.1645838564502733,70.6500015258789,-0.07824370601770925
2968,2003-01-07,69.68000030517578,70.94999694824219,69.19999694824219,70.5999984741211,2670400.0,-0.019420170290324945,1.1605003390852233,0.47668291371670046,45.73887056269053,37.087402607611814,1.1068750255073496,3.2532742787524,10.720845223263154,8.131481578030389,46.33863816531886,1.8600006103515625,-4.278119352156281,-2.635500335693365,-9.325007005327251,4.054006333940521,-5.980253670510308,0.7092529991235779,-2.0747880985937712,10.859790209186675,-38.97115544281865,3.3447533348169434,1,1.7299995422363281,5.590000152587891,14.267498016357422,11.484996795654297,-5.880001068115234,1,-0.058696956793517274,1.0932604390261258,71.05999755859375,2.6226463983416823,72.9800033569336,1.008027698624261,73.55000305175781,-0.058696956793517274
2969,2003-01-08,67.88999938964844,69.94000244140625,67.62000274658203,69.68000030517578,1735500.0,-0.025688876401947724,1.0086532332376634,1.9456570414475975,35.09291702331991,37.93884879602265,2.890436169720786,4.44084223675398,12.186575907957604,9.953388971378715,47.24984042780378,2.3199996948242188,-3.9086251892316852,-3.898501205444333,-10.209785948445642,2.412783537556976,-7.0541435769449805,-0.7428588339436857,5.730003356933594,4.499944051106771,-44.87563718017643,3.155642371500652,1,2.7300033569335938,7.380001068115234,16.057498931884766,13.27499771118164,-2.19000244140625,2,-0.057298562742976955,1.1605003390852233,69.68000030517578,1.0932604390261258,71.05999755859375,2.6226463983416823,72.9800033569336,-0.057298562742976955
2970,2003-01-09,68.95999908447266,69.19000244140625,68.51000213623047,68.51000213623047,1207600.0,0.015760785158990043,-2.0222440744633956,-0.25139481457170987,40.57461628446598,39.109256997002404,1.8749484058376424,2.6099569990807083,10.889609300398902,8.932060636703227,48.46030909213634,1.3000030517578125,-3.5051210668024453,-2.2605014801025334,-7.243946916278844,2.7229439560737774,-4.752224198190689,0.231221237985622,4.5400036621093705,22.750364630693227,-27.048125030017758,2.491722718088157,1,1.660003662109375,4.650001525878906,14.460000991821289,12.204998016357422,-2.299995422363267,3,-0.06975054556920379,1.0086532332376634,67.88999938964844,1.1605003390852233,69.68000030517578,1.0932604390261258,71.05999755859375,-0.06975054556920379
2971,2003-01-10,68.69999694824219,68.91000366210939,68.18000030517578,68.65000152587889,975800.0,-0.003770332652005659,2.1063387712035087,0.1111016920416714,40.832131712041345,40.58717024030921,2.0529855745059535,2.115210710420186,10.876580505473072,9.203311275009426,49.75910081998953,0.779998779296875,-3.084462004578313,-1.9725032806396428,-5.120989919985192,1.1759833587059063,-3.5467466003124173,-0.3982599609668682,4.682405798339843,20.111642154076968,-24.63432892861325,1.5742433196727712,1,1.9200057983398438,4.910003662109375,14.060003280639648,12.46500015258789,-3.4499969482421875,4,-0.08311492756072814,-2.0222440744633956,68.95999908447266,1.0086532332376634,67.88999938964844,1.1605003390852233,69.68000030517578,-0.08311492756072814
2972,2003-01-13,66.44999694824219,69.40000152587889,66.44999694824219,68.90000152587889,1561800.0,-0.032751093157909805,-1.4081625026858418,-49.00457805583807,36.902473015067244,40.99932694164552,4.160462488441951,4.010875663729877,12.830801895905097,11.45606111601532,49.87176020678344,2.9500045776367045,-2.6498664553120648,-3.8670032501220675,-7.240300442487921,-0.49370605775621357,-5.553651846304987,-2.1803546539391476,6.817157798339849,0.0,-42.48890042881601,1.6866485961829252,1,3.585002899169922,7.025001525878906,13.250001907348633,14.220001220703125,-0.1999969482421875,0,-0.03235506388599241,2.1063387712035087,68.69999694824219,-2.0222440744633956,68.95999908447266,1.0086532332376634,67.88999938964844,-0.03235506388599241
2973,2003-01-14,65.5,66.41999816894531,65.30000305175781,66.25,2037600.0,-0.01429641823734229,1.0550438166699332,0.3061218770143917,36.30092265510763,42.151287009962005,4.705442322351985,4.979089107801997,13.411466510924072,12.378722212632312,49.29152519785736,1.149993896484375,-2.3420174727339855,-4.666500091552734,-8.60112719284578,-0.7318729902596885,-6.633813642199257,-2.6991865409062115,7.494468434648439,4.3102796239234165,-38.6046853719178,1.9673135506465196,1,3.960002899169922,7.400001525878906,14.19999885559082,15.169998168945312,1.05999755859375,1,-0.019389261726204476,-1.4081625026858418,66.44999694824219,2.1063387712035087,68.69999694824219,-2.0222440744633956,68.95999908447266,-0.019389261726204476
2974,2003-01-15,64.34999847412111,65.87000274658203,63.54999923706055,65.84999847412111,1859700.0,-0.01755727520425787,2.012974852862549,2.0,33.85962798873888,41.87804079019311,5.439868975145515,5.927358378916139,14.10249082338423,13.501129338376828,48.77866269126558,2.3200035095214844,-1.963480858990465,-5.495501708984364,-10.195844220088105,-0.7951591978806221,-7.845672964536234,-3.145330453432493,8.182802037553898,13.675195283080047,-30.086756982026184,2.3501712555518726,1,4.1800022125244,7.660001754760728,15.350000381469712,16.319999694824205,0.15000152587889204,2,-0.008546996893585734,1.0550438166699332,65.5,-1.4081625026858418,66.44999694824219,2.1063387712035087,68.69999694824219,-0.008546996893585734
2975,2003-01-16,65.09999847412111,65.09999847412111,63.599998474121094,64.34999847412111,2297500.0,0.011655011931377413,3.0000000000000377,-0.5,33.93691130648075,40.285050408401,3.7606568166455077,4.892647238130692,12.97755144952248,12.742146171664942,48.75846480442806,1.5000000000000142,-1.817635482268173,-4.405501556396473,-9.451179275318864,0.6401761625259184,-6.928340415857676,-1.8826626969352702,6.714177935584743,26.49570308755638,-16.068021198010996,2.5228388594611992,1,3.170000076293931,6.910001754760728,13.94250106811522,15.569999694824205,-0.1399993896484517,3,0.009216566638778012,2.012974852862549,64.34999847412111,1.0550438166699332,65.5,-1.4081625026858418,66.44999694824219,0.009216566638778012
2976,2003-01-17,66.15000152587889,66.19999694824219,64.69999694824219,65.09999847412111,1618000.0,0.016129079514113798,1.6087094976514609,1.4000040690103788,38.71331906194619,37.99464328998427,1.8326552969007537,3.5937231410265014,11.519683606899463,11.68853577026779,48.59806600021051,1.5,-1.4575279485435146,-3.0804985046386832,-8.232454410309074,2.071457401031708,-5.656476457473872,-0.5045205518034948,5.003040710015341,44.44446618060256,1.5692876728111997,2.5759779528351947,1,1.0999965667724751,5.774999618530288,12.892498016357436,14.51999664306642,-1.2900009155273295,4,0.007709782682786104,3.0000000000000377,65.09999847412111,2.012974852862549,64.34999847412111,1.0550438166699332,65.5,0.007709782682786104
2977,2003-01-21,63.70000076293945,66.12999725341797,63.56999969482422,65.98000335693361,1078000.0,-0.037037047716181215,-1.01574235522575,-2.171424730792219,30.241103590792605,36.27266918199561,3.4965477129967013,5.7394203233713625,13.56072517970793,14.150504416272838,48.47498799667066,2.5800018310546733,-1.6207305760334663,-5.150499153137204,-10.76051207198195,0.4595137657075412,-7.955505612559577,-2.3454926937148315,6.844798033048079,5.226535947886165,-31.119012403746975,2.8050064594223745,1,3.0450000762939453,8.129999160766602,14.92249870300293,16.96999740600586,1.7999992370605469,1,0.024332797778588544,1.6087094976514609,66.15000152587889,3.0000000000000377,65.09999847412111,2.012974852862549,64.34999847412111,0.024332797778588544
2978,2003-01-22,61.099998474121094,63.9900016784668,60.709999084472656,63.599998474121094,2333600.0,-0.04081636197296623,-1.0000023260357838,1.0964899805751753,27.35894309972464,35.41333874604059,5.309875393514915,8.004773871985321,15.762125703904815,16.7623266551834,48.394712360675264,3.2800025939941406,-2.209240083880246,-7.277501487731939,-13.801408531322423,-0.7535944441414557,-10.539455009527188,-4.01554796593669,8.885216357152274,7.10381678328481,-26.125300612275407,3.261953521795242,1,3.9550018310546875,6.06500244140625,17.52250099182129,19.56999969482422,4.700004577636719,2,0.08428807945159256,-1.01574235522575,63.70000076293945,1.6087094976514609,66.15000152587889,3.0000000000000377,65.09999847412111,0.08428807945159256
2979,2003-01-23,62.70000076293945,62.790000915527344,61.4900016784668,62.29999923706055,2604600.0,0.026186617492241604,3.4827418378890322,-0.1600006103515625,22.58717657256885,33.41473433360757,3.2366150736273624,6.155675928428522,13.818706202595692,15.169197791965772,48.17646951406629,1.69000244140625,-2.879134089448968,-5.3189990997314425,-12.271506575571593,1.6335083761087077,-8.795252837651518,-1.8427453618113674,6.357692493653843,36.24776781061306,10.789967867144618,3.4762537379200764,1,2.354999542236328,4.465000152587891,12.397499084472656,15.329998016357422,3.329998016357436,3,0.061562946550007824,-1.0000023260357838,61.099998474121094,-1.01574235522575,63.70000076293945,1.6087094976514609,66.15000152587889,0.061562946550007824
2980,2003-01-24,60.83000183105469,62.9000015258789,60.09000015258789,62.70000076293945,1773200.0,-0.029824544005270237,1.4757716357990034,-4.674979496080414,21.194891311032336,31.232818733495456,4.282439603239823,7.708936935377039,15.344847380012737,17.028240514662414,48.24006811992456,2.8100013732910085,-3.325428328245735,-6.736997985839849,-14.328847648157563,0.854851676477864,-10.532922816998706,-2.9410731546809927,7.3929220083265506,12.111326784870316,-5.594695767801097,3.7959248311588563,1,3.914999008178711,6.024999618530273,14.267498016357422,17.199996948242188,2.1699981689453125,4,0.060332041073056786,3.4827418378890322,62.70000076293945,-1.0000023260357838,61.099998474121094,-1.01574235522575,63.70000076293945,0.060332041073056786
2981,2003-01-27,58.61000061035156,60.5,58.209999084472656,59.0,1988200.0,-0.03649516938810582,-2.8487331384315535,0.2085559424653566,20.897632391709095,29.454503108677876,5.498929315403856,9.470161048795774,17.180367603899484,19.24582072419156,48.81719090669227,2.6200027465820312,-3.5586692706238807,-8.357499313354495,-16.788177785707973,0.07317915899898964,-12.572838549531241,-4.142160077177756,8.636972386614474,5.050525484302902,-9.509641136547543,4.2153392361767414,1,3.704998016357422,7.305000305175781,16.487499237060547,19.419998168945312,5.8899993896484375,0,0.10834325896593788,1.4757716357990034,60.83000183105469,3.4827418378890322,62.70000076293945,-1.0000023260357838,61.099998474121094,0.10834325896593788
2982,2003-01-28,60.75,61.04999923706055,58.83000183105469,59.599998474121094,1838900.0,0.036512529728083276,1.537139892578125,-2.9487264759967133,29.841994099018763,28.736844380223566,2.755082477969559,6.945951898217146,14.598357267058873,17.12923208329171,49.310909736075956,2.4399986267089844,-3.950119833003427,-5.747499847412115,-14.47403047851627,2.979030783692039,-10.110765162964185,-1.384234531860038,5.23179664921696,43.94463279595405,27.721887060183754,4.363265315552077,1,1.4549980163574219,5.165000915527344,14.34749984741211,17.279998779296875,3.30999755859375,1,0.06765433103459362,-2.8487331384315535,58.61000061035156,1.4757716357990034,60.83000183105469,3.4827418378890322,62.70000076293945,0.06765433103459362
2983,2003-01-29,61.20000076293945,61.41999816894531,59.599998474121094,60.099998474121094,1146700.0,0.00740741996608163,1.3636404170413252,0.956522460244273,33.92600737018985,28.74421986705145,1.8226534162918853,6.013530390274184,13.667966731155033,16.69016802397435,49.61470190727098,1.8199996948242188,-4.371649751792042,-4.795499229431158,-13.528446306475772,3.9374478476134556,-9.161972767953472,-0.42902569090885123,3.693744227213301,63.752667846592416,44.144909718083646,4.366473538522308,1,1.0049972534179688,4.715000152587891,13.889999389648438,16.829998016357422,3.9299964904785156,2,0.07026142456626361,1.537139892578125,60.75,-2.8487331384315535,58.61000061035156,1.4757716357990034,60.83000183105469,0.07026142456626361
2984,2003-01-30,64.36000061035156,67.48999786376953,64.09999847412111,65.51000213623047,4209100.0,0.05163398379115214,-3.059865412465617,-1.0454537572955933,39.95633922473386,29.413045191301794,-1.4927578582550751,2.4855746681546975,10.059227725983433,13.524942473223533,49.07294660972076,6.289997100830078,-4.494615497220018,-1.3209993362426786,-9.79744347920959,7.155444806724233,-5.559221407726142,2.9172227352407774,-6.150001525878906,66.27157688424694,45.117282042117715,4.238222071483456,1,-1.5100021362304688,1.5550003051757812,10.729999542236328,13.669998168945312,-0.1100006103515625,3,0.02237418315335815,1.3636404170413252,61.20000076293945,1.537139892578125,60.75,-2.8487331384315535,58.61000061035156,0.02237418315335815
2985,2003-01-31,65.70999908447266,65.94999694824219,64.0,64.05000305175781,1735900.0,0.020975737435029895,-1.2159029334119391,-1.443472895782609,43.76824264458477,29.97470336715053,-3.0699680492095567,0.5461064812352276,8.316894041063406,12.154842096710752,49.46142187069478,1.9499969482421875,-4.5148870637330845,0.42099933624267294,-7.205745132885625,8.047743805370978,-3.392372898321483,4.234371570806829,-7.314400024414063,80.81897614827336,57.07355449407149,3.8133722345641523,1,-2.8600006103515625,0.2050018310546875,9.337501525878906,12.319999694824219,-1.5,4,0.004869878242014014,-3.059865412465617,64.36000061035156,1.3636404170413252,61.20000076293945,1.537139892578125,60.75,0.004869878242014014
2986,2003-02-03,66.08999633789061,67.0,65.55000305175781,66.09999847412111,2404900.0,0.005782944128936096,-1.6605724205029853,-0.006025397671667419,49.186255502596616,32.07972024623986,-3.8659143557998448,-0.3968877202986363,7.543144720627339,11.74333605963551,49.72486980628017,1.4499969482421875,-4.3720571856658665,1.145496940612773,-5.5887173085383495,7.879711189763903,-2.2216101839627953,4.512604065188334,-7.512509301757795,83.83369321890981,54.726528017614676,3.3671071245755644,2,-3.239997863769517,-0.17499542236326704,8.91000366210939,11.940002441406264,-1.5899963378906108,0,-0.04675437296278162,-1.2159029334119391,65.70999908447266,-3.059865412465617,64.36000061035156,1.3636404170413252,61.20000076293945,-0.04675437296278162
2987,2003-02-04,65.5,66.75,64.76000213623047,65.84999847412111,1703700.0,-0.008927165540669857,-1.1748679443511034,34.99237223483715,50.0,34.59539323515935,-3.345557944433992,-0.2580185600503171,7.743112675168504,12.299669742879573,49.701776085801036,1.9899978637695312,-4.301794986782056,0.8335004806518498,-5.2669633825563835,6.933964343860083,-2.216731450952267,3.8837324122559664,-6.744262747314451,74.77822537755353,40.77736786666952,3.0502319316041158,2,-2.6500015258789062,0.41500091552734375,7.559999465942383,12.529998779296875,3.470001220703111,1,-0.01526717557251911,-1.6605724205029853,66.08999633789061,-1.2159029334119391,65.70999908447266,-3.059865412465617,64.36000061035156,-0.01526717557251911
2988,2003-02-05,65.58999633789061,66.30000305175781,64.79000091552734,65.73999786376953,1299300.0,0.0013739898914597592,1.377933835146549,0.4285776566757725,52.9951643637194,37.974058545287185,-3.0526920975450835,-0.7063535950185411,7.2032220079538405,12.214034389245768,49.29652719133977,1.5100021362304688,-4.414527978871618,1.1279970169067184,-4.522445565045558,6.778439598858995,-1.697224274069427,3.9532183078828567,-6.65957387298338,45.558662209989514,8.615511954383472,2.8252212909761396,2,-2.739997863769517,0.32500457763673296,8.015003204345717,12.440002441406264,4.3800048828125,2,-0.023326709326449535,-1.1748679443511034,65.5,-1.6605724205029853,66.08999633789061,-1.2159029334119391,65.70999908447266,-0.023326709326449535
2989,2003-02-06,64.0,65.80999755859375,64.0,65.5,1428000.0,-0.02424144574882503,-1.413330078125,9.999898275773429,47.446613702453476,40.89091658877842,-1.4068427843766642,0.6084677283282645,8.287202991656386,13.777794313013885,48.63868225649468,1.80999755859375,-4.171159854015407,-0.26749935150147053,-5.684068194674666,5.149069491671725,-2.975783773088068,2.440785070085127,-4.898386027115521,0.0,-36.684007514080456,2.708284421586598,2,-1.1500015258789062,1.9150009155273438,9.629999160766602,14.029998779296875,8.339996337890625,3,0.01765620708465576,1.377933835146549,65.58999633789061,-1.1748679443511034,65.5,-1.6605724205029853,66.08999633789061,0.01765620708465576
2990,2003-02-07,64.15000152587889,65.16999816894531,63.5,64.63999938964844,1291400.0,0.002343773841857688,1.1548427109533819,0.3266652425130303,45.15503682552002,43.58618374809075,-1.1581705355572822,0.0839405027897584,7.694709076382466,13.588909504633435,47.994330743499184,1.6699981689453125,-3.58356476810782,0.1230020523071147,-4.822995453925287,5.06899955853951,-2.3499967008090863,2.5960008054233157,-4.880619875176713,18.571472167968345,-16.423230141918815,2.472998753116198,2,-0.9900016784667827,1.7649993896484517,9.47999763488771,13.879997253417983,7.0499954223632955,4,0.0015588226304370512,-1.413330078125,64.0,1.377933835146549,65.58999633789061,-1.1748679443511034,65.5,0.0015588226304370512
2991,2003-02-10,62.9900016784668,64.09999847412111,61.75,64.09999847412111,1446700.0,-0.018082616053315848,3.2342437083088185,2.2653094589334004,48.16537617467102,45.62211508982989,0.769379213231943,0.837149370277686,8.48568311340884,14.707835753378859,47.41300604558985,2.400001525878892,-3.0329553002924357,-0.7514980316162081,-5.195464741309706,3.692468678077283,-2.97348138646295,1.470485323230541,-3.5562077035032686,24.800033569335938,-13.38346253392865,2.2219833548467465,2,0.5549964904785156,2.8699989318847656,10.957498550415039,15.039997100830078,8.189998626708984,0,0.01936811197804622,1.1548427109533819,64.15000152587889,-1.413330078125,64.0,1.377933835146549,65.58999633789061,0.01936811197804622
2992,2003-02-11,64.30000305175781,64.94999694824219,63.7599983215332,64.0,1099100.0,0.020796973144689312,-2.0512534600976164,-0.2702737998274755,58.859375310234796,48.39248930539043,0.017771516596695847,-0.6768871826504537,6.705627864694961,13.374978759814354,46.331974012176644,1.9599952697753906,-2.1928455150861623,0.6660030364990206,-3.6026547227331918,4.93466079573124,-1.4683258431170856,2.8003319161151268,-4.705084999018162,56.04398552595838,13.353721473791815,2.1343288796161093,2,0.3199958801269531,1.2999954223632812,8.989997863769531,13.729995727539062,6.839996337890625,1,0.003110372297824071,3.2342437083088185,62.9900016784668,1.1548427109533819,64.15000152587889,-1.413330078125,64.0,0.003110372297824071
2993,2003-02-12,64.23000335693361,64.84999847412111,63.540000915527344,63.79999923706055,1060700.0,-0.0010886421695479598,-1.7578873821962497,1.4333324856315004,54.627960575431324,50.02266945546793,0.6289139107147292,-0.7451131696988824,6.35213004695963,13.413021185451669,45.012498841689904,1.3099975585937642,-1.1040113455695035,0.659503173828142,-3.5293154016671195,4.8483217493233965,-1.4349061139194816,2.7539124615757657,-4.47718370797336,61.08386325711486,16.85251016772328,2.0944092877476272,2,0.14499664306639204,0.3499946594238139,9.059997558593736,13.799995422363267,8.919998168945298,2,0.0737972538694851,-2.0512534600976164,64.30000305175781,3.2342437083088185,62.9900016784668,1.1548427109533819,64.15000152587889,0.0737972538694851
2994,2003-02-13,63.79999923706055,64.33999633789061,62.77999877929688,63.95000076293945,1031500.0,-0.006694754746990772,2.3548598805539713,-0.3488374156117092,59.8409505552802,51.808525889989646,1.0852541266900886,-0.37779610229656413,6.397778538458169,13.79115830238942,43.41344999745037,1.5599975585937287,-0.33739142682813394,0.25699901580810547,-3.917469303303065,4.431467334919276,-1.8302351437474726,2.3442331753636907,-3.892436023804116,59.94153025212709,11.16607563046599,2.0872341595555852,2,0.5750007629394531,0.27500152587890625,9.540000915527344,14.229999542236328,6.570003509521484,3,0.09670849619788857,-1.7578873821962497,64.23000335693361,-2.0512534600976164,64.30000305175781,3.2342437083088185,62.9900016784668,0.09670849619788857
2995,2003-02-14,65.69999694824219,65.73999786376953,63.29999923706055,63.95000076293945,1181200.0,0.029780528744551393,1.666668056357523,-11.666522557347033,74.00135955188523,54.56575967324394,-0.9122437718400533,-2.351079768704601,4.172389448519311,11.866900262475554,41.4913574417817,2.4399986267089844,0.35619883713205525,2.1269968032836886,-2.102841409669608,6.356835016236985,0.012077696807040184,4.241915909760337,-5.640785041975498,98.99747025203786,42.844962666415974,2.1149191064766466,2,-1.4499969482421875,-1.8949966430664134,7.245004653930664,12.330001831054688,6.350006103515625,4,0.1010654444151553,2.3548598805539713,63.79999923706055,-1.7578873821962497,64.23000335693361,-2.0512534600976164,64.30000305175781,0.1010654444151553
2996,2003-02-18,66.66000366210939,67.48999786376953,65.88999938964844,65.88999938964844,691100.0,0.014611975014602985,-3.155817133345223,0.44000340053755466,71.74394869272916,56.98175397243607,-1.9924157061780505,-3.4476839005110236,2.863713220618976,10.915592415506026,39.858894625790256,1.7900009155273438,0.7454209508648688,3.0615034103393697,-1.2393024676462119,7.362309288324958,0.9111004713465718,5.2119063493321605,-6.4521760366926415,82.37803900225022,23.661757597801568,2.150402938992793,2,-2.0400047302246236,-2.855003356933615,5.454998016357408,10.87499618530272,5.339996337890611,1,0.06810670622140091,1.666668056357523,65.69999694824219,2.3548598805539713,63.79999923706055,-1.7578873821962497,64.23000335693361,0.06810670622140091
2997,2003-02-19,65.25,66.61000061035156,64.5,66.5,966000.0,-0.021152168986616204,1.8707467458323819,-1.6233676158769492,63.91752388118599,58.1953494743768,-0.6946542098164343,-2.0191258768022777,3.9066321323625175,12.226868591893776,38.08207667868475,2.160003662109389,0.9126223282527661,1.5739997863769517,-2.7899059336582326,5.937905506412129,-0.607953073640644,3.7559526463945403,-4.896528969816195,52.44164969895465,-5.404680792725088,2.1819528600175895,2,-0.6300010681152344,-1.4449996948242259,6.865001678466797,12.28499984741211,5.599998474121094,2,0.09088123073066323,-3.155817133345223,66.66000366210939,1.666668056357523,65.69999694824219,2.3548598805539713,63.79999923706055,0.09088123073066323
2998,2003-02-20,66.25,66.25,64.90000152587889,65.55000305175781,1190400.0,0.015325670498084198,2.857155313351539,-0.55999755859375,57.62711655671064,59.32651645818315,-1.7781819708058606,-2.754755990076191,2.524578721628359,11.107725632235528,35.73948265883769,1.349998474121108,0.9109787033963102,2.316499710083008,-2.0150494606061216,6.648048880772144,0.15072512473844313,4.4822742954275725,-5.753798433144482,73.67307633121618,16.194671803672975,2.1657745853445682,2,-1.6300010681152344,-3.4000015258789062,5.504999160766602,11.14999771118164,3.5699996948242188,3,0.07381131154186327,1.8707467458323819,65.25,-3.155817133345223,66.66000366210939,1.666668056357523,65.69999694824219,0.07381131154186327
2999,2003-02-21,66.55999755859375,66.75,65.61000061035156,66.25,1184500.0,0.004679208431603854,2.304334365325077,0.44285558583106266,53.74448717354087,60.28089983018546,-1.8850929889948844,-2.9099391366168277,1.8775768172456537,10.692909929452654,33.19068467384491,1.1399993896484375,0.9360228241547262,2.433497428894043,-2.009190225932514,6.8761850837206,0.21215360148076456,4.654841256307321,-5.923920065799955,77.80428138454437,22.31669954084409,2.221343827413279,2,-1.9399986267089844,-3.7099990844726562,4.620004653930664,10.265003204345703,2.1500015258789062,4,0.09900847669779256,2.857155313351539,66.25,1.8707467458323819,65.25,-3.155817133345223,66.66000366210939,0.09900847669779256
3000,2003-02-24,64.5,66.79000091552734,64.30000305175781,66.59999847412111,1048000.0,-0.03094948368620809,1.008060075247878,-6.774241976767126,43.89870879950913,59.806825677389696,0.2567756270039183,-0.5912087044713275,3.508754727670933,12.653089258248428,30.445890706006956,2.4899978637695312,0.8224094462184368,0.18999996185303303,-3.9738079204710886,4.353807844177162,-1.8919039793090349,2.271903903015094,-3.726844099786689,6.269507006378566,-43.74745161075985,2.081903941162064,2,0.6349983215332031,-1.6500015258789062,5.770000457763672,11.44999885559082,5.0,0,0.09100779452065155,2.304334365325077,66.55999755859375,2.857155313351539,66.25,1.8707467458323819,65.25,0.09100779452065155
3001,2003-02-25,64.95999908447266,64.95999908447266,63.06999969482422,64.01000213623047,1322000.0,0.0071317687515140005,2.978958865384924,-0.45237982786619907,47.906973443204485,58.58989213660855,0.11801889689337486,-0.5808714577873815,2.6377167924033813,12.056292971158172,27.429234049862362,1.8899993896484375,0.9840689663969471,0.3324991226196232,-2.855258301836656,3.5202565470759026,-1.2613795896085236,1.926377834847763,-4.052506344988224,50.80641853368007,3.75959664456704,1.593878712228141,2,0.17499923706054688,-2.1100006103515625,5.180000305175781,10.989999771118164,7.239997863769531,1,0.10914415128093613,1.008060075247878,64.5,2.304334365325077,66.55999755859375,2.857155313351539,66.25,0.10914415128093613
3002,2003-02-26,64.86000061035156,65.34999847412111,64.31999969482422,64.95999908447266,1099900.0,-0.0015393853991755302,1.3409136228465968,-0.105261889847251,47.17275166357398,57.76153559084662,0.3417448658529878,-0.165668397039326,2.513691209510128,12.015607862491919,24.511109807930975,1.0299987792968892,1.2002595120259016,0.027000617980959873,-2.5864457045318545,2.6404469404937743,-1.2797225432754402,1.333723779237367,-3.8208577683814298,48.11828839101865,0.8467392257444502,1.306723161256406,2,0.2749977111816406,-2.0100021362304688,4.727499008178711,11.089998245239258,10.550003051757812,2,0.11008324579801032,2.978958865384924,64.95999908447266,1.008060075247878,64.5,2.304334365325077,66.55999755859375,0.11008324579801032
3003,2003-02-27,65.5,65.75,62.5,62.5,1140400.0,0.0098673972190233,-1.1666666666666667,-30.0004577706569,56.27089948980048,57.36486325023777,-0.11081367068280201,-0.49224278530112997,1.8152870748889285,11.243764797216357,21.84893918027193,3.25,1.4582443165563532,0.45200004577637287,-1.5355765754707988,2.4395766670235375,-0.541788264847213,1.4457883563999587,-4.33184005759388,69.93005500632225,15.989981630410853,0.993788310623584,2,-0.5050010681152344,-2.6500015258789062,3.7875003814697266,9.60999870300293,10.879997253417969,3,0.081679366017116,1.3409136228465968,64.86000061035156,2.978958865384924,64.95999908447266,1.008060075247878,64.5,0.081679366017116
3004,2003-02-28,65.80000305175781,66.15000152587889,65.37000274658203,65.75,881100.0,0.004580199263477969,1.0799967447917076,0.016667683919270832,56.812553274998905,55.45499588613928,-0.10871369514813978,-0.7155180330761226,1.3863036359142313,10.807853287755933,21.910988764247588,0.7799987792968608,1.3986804841491107,0.6800029754638643,-1.3069637225475077,2.6669696734752364,-0.3134803735418217,1.6734863244695504,-4.505406350924424,76.92313164348505,17.74457344186503,0.9934833490056845,2,-0.8050041198730469,-2.9500045776367188,0.30999755859375,7.889995574951172,10.80999755859375,4,0.061094171073279524,-1.1666666666666667,65.5,1.3409136228465968,64.86000061035156,2.978958865384924,64.95999908447266,0.061094171073279524
3005,2003-03-03,66.02999877929689,66.98999786376953,65.66000366210939,66.25,885200.0,0.0034953756363531596,-1.7708459166481754,-4.399755874274968,63.59568864302262,54.54963365839412,-0.32070102682166635,-0.9700457353979033,0.9909117871751079,10.445100127960956,21.804610940404352,1.329994201660142,1.4617807284373043,0.8939987182617273,-1.1179682663925945,2.905965702916049,-0.11198477406543361,1.8999822105888882,-4.61149405520478,78.61916389272656,14.468520501618315,1.0059834923271618,3,-1.2849998474121236,-3.1800003051757955,0.08000183105467329,7.549999237060533,9.54000091552733,0,0.040587617063777115,1.0799967447917076,65.80000305175781,-1.1666666666666667,65.5,1.3409136228465968,64.86000061035156,0.040587617063777115
3006,2003-03-04,63.0,65.44999694824219,62.77999877929688,65.30000305175781,1509700.0,-0.045888214982777176,1.0538519774873327,10.454501317797874,44.96122907757085,52.44337868021466,2.3864937412454736,1.9147595256946914,3.824954965276433,13.33742544726411,22.403278173945274,3.250000000000007,1.4028323543853816,-1.9815002441406193,-4.1532342806793565,0.190233792398125,-3.067367262409988,-0.8956332258712507,-1.460065413114343,11.135862759191385,-51.80787265571632,1.0858670182693713,3,1.7449989318847656,-0.15000152587890625,2.8000011444091797,10.269998550415039,11.040000915527344,1,0.10317460317460325,-1.7708459166481754,66.02999877929689,1.0799967447917076,65.80000305175781,-1.1666666666666667,65.5,0.10317460317460325
3007,2003-03-05,64.5,64.56999969482422,61.11000061035156,61.11000061035156,2297600.0,0.023809523809523725,-1.0412977624939797,-1.4739108224476392,50.94206772005178,51.70059547614145,0.8592807260477713,0.35415868001891226,2.1536725383241873,11.750347684356228,22.963652567286104,3.4599990844726562,0.9742329178019702,-0.43150024414062216,-2.599013344166366,1.7360128558851216,-1.515256794153487,0.6522563058722497,2.9899978637695312,57.65307777444748,-5.297648947901401,1.0837565500128707,3,-0.4500007629394531,-1.3400001525878906,-0.38500022888183594,7.829998016357422,10.400001525878906,2,0.11937979764716578,1.0538519774873327,63.0,-1.7708459166481754,66.02999877929689,1.0799967447917076,65.80000305175781,0.11937979764716578
3008,2003-03-06,64.05999755859375,64.69999694824219,63.70000076293945,64.30000305175781,1396300.0,-0.00682174327761631,-1.0833273728631714,-0.07079809332619155,50.90654922861449,51.3852690378163,1.0683059199999434,0.7100657788753892,2.437604452068129,12.069492254358693,23.53126449511138,0.9999961853027344,0.5104427557410673,-0.7950027465820284,-2.9726350651876174,1.3826295720235606,-1.883818905884823,0.2938134127207661,3.302400360107427,50.170039561283666,-12.6176492989702,1.0888161593027958,3,-0.009998321533203125,-0.5149993896484375,1.9073486328125e-06,8.270000457763672,11.180000305175781,3,0.1771777479874881,-1.0412977624939797,64.5,1.0538519774873327,63.0,-1.7708459166481754,66.02999877929689,0.1771777479874881
3009,2003-03-07,65.12999725341797,65.51999664306639,63.47000122070313,64.06999969482422,1425500.0,0.016703086724995986,1.228260328728056,-4.4165554072096125,47.890452980404724,51.82879616902692,-0.25241540683957453,-0.28557850864719114,1.242993881639336,10.852972693046397,23.759941482271692,2.04999542236326,0.2729985847004741,0.21849708557128622,-1.9240859623296558,2.3610801334722282,-0.8527944383791777,1.2897886095217572,2.1073527191162214,68.36732178283982,9.74023064979471,1.0712915239504701,3,-1.0799980163574219,-0.8299980163574219,-1.069997787475586,7.200000762939453,11.360000610351562,4,0.17273146744082823,-1.0833273728631714,64.05999755859375,-1.0412977624939797,64.5,1.0538519774873327,63.0,0.17273146744082823
3010,2003-03-10,64.25,65.25,64.04000091552734,65.02999877929689,698900.0,-0.013511397060158581,-1.0166702694454688,-0.7358495998157559,41.027531733299384,51.06441375681524,0.657537036042811,0.6348432422693691,1.9855854081692428,11.561483316679329,23.86045599887065,1.2099990844726562,0.059020532701524075,-0.6665000915527344,-2.80205609518444,1.4690559120789786,-1.7342780933685873,0.40127791026311854,2.864802985290538,71.20186427277642,14.935551416434905,1.0677780018158558,3,-0.20000076293945312,0.049999237060546875,0.13249969482421875,8.079998016357422,13.540000915527344,0,0.19237355035566628,1.228260328728056,65.12999725341797,-1.0833273728631714,64.05999755859375,-1.0412977624939797,64.5,0.19237355035566628
3011,2003-03-11,64.20999908447266,64.76999664306639,63.86999893188477,64.25,1264600.0,-0.0006225823428380739,-1.499989403636662,0.051283305293633404,45.688218142664745,50.899465587825325,0.6481190279364455,0.8125916176012993,1.8613492295776837,11.411258478027563,23.515349344830966,0.8999977111816193,-0.1343230871743799,-0.7675008773803711,-2.73439397729976,1.199392222539025,-1.7509474273400656,0.2159456725793234,2.784707853319105,70.2948132180679,12.9851883534579,0.9834465499596972,3,-0.15999984741210938,0.09000015258789062,0.1725006103515625,8.119998931884766,10.889999389648438,1,0.17691949497471104,-1.0166702694454688,64.25,1.228260328728056,65.12999725341797,-1.0833273728631714,64.05999755859375,0.17691949497471104
3012,2003-03-12,64.5,64.5,63.79999923706055,64.20999908447266,810600.0,0.004516444785271245,3.8275762279340193,-7.249856952126645,42.29074268014462,49.34611483119691,0.33713510417628356,0.5674348928036181,1.4216018089204283,10.944678403313787,23.557951548674637,0.7000007629394531,-0.022762849667074647,-0.48749980926513103,-2.4418837842161736,1.4668841656859115,-1.4646917967406523,0.48969217821039024,2.377012811242963,50.24395508695686,-4.7894317402316915,0.9771919874755202,3,-0.4500007629394531,-0.20000076293945312,-0.11750030517578125,7.829998016357422,12.489997863769531,2,0.14790699093840853,-1.499989403636662,64.20999908447266,-1.0166702694454688,64.25,1.228260328728056,65.12999725341797,0.14790699093840853
3013,2003-03-13,68.97000122070311,69.09999847412111,65.80000305175781,65.94999694824219,1836200.0,0.06930234450702488,1.0121930795783274,10.413774959879985,57.76919573068567,49.45240843738432,-4.010645171417806,-3.719975100903099,-3.1844307766714337,6.302339260054865,22.772246608829246,4.599998474121108,0.1072271658141517,3.7455015182494975,1.1375655706696932,6.353437465829302,2.4415335444596025,5.0494694920394,-7.860000610351548,97.69098904374997,43.65684078161547,1.303967973789901,3,-3.8650016784667827,-3.8650016784667827,-4.587501525878892,3.359996795654311,6.819999694824233,3,0.08597941424127087,3.8275762279340193,64.5,-1.499989403636662,64.20999908447266,-1.0166702694454688,64.25,0.08597941424127087
3014,2003-03-14,69.97000122070311,69.97000122070311,68.76999664306639,69.0,1744600.0,0.014499057304639074,1.4742331288344284,0.32119200278901655,68.92734386137195,50.044814572756465,-4.868947132866509,-4.462845916569961,-4.292626470864718,5.103569367554044,21.61304597781833,1.2000045776367188,0.2982137264405509,4.437001419067371,1.163713874278855,7.710288963855895,2.800357646673106,6.07364519146163,-8.700200653076159,100.0,38.27472883445371,1.6366437723942606,3,-4.430000305175767,-4.430000305175767,-5.587501525878892,2.359996795654311,8.52999877929689,4,0.07531794413499449,1.0121930795783274,68.97000122070311,3.8275762279340193,64.5,-1.499989403636662,64.20999908447266,0.07531794413499449
3015,2003-03-17,72.33999633789062,72.4000015258789,69.25,69.97000122070311,1430300.0,0.03387158890725117,1.530116125869412,2.443290860468825,72.55501350767156,53.11079062054543,-6.984203877319175,-6.650876931270062,-6.8389985131309174,2.515112510172685,21.362331937097228,3.1500015258789062,0.3803130477239023,6.474996566772461,2.00294798122745,10.947045152317472,4.238972273999963,8.711020859544966,-10.722187744140626,99.30226544164645,34.7006203334891,2.2360242927725054,3,-5.584995269775391,-5.584995269775391,-7.957496643066406,-0.009998321533203125,7.660003662109375,0,0.05736800851488555,1.4742331288344284,69.97000122070311,1.0121930795783274,68.97000122070311,3.8275762279340193,64.5,0.05736800851488555
3016,2003-03-18,71.19999694824219,72.45999908447266,70.56999969482422,72.33999633789062,1213500.0,-0.015758908589428855,1.7391198584697036,-0.48101339170743984,68.21838667188152,55.030381615193185,-5.094447744921183,-5.431804824265697,-5.873883845996488,3.4447285125394416,21.87617663243838,1.8899993896484375,0.41954544774418423,5.107997512817377,0.04427982589935198,10.17171519973541,2.5761386693583574,7.63985635627639,-8.935256778564451,85.45032149617187,17.988535898912147,2.5318588434590157,3,-3.234996795654297,-4.414997100830078,-6.662496566772461,1.1300010681152344,8.110000610351562,1,0.09255623946270197,1.530116125869412,72.33999633789062,1.4742331288344284,69.97000122070311,1.0121930795783274,68.97000122070311,0.09255623946270197
3017,2003-03-19,71.18000030517578,72.05000305175781,70.33999633789061,71.4000015258789,939700.0,-0.00028085174049852224,1.2500025096622183,0.19298363025525023,66.9249204437418,56.810200639096216,-4.500522749745173,-5.2119902473263835,-5.97071303687774,3.2350047908602733,21.938738851861398,1.7100067138672017,0.36670699349733127,4.791500854492185,-0.7376833335697768,10.320685042554139,2.026908760461211,7.556092948523165,-8.099639422314453,80.7807876609935,13.068129842800317,2.764592094030978,3,-3.2150001525878906,-4.395000457763672,-6.477500915527344,1.1499977111816406,6.9499969482421875,2,0.055071623379302936,1.7391198584697036,71.19999694824219,1.530116125869412,72.33999633789062,1.4742331288344284,69.97000122070311,0.055071623379302936
3018,2003-03-20,71.13999938964844,71.61000061035156,70.09999847412111,71.18000030517578,1034400.0,-0.0005619684652408141,2.3555546136565613,0.1818213344430573,66.16222726743722,58.84039778209982,-3.744368587454886,-5.045546929764058,-6.005923222478415,3.0864705251453586,21.968201654090837,1.5100021362304545,0.8400129442214279,4.506999969482422,-1.4149197824010145,10.428919721365858,1.5460400935407108,7.46795984542414,-7.309267450658204,64.22767421473127,-2.2240870813865428,2.9609598759417164,3,-3.010000228881836,-4.354999542236328,-6.030000686645508,-0.125,8.180000305175781,3,0.08223219741793142,1.2500025096622183,71.18000030517578,1.7391198584697036,71.19999694824219,1.530116125869412,72.33999633789062,0.08223219741793142
3019,2003-03-21,73.1500015258789,73.22000122070312,71.29000091552734,71.5999984741211,1114600.0,0.028254177023832483,1.2840207302538915,-38.74918939538432,69.45356428308475,61.99884584318709,-5.0255898217039885,-6.889770750583082,-8.011624841097444,0.8830174780538016,22.427941671058914,2.0800018310546875,1.202271348216783,6.187501907348633,-0.41190737899832186,12.78691119369558,2.8877972641751626,9.48720655052211,-8.628928215250085,98.23678404784417,31.947532436378623,3.2997046431734747,3,-4.64000129699707,-5.9850006103515625,-8.672502517700195,-2.1350021362304688,7.189994812011719,4,0.036090216467247194,2.3555546136565613,71.13999938964844,1.2500025096622183,71.18000030517578,1.7391198584697036,71.19999694824219,0.036090216467247194
3020,2003-03-24,70.37000274658203,73.16000366210938,70.11000061035156,73.16000366210938,1258700.0,-0.038004083681575485,1.1863813985031078,-1.7999970466918025,70.4155252511889,64.74632441080088,-1.4373239869374856,-3.8445710780060978,-5.294035271271369,3.4967824812511026,22.29443873629621,3.0500030517578125,1.5776327459859374,3.1140029907226534,-3.546126461087198,9.774132442532505,-0.21606173518226512,6.444067716627579,-4.979036644945779,8.653975473474013,-61.94276172204,3.3300647259049247,3,-1.8600025177001953,-3.2050018310546875,-6.145002365112305,0.6449966430664062,10.439994812011719,0,0.11553214347164209,1.2840207302538915,73.1500015258789,2.3555546136565613,71.13999938964844,1.2500025096622183,71.18000030517578,0.11553214347164209
3021,2003-03-25,72.05000305175781,72.33000183105469,70.61000061035156,70.8499984741211,959100.0,0.023873813267079713,-1.0476201288822484,-0.43010902647316995,70.707638017579,67.90375722607138,-2.110174506915868,-5.234549648500362,-7.009827849942312,1.6396289357038256,21.77260624932717,1.9599990844726562,2.0119116327631446,4.439503097534185,-2.4566397023195634,11.335645897387941,0.991431697607311,7.88757449746106,-5.876133438214879,62.500091699372604,-9.331832697829071,3.4480713999268775,3,-2.5400009155273438,-4.885002136230469,-8.022502899169922,-1.035003662109375,8.909996032714844,1,0.1103399946080672,1.1863813985031078,70.37000274658203,1.2840207302538915,73.1500015258789,2.3555546136565613,71.13999938964844,0.1103399946080672
3022,2003-03-26,72.0,72.5999984741211,71.38999938964844,72.05000305175781,1357500.0,-0.0006940048527394049,1.1043574025422604,-0.04166905084336277,72.25337463927156,69.51311043813648,-0.9883515448733249,-4.871999131811151,-6.9244007481806875,1.514860391069135,21.450214886328624,1.2099990844726562,2.6822067381873467,4.0325000762939425,-3.001974664100146,11.066974816688031,0.5152627060968911,7.549737446490994,-5.121517225741044,60.89743119490378,-13.109693322357124,3.5172373701970456,3,-1.0050010681152344,-4.834999084472656,-7.787500381469727,-2.645000457763672,10.470001220703125,2,0.10152774386935759,-1.0476201288822484,72.05000305175781,1.1863813985031078,70.37000274658203,1.2840207302538915,73.1500015258789,0.10152774386935759
3023,2003-03-27,70.8499984741211,71.72000122070312,70.8499984741211,71.69999694824219,1196600.0,-0.01597224341498482,-1.0470689608745996,16.998931949954226,65.95982646531648,69.1833862830192,0.5100047432401595,-3.4790090410083394,-5.720981996668556,2.4536862917550764,20.475088205330806,1.1500015258789062,3.3096156836202226,2.6149986267089815,-4.431274497714995,9.661271751132958,-0.9081379355030066,6.13813518892097,-3.337363855217717,23.79413885985958,-48.822666432662594,3.523136562211987,3,0.38500213623046875,-3.68499755859375,-6.63749885559082,-1.4949989318847656,12.75,3,0.10275227856153002,1.1043574025422604,72.0,-1.0476201288822484,72.05000305175781,1.1863813985031078,70.37000274658203,0.10275227856153002
3024,2003-03-28,69.81999969482422,70.77999877929688,69.62000274658203,70.5999984741211,782600.0,-0.014537738905853304,1.0350818487237488,0.9176472700182208,65.4122849720347,68.38974977905954,1.6947044482222964,-2.247637935449248,-4.611359661612511,3.2303660518061577,19.45429080667941,1.2299957275390625,4.001687184863869,1.384000015258792,-5.598871207727385,8.366871238244968,-2.1074355962342963,4.87543562675188,-1.7366284157408671,5.649629845149193,-64.37241752989043,3.4914356114930865,3,1.6000022888183594,-2.654998779296875,-6.085000991821289,-0.4650001525878906,15.80999755859375,4,0.1360641655904251,-1.0470689608745996,70.8499984741211,1.1043574025422604,72.0,-1.0476201288822484,72.05000305175781,0.1360641655904251
3025,2003-03-31,68.70999908447266,69.61000061035156,67.40000152587889,68.34999847412111,1333300.0,-0.01589803230024711,1.046291979259398,-0.461539966352343,61.75548626828524,67.67164973421552,2.498370065214914,-0.9766365260300205,-3.4571705751645254,4.120014977902116,19.106286136265933,2.4199981689453267,4.11565393947825,0.1399993896484375,-6.750718168507902,7.030716947804784,-3.3053593894297393,3.5853581687266143,4.510002136230469,25.192275526942254,-42.944822456423964,3.445358779078172,3,1.6000022888183594,-1.5449981689453125,-4.975000381469727,0.6450004577636719,16.279998779296875,0,0.1692620784220933,1.0350818487237488,69.81999969482422,-1.0470689608745996,70.8499984741211,1.1043574025422604,72.0,0.1692620784220933
3026,2003-04-01,69.5,70.02999877929689,67.91000366210939,68.90000152587889,1188200.0,0.011497612080537456,1.5542170889653435,1.6666596024245532,62.729124631835084,67.20545019955922,1.6113116518728816,-1.3225114462710508,-4.226741979818698,3.0934971900925348,17.834753823282487,2.1199951171875,3.991078188868073,0.6050003051757784,-5.773696957995313,6.983697568346869,-2.584348326409767,3.794348936761324,3.6036012268066457,40.384609741568944,-28.77592665832767,3.1893486315855473,4,0.8100013732910156,-2.3349990844726562,-5.507501602172852,-0.15999984741210938,15.599998474121094,1,0.1627337778214928,1.046291979259398,68.70999908447266,1.0350818487237488,69.81999969482422,-1.0470689608745996,70.8499984741211,0.1627337778214928
3027,2003-04-02,72.19999694824219,72.48999786376953,70.30000305175781,70.30000305175781,925600.0,0.038848876953125,-1.3052651022342152,3.1666645473849435,59.03748352016179,66.4138120054175,-1.0379327762592112,-3.6006747630076603,-6.795531073206121,0.1880060989315382,15.954364056678438,2.9899978637695312,3.6254947571336373,2.919997406005862,-3.2684372410567732,9.108432053068498,-0.1742199175254484,6.014214729537173,0.7895322845458992,94.30253194155492,27.56323565591967,3.0942173235313164,4,-1.8899955749511719,-5.034996032714844,-8.207498550415039,-2.859996795654297,14.650001525878906,2,0.12132967460525279,1.5542170889653435,69.5,1.046291979259398,68.70999908447266,1.0350818487237488,69.81999969482422,0.12132967460525279
3028,2003-04-03,75.41000366210938,76.36000061035156,72.38999938964844,72.5,2336100.0,0.04445992866410142,-1.5367380367380368,1.5315857948248446,63.545821577050454,65.75739614919146,-3.99908886302525,-6.236518798029294,-9.750505483368158,-3.1866449300786854,14.480000204358973,4.160003662109375,3.4789774587333824,5.562503814697266,-0.6917046030933136,11.816712232487845,2.435399605801976,8.689608023592555,-8.010002136230483,89.39735440499659,25.755535061312884,3.127104208895289,4,-3.5300025939941406,-6.6750030517578125,-11.417505264282227,-6.155002593994141,12.0,3,0.09362149868375003,-1.3052651022342152,72.19999694824219,1.5542170889653435,69.5,1.046291979259398,68.70999908447266,0.09362149868375003
3029,2003-04-04,76.37999725341797,76.62000274658203,75.41000366210938,75.41000366210938,1539100.0,0.012862929905889553,-1.4948599564256444,0.33333071155157046,60.813706770679104,64.69052742913483,-4.987179575777816,-6.66204290812334,-10.50051789460474,-4.295119545744271,13.371466596964101,1.2099990844726562,3.4055259196064327,5.969997406005859,-0.517032578065681,12.4570273900774,2.726482413970089,9.21351239804163,-8.800795745849626,97.39690388950123,36.68516665527127,3.2435149920357693,4,-4.3699951171875,-7.514995574951172,-12.457498550415039,-7.219997406005859,10.220001220703125,4,0.09452738256520465,-1.5367380367380368,75.41000366210938,-1.3052651022342152,72.19999694824219,1.5542170889653435,69.5,0.09452738256520465
3030,2003-04-07,76.61000061035156,79.0,76.5199966430664,77.11000061035156,1051700.0,0.0030113035507250974,-6.294042409962976,-0.5154673231659836,65.22229139385612,64.0810444709434,-4.7371125748356775,-6.238435981003448,-10.44304699894775,-4.649621186604676,12.426657045538583,2.6200027465820312,3.374130148867607,5.582000732421875,-0.7880497697921243,11.952051234635874,2.3969754813148825,8.767025983528868,-8.66916705322268,78.44905158820791,20.00460203677082,3.185025251106997,4,-3.4099998474121094,-6.555000305175781,-12.687501907348633,-10.694999694824219,8.370002746582031,0,0.11773915378154465,-1.4948599564256444,76.37999725341797,-1.5367380367380368,75.41000366210938,-1.3052651022342152,72.19999694824219,0.11773915378154465
3031,2003-04-08,75.56999969482422,76.36000061035156,75.37999725341797,76.36000061035156,1482300.0,-0.013575263115019665,1.4810182815533044,1.5800018310546875,61.68173867285139,62.90641825245226,-3.514922529204739,-4.536314893551008,-9.050161411797873,-3.7452621223439166,11.208919579990678,1.2300033569335938,3.057791180169346,3.9739997863769503,-1.8377030708319069,9.785702643585807,1.0681483577725146,6.879851214981386,-6.965616151123072,60.574695306429916,4.750929833272565,2.90585142860443,4,-2.3699989318847656,-5.5149993896484375,-11.772500991821289,-9.654998779296875,9.980003356933594,1,0.1246526162099546,-6.294042409962976,76.61000061035156,-1.4948599564256444,76.37999725341797,-1.5367380367380368,75.41000366210938,0.1246526162099546
3032,2003-04-09,74.04000091552734,74.9800033569336,73.81999969482422,74.8499984741211,1617600.0,-0.020246113344918548,1.168216302549769,1.0253121770790077,57.149902883255635,61.92753785444549,-1.860801199337871,-2.3768183227562503,-7.246770094358723,-2.398063321825873,9.682479940181231,1.75,2.8961089891276686,1.967000961303711,-2.8780686612657007,6.812070583873123,-0.4555338499809949,4.389535772588417,-4.811880384448273,24.96219929684921,-28.567581776366833,2.4225348112847085,4,-0.8400001525878906,-3.9850006103515625,-10.242502212524414,-8.125,9.959999084472656,2,0.14937867938727023,1.4810182815533044,75.56999969482422,-6.294042409962976,76.61000061035156,-1.4948599564256444,76.37999725341797,0.14937867938727023
3033,2003-04-10,74.9000015258789,74.98999786376953,73.68000030517578,74.05999755859375,835200.0,0.01161535115771728,1.5686311175603809,-1.0370450606585788,54.573966422696266,60.723280237852336,-2.3310255257386103,-2.9194618776442383,-7.832255211533948,-3.454803715110401,10.257613179526064,1.30999755859375,2.6215569486913353,2.530501556396487,-2.240240742477951,7.301243855270926,0.14513040695926804,4.915872705833706,-5.085568226664577,22.932355088103737,-23.911950477632697,2.38537114943722,4,-1.7000007629394531,-3.6650009155273438,-11.295001983642578,-8.985000610351562,8.110000610351562,3,0.15954601742048435,1.168216302549769,74.04000091552734,1.4810182815533044,75.56999969482422,-6.294042409962976,76.61000061035156,0.15954601742048435
3034,2003-04-11,75.23999786376953,75.8499984741211,74.9000015258789,75.44999694824219,664500.0,0.004539336862004584,-1.134844367483048,-0.24999772935758985,64.5895578334534,61.03817707842658,-2.035385249215963,-2.9981147964768553,-7.9899971800560365,-3.9891650182770206,11.291683918525909,0.9499969482421875,2.3324036087858815,2.6069980621337834,-2.1878113150243905,7.401807439291957,0.20959337355469643,5.00440275071287,-4.874430562508067,29.323264061677634,-21.428529076833044,2.3974046885790874,4,-1.7849960327148438,-4.004997253417969,-11.442499160766602,-9.324996948242188,7.910003662109375,4,0.1617491513008149,1.5686311175603809,74.9000015258789,1.168216302549769,74.04000091552734,1.4810182815533044,75.56999969482422,0.1617491513008149
3035,2003-04-14,76.48999786376953,76.72000122070312,74.80000305175781,75.33000183105469,680100.0,0.016613503927302986,1.3703640910439536,-5.523814713896458,63.65311878440206,61.140843095378465,-2.3084981748049245,-4.1331759639226675,-9.082981155484433,-5.403485396801415,11.632414269089416,1.9199981689453125,2.306590523329291,3.6494979858398438,-1.4419374019647364,8.740933373644424,1.1037802919375537,6.195215679742134,-5.60636460058376,92.4341023794167,41.385148335196725,2.54571769390229,4,-1.839996337890625,-5.089998245239258,-12.314998626708984,-10.574996948242188,7.720001220703125,0,0.13217415208139638,-1.134844367483048,75.23999786376953,1.5686311175603809,74.9000015258789,1.168216302549769,74.04000091552734,0.13217415208139638
3036,2003-04-15,77.79000091552734,77.86000061035156,75.83999633789062,76.3499984741211,1069700.0,0.016995726082685403,1.5569644702405672,1.241385660635478,66.53341007750959,61.97372382397266,-2.580238871459926,-5.179725806806331,-10.219875024815053,-6.860799890156557,12.086189601173396,2.0200042724609375,2.4291024397494,4.620000839233398,-0.8623689136212391,10.102370592088036,1.8788159628060868,7.36118571566071,-6.419385648132717,98.32536627479325,46.517777218999825,2.7411848764273157,4,-2.095001220703125,-6.39000129699707,-13.615001678466797,-11.875,7.80999755859375,1,0.0924283629873448,1.3703640910439536,76.48999786376953,-1.134844367483048,75.23999786376953,1.5686311175603809,74.9000015258789,0.0924283629873448
3037,2003-04-16,75.0999984741211,77.79000091552734,74.5,77.79000091552734,1229000.0,-0.03458031121927019,1.4460951149229686,-1.8680540838384267,61.15485385606758,61.70806074386346,0.6307158283632646,-2.2988525957622983,-7.375638250981211,-4.336087326464053,12.455434226884282,3.2900009155273438,2.6811090603226546,1.7339984893798857,-3.7290693098980796,7.197066288657851,-0.9975354102590899,4.465532389018861,-3.2716201227701447,33.97124558070092,-20.4966767040251,2.73153389963898,4,1.2400016784667969,-3.6999988555908203,-10.924999237060547,-9.18499755859375,9.819999694824219,2,0.13914786671051282,1.5569644702405672,77.79000091552734,1.3703640910439536,76.48999786376953,-1.134844367483048,75.23999786376953,0.13914786671051282
3038,2003-04-17,76.98999786376953,76.98999786376953,74.62000274658203,75.0999984741211,1039800.0,0.025166437124492402,1.5079321508440777,-0.7026013659156399,68.00601921181587,62.507206570656436,-1.1304732939696152,-3.929585328352715,-9.089162667185406,-6.408250509220949,12.949156123211209,2.3699951171875,2.939902715604916,3.331497955322263,-2.254790320412397,8.917786231056922,0.5383538174549329,6.124642093189593,-4.731322213499638,74.1070658171398,12.907775650461247,2.79314413786733,4,-0.6499977111816406,-4.589996337890625,-12.814998626708984,-11.074996948242188,10.420005798339844,3,0.09105081608957,1.4460951149229686,75.0999984741211,1.5569644702405672,77.79000091552734,1.3703640910439536,76.48999786376953,0.09105081608957
3039,2003-04-21,75.79000091552734,76.98999786376953,75.12000274658203,76.98999786376953,948200.0,-0.015586400591483751,2.116666454738502,-0.634919225273084,67.70000457763672,62.78250803552094,-0.02566779055800339,-2.657939268836401,-7.6717381067315955,-5.413295687627226,12.894816205458886,1.8699951171875,3.1189251531865807,1.9995010375976534,-3.6604724684290773,7.659474543624384,-0.830485715415719,4.829487790611026,-3.1268458042736427,38.39287741654216,-26.230800860481537,2.829986753013369,4,-0.020000457763671875,-2.5900001525878906,-10.685001373291016,-9.875,7.9499969482421875,0,0.0952632422943267,1.5079321508440777,76.98999786376953,1.4460951149229686,75.0999984741211,1.5569644702405672,77.79000091552734,0.0952632422943267
3040,2003-04-22,78.5,78.83999633789062,75.56999969482422,75.79000091552734,1202200.0,0.03575668362233064,-1.0761873390864591,-2.258338313645207,70.52919879516814,63.76555916022281,-2.7260498115319223,-4.983116967959802,-10.133172003859926,-8.278893635415358,13.565517215642323,3.2699966430664062,3.0039412053473598,4.303000259399411,-1.488871057679134,10.094871576477956,1.4070646008601386,7.198935917938684,-5.456634195421515,92.16597638753137,23.46513160078561,2.8959356585392726,4,-2.240001678466797,-5.299999237060547,-12.959999084472656,-12.584999084472656,4.9499969482421875,1,0.05923568822775671,2.116666454738502,75.79000091552734,1.5079321508440777,76.98999786376953,1.4460951149229686,75.0999984741211,0.05923568822775671
3041,2003-04-23,80.0,80.30000305175781,78.1500015258789,78.4800033569336,1599800.0,0.019108280254777066,1.0283006985205472,0.5608845596205009,68.82240007776679,65.06250329294627,-3.946596932207214,-6.1735039398400176,-11.324655826202388,-9.879767585505803,14.417717264484297,2.1500015258789062,2.943709163933974,5.405500411987305,-0.8394557521068293,11.650456576081439,2.2830223299402377,8.527978494034372,-6.599236143696217,94.82753631195263,28.152089424790987,3.1224780820470683,4,-3.009998321533203,-6.149997711181641,-13.244998931884766,-14.084999084472656,3.6800003051757812,2,0.05262498855590825,-1.0761873390864591,78.5,2.116666454738502,75.79000091552734,1.5079321508440777,76.98999786376953,0.05262498855590825
3042,2003-04-24,79.30999755859375,79.9000015258789,78.6500015258789,79.9000015258789,678300.0,-0.008625030517578125,3.237259643360532,-0.38816136205070545,60.71427074294385,65.74475932852933,-2.716052680356114,-5.1729975356840185,-10.370025881450545,-9.349484852039751,15.211883026226364,1.3499984741210938,2.7657220788103984,4.3499980926513615,-2.1076405154736477,10.80763670077637,1.1211787885888498,7.578817396713873,-5.35729456665365,82.57032676104012,17.99371833385095,3.228819304062507,4,-1.9099960327148438,-5.459995269775391,-11.93499755859375,-13.394996643066406,2.9800033569335938,3,0.07930905445912195,1.0283006985205472,80.0,-1.0761873390864591,78.5,2.116666454738502,75.79000091552734,0.07930905445912195
3043,2003-04-25,78.12999725341797,79.30999755859375,77.91999816894531,79.30999755859375,787200.0,-0.014878329863823314,1.3559305595965474,1.9999870689097798,54.75285076559155,64.65179187654469,-1.1507029987593569,-3.6044349126694044,-8.931397089067872,-8.30942548357649,16.17382593236084,1.3899993896484375,2.7023277379698527,2.805997848510742,-3.4949973373133645,9.106993034334849,-0.34449974440130404,5.956495441422788,-3.6695102566924476,58.10799863908106,-2.221347653456654,3.1504975929120516,4,-0.7299957275390625,-4.279994964599609,-10.754997253417969,-12.269996643066406,3.7400054931640625,4,0.08690645276107833,3.237259643360532,79.30999755859375,1.0283006985205472,80.0,-1.0761873390864591,78.5,0.08690645276107833
3044,2003-04-28,79.31999969482422,80.26000213623047,78.05000305175781,78.05000305175781,1046500.0,0.015231056997818904,-2.480322718234301,-1.07626806323344,56.9953502844775,63.912039820997514,-1.9010050813273267,-4.26489253091782,-9.829748312892832,-9.607683649421332,17.84766907744691,2.2099990844726562,2.893821363977864,3.521000289916998,-2.4570045186664515,9.499005098500447,0.5319978856252732,6.510002694208723,-4.392351413696119,79.28112766564888,20.366242674031774,2.9890024042917216,4,-1.9199981689453125,-5.469997406005859,-11.862500190734863,-13.720001220703125,3.0800018310546875,0,0.10199198182565095,1.3559305595965474,78.12999725341797,3.237259643360532,79.30999755859375,1.0283006985205472,80.0,0.10199198182565095
3045,2003-04-29,80.33999633789062,80.48999786376953,78.83999633789062,79.4000015258789,1165600.0,0.012859261812792955,1.661297368469627,0.7401553517040027,62.32557369305702,63.444502444947226,-2.589791665703814,-4.6050273274141205,-10.601480048259504,-10.708909492723706,18.755832736598972,1.6500015258789062,3.1490910386877147,3.9594970703124943,-1.339012310554466,9.258006451179455,1.3102423798790142,6.6087517607459745,-4.982559675112142,94.16336405871962,33.99368258038974,2.6492546904334766,4,-2.8449974060058594,-6.394996643066406,-12.502495765686035,-14.624996185302734,3.2900009155273438,1,0.04232016032934971,-2.480322718234301,79.31999969482422,1.3559305595965474,78.12999725341797,3.237259643360532,79.30999755859375,0.04232016032934971
3046,2003-04-30,80.80999755859375,81.33999633789062,79.80999755859375,80.19999694824219,1163000.0,0.005850152378977125,-1.2014380591689995,0.6489404011135731,68.50737097918622,64.2614487919604,-2.8903019370298466,-4.410390336282774,-10.843584842122993,-11.27196329202394,19.993891893226145,1.529998779296875,3.227146798322053,3.8639984130859375,-0.7067516251253636,8.434748451297239,1.5786233939802798,6.149373432191595,-4.939304775716167,84.5029513726225,19.058547795986655,2.285375019105651,4,-2.829998016357422,-6.439998626708984,-12.97249698638916,-15.09499740600586,1.0600051879882812,2,0.032669217539998296,1.661297368469627,80.33999633789062,-2.480322718234301,79.31999969482422,1.3559305595965474,78.12999725341797,0.032669217539998296
3047,2003-05-01,80.95999908447266,80.95999908447266,79.38999938964844,80.4000015258789,1231400.0,0.0018562248534921277,4.60716621253406,0.9180278660229632,67.23548614167063,64.17583400638871,-2.370980195754484,-4.079629827166343,-10.71379259288139,-11.512535152651722,21.57586297195071,1.5699996948242188,3.264507532301735,3.5759998321533146,-0.7522821258602903,7.90428179016692,1.4118588531465122,5.740140811160117,-4.43298987499351,88.88896324949918,17.32073936458461,2.164140979006804,5,-2.729999542236328,-6.590000152587891,-12.62249755859375,-15.244998931884766,-0.8199996948242188,3,0.033596853402445115,-1.2014380591689995,80.80999755859375,1.661297368469627,80.33999633789062,-2.480322718234301,79.31999969482422,0.033596853402445115
3048,2003-05-02,82.47000122070312,82.69999694824219,80.5999984741211,80.95999908447266,1100000.0,0.018651212367912118,1.131985081967848,2.696444141689373,69.28000110677038,64.35138917629246,-3.3770268014115175,-5.305617164305787,-11.952923776805719,-13.11466708207243,22.15807483459964,2.0999984741210938,3.1713393003290946,4.733002090454107,-0.04557282415849784,9.511577005066712,2.343714633147812,7.122289547760403,-5.3654335558146045,95.05384882950167,17.392497571984478,2.389287457306302,5,-3.335002899169922,-7.420001983642578,-13.39000129699707,-16.755001068115234,-1.4300003051757812,4,-0.002182615526997167,4.60716621253406,80.95999908447266,-1.2014380591689995,80.80999755859375,1.661297368469627,80.33999633789062,-0.002182615526997167
3049,2003-05-05,83.5999984741211,84.55999755859375,82.41000366210938,83.47000122070312,1102900.0,0.013701918718224793,1.0975597047975973,0.08609077450876369,69.08212224064161,64.19060289245617,-3.6684473316841775,-6.184034863134144,-12.80332831568387,-14.306728851580516,22.86570327506186,2.149993896484375,3.4304432759878836,5.50199928283692,0.10429835217047412,10.899700213503365,2.803148817503697,8.200849748170143,-5.712070709563065,83.21680280420203,7.117423082803711,2.6988504653332237,5,-2.3600006103515625,-7.619998931884766,-14.39999771118164,-17.884998321533203,-2.5499954223632812,0,-0.02069372917601897,1.131985081967848,82.47000122070312,4.60716621253406,80.95999908447266,-1.2014380591689995,80.80999755859375,-0.02069372917601897
3050,2003-05-06,85.62999725341797,85.8499984741211,83.45999908447266,83.5999984741211,2060400.0,0.024282282492209317,-1.0692657277987687,15.61570514701567,70.24792378802579,64.34899441581827,-5.1190138454141305,-7.90913551412811,-14.457970982407588,-16.417795795662897,23.07591662635932,2.3899993896484375,3.4559066293199123,7.080998229980466,0.7757636309067522,13.38623282905418,3.928380930443609,10.233615529517323,-6.674538321814225,96.5944078655998,22.343699896678373,3.1526172995368587,5,-3.7449989318847656,-9.004997253417969,-16.337495803833008,-19.914997100830078,-3.9399948120117188,1,-0.03772037640010706,1.0975597047975973,83.5999984741211,1.131985081967848,82.47000122070312,4.60716621253406,80.95999908447266,-0.03772037640010706
3051,2003-05-07,84.98999786376953,85.98999786376953,84.54000091552734,85.30000305175781,1607100.0,-0.007474009227798839,-1.3966909840665334,-0.152712007095717,78.56730440362897,66.33266482256107,-4.1311834494286614,-6.879968447185519,-13.457142713282238,-15.852870901238788,23.801891546116263,1.4499969482421875,3.6013264489869954,5.96999893188476,-0.7892618762771235,12.729259740046643,2.590368527803818,9.349629335965702,-4.793521814512658,84.84848134554808,5.275381738071914,3.3796304040809386,5,-3.0349998474121094,-8.039997100830078,-16.25249671936035,-19.27499771118164,-5.909996032714844,2,-0.016001890158080845,-1.0692657277987687,85.62999725341797,1.0975597047975973,83.5999984741211,1.131985081967848,82.47000122070312,-0.016001890158080845
3052,2003-05-08,85.0999984741211,85.87999725341797,84.48999786376953,84.55999755859375,1202600.0,0.001294277128090826,-3.0882316642170338,-1.7419092855560752,76.1107573980078,68.70576555949621,-3.725250449093892,-6.449570351776316,-13.194372974693195,-15.940668825072635,25.191094469595797,1.3899993896484375,3.4614308410137795,5.5269996643066435,-1.3258286966341615,12.379828025247448,2.100585483836241,8.953413844777046,-3.744818061961695,83.48795008478679,3.0902772320812204,3.426414180470401,5,-3.079998016357422,-6.954998016357422,-16.362497329711914,-19.384998321533203,-7.299995422363281,3,-0.03795529712637191,-1.3966909840665334,84.98999786376953,-1.0692657277987687,85.62999725341797,1.0975597047975973,83.5999984741211,-0.03795529712637191
3053,2003-05-09,86.8499984741211,87.0,84.79000091552734,85.3499984741211,1011000.0,0.02056404267189471,1.4555503751112617,2.7777730682829653,84.39053575614028,71.74967505634763,-4.591034721841353,-7.650656734084407,-14.564214005609628,-17.57743053991213,26.804456969558466,2.2099990844726562,3.3443016583456426,6.679499816894534,-0.5322401400593719,13.89123977384844,3.073629838417588,10.28536979537148,-4.567854571639671,96.7319902928759,10.565727451032274,3.6058699784769517,5,-3.9300003051757812,-7.154998779296875,-18.112497329711914,-21.134998321533203,-7.6999969482421875,4,-0.07725963387865864,-3.0882316642170338,85.0999984741211,-1.3966909840665334,84.98999786376953,-1.0692657277987687,85.62999725341797,-0.07725963387865864
3054,2003-05-12,87.41000366210938,87.68000030517578,86.4000015258789,86.86000061035156,1513500.0,0.006447958524203656,1.3486295041576841,0.366668701171875,81.98133017568958,73.93364799886236,-4.339092845407279,-7.644083679450688,-14.739386335599278,-18.05587709085735,28.295903571133817,1.279998779296875,3.561711423284464,6.631004714965826,-0.876728986348752,14.138738416280404,2.877137864308537,10.384871565623115,-4.184288540124243,93.60197713351798,7.856125674092084,3.753866850657286,5,-3.8750038146972656,-6.730003356933594,-17.102502822875977,-20.125003814697266,-10.960006713867188,0,-0.0728749854674049,1.4555503751112617,86.8499984741211,-3.0882316642170338,85.0999984741211,-1.3966909840665334,84.98999786376953,-0.0728749854674049
3055,2003-05-13,86.5999984741211,87.6500015258789,86.5999984741211,87.41000366210938,1162100.0,-0.009266733257664916,-1.5925835224971507,-1.472728533777223,74.92444083335494,74.64665576043666,-2.847129354772079,-6.364119229991132,-13.553440784903785,-17.186238363108018,29.608097012577428,1.0500030517578125,4.029819085445496,5.315499496459964,-2.336355591991463,12.96735458491139,1.4895719522342574,9.14142704068567,-2.4834263154978373,66.1441691380465,-17.690639577002827,3.8259275442257117,5,-3.0649986267089844,-5.9199981689453125,-16.16249656677246,-19.18499755859375,-9.769996643066406,1,-0.06408770808491182,1.3486295041576841,87.41000366210938,1.4555503751112617,86.8499984741211,-3.0882316642170338,85.0999984741211,-0.06408770808491182
3056,2003-05-14,84.9800033569336,86.95999908447266,84.83000183105469,86.75,1544200.0,-0.01870664140567635,-1.0579686641923345,2.1851670449943015,70.00706943607652,74.95460945981509,-0.6408001809164858,-4.403624667942168,-11.4708978523405,-15.51143270008157,30.259069678914518,2.1299972534179688,4.361742662560374,3.3360042572021484,-4.3001581718721695,10.972166686276466,-0.48207695733501055,7.154085471739307,-0.15074556899983804,15.36066201090596,-65.79889149336172,3.8180812145371594,5,-0.8400039672851562,-4.3000030517578125,-13.352502822875977,-16.375003814697266,-8.330001831054688,2,-0.0387150010068682,-1.5925835224971507,86.5999984741211,1.3486295041576841,87.41000366210938,1.4555503751112617,86.8499984741211,-0.0387150010068682
3057,2003-05-15,85.55000305175781,86.29000091552734,85.01000213623047,85.9000015258789,2297800.0,0.0067074567228493365,1.2654900716354627,0.1977396259434389,77.35989291845047,75.85237521666842,-0.5489664977597357,-4.37489843067209,-11.610546433233736,-16.01716240347271,31.536472149607015,1.30999755859375,4.543229472681418,3.3835037231445284,-3.782937542363044,10.5499449886521,-0.1997169096092506,6.966724355898307,2.1299972534179688,26.297657326596237,-55.391023053385396,3.5832206327537857,5,-0.5050010681152344,-4.870002746582031,-13.922502517700195,-16.945003509521484,-8.590003967285156,3,-0.07562829912219604,-1.0579686641923345,84.9800033569336,-1.5925835224971507,86.5999984741211,1.3486295041576841,87.41000366210938,-0.07562829912219604
3058,2003-05-16,84.0,86.0,83.01000213623047,85.1500015258789,2047200.0,-0.01811809464016101,1.0982452383183199,3.2857329700272477,66.81033892146057,75.59995484787055,1.3867188093380918,-2.395621147637513,-9.625145766726845,-14.399434293000695,32.47204669815328,2.9899978637695312,4.557970879377891,1.4830005645751925,-5.292473514869158,8.258474644019543,-1.9047364751469757,4.870737604297361,3.6266003417968733,21.199106037189637,-58.28277144827844,3.3877370397221735,5,1.345001220703125,-3.3199996948242188,-12.372499465942383,-15.395000457763672,-7.930000305175781,4,-0.07380948747907368,1.2654900716354627,85.55000305175781,-1.0579686641923345,84.9800033569336,-1.5925835224971507,86.5999984741211,-0.07380948747907368
3059,2003-05-19,83.01000213623047,84.05000305175781,82.8499984741211,83.5,1172100.0,-0.011785688854399234,-1.96295528826682,0.42608453357924275,59.611247117007615,74.41810188442408,2.552664403258248,-0.8822167581790552,-8.236771759990944,-13.335763351845316,33.42747084687658,1.2000045776367188,4.605464215644119,0.13200263977050497,-5.8582105090732455,6.122215788614255,-2.8631039346513774,3.1271092141923873,4.431934277343743,3.333407507955228,-71.22246118893099,2.995106574421877,5,2.2549972534179688,-1.9200019836425781,-10.792501449584961,-14.095001220703125,-7.420005798339844,0,-0.046500427792024235,1.0982452383183199,84.0,1.2654900716354627,85.55000305175781,-1.0579686641923345,84.9800033569336,-0.046500427792024235
3060,2003-05-20,83.1500015258789,85.18000030517578,82.70999908447266,82.87999725341797,1161700.0,0.0016865363937550448,-7.098356555019136,-0.5510315297781238,58.628329911547446,72.20266027419281,2.261727272218778,-0.6914382609145093,-7.940185266432991,-13.400527630854299,33.98931849601647,2.470001220703125,4.48712306061266,0.03950195312499716,-5.5850417103149965,5.664045616564991,-2.7727698785949997,2.851773784844994,4.01641861132812,10.352998621323529,-60.344453236689766,2.8122718317199955,5,2.0449981689453125,-2.0600013732910156,-10.805000305175781,-13.85000228881836,-7.700004577636719,1,-0.08057732356807557,-1.96295528826682,83.01000213623047,1.0982452383183199,84.0,1.2654900716354627,85.55000305175781,-0.08057732356807557
3061,2003-05-21,84.20999908447266,84.75,83.19999694824219,83.2300033569336,1491100.0,0.012748016105133209,-1.9807506088793685,3.6295563718564567,61.230130358766054,70.54925726983261,1.2063074328264065,-1.496592657409849,-8.540988676070953,-14.39001839336214,34.1653514342666,1.5999984741210938,4.322684240556697,0.8889995574951115,-4.55770048108613,6.335699596076353,-1.834350461795509,3.612349576785732,2.599907368515616,41.89941991057843,-25.40236733387485,2.7233500192906193,5,0.9850006103515625,-3.1199989318847656,-11.184998512268066,-14.154998779296875,-7.180000305175781,2,-0.08763801607472943,-7.098356555019136,83.1500015258789,-1.96295528826682,83.01000213623047,1.0982452383183199,84.0,-0.08763801607472943
3062,2003-05-22,85.5999984741211,86.26000213623047,84.11000061035156,84.12000274658203,812300.0,0.01650634609619339,-1.866668701171875,1.5102063059556248,60.905914934634424,67.93985495633194,-0.1176839751135077,-2.5204228571196268,-9.455523440433353,-15.69352724116716,34.53033334113361,2.1500015258789062,3.9883090174673157,1.9644989013671932,-3.2274698978795584,7.156467700613945,-0.6314854982561826,4.560483300990569,0.8819153893859237,81.40836352851672,16.889284282646642,2.5959843996233776,5,-0.404998779296875,-4.509998321533203,-12.052498817443848,-15.544998168945312,-9.629997253417969,3,-0.10455604097876225,-1.9807506088793685,84.20999908447266,-7.098356555019136,83.1500015258789,-1.96295528826682,83.01000213623047,-0.10455604097876225
3063,2003-05-23,84.91999816894531,85.11000061035156,84.1500015258789,85.01000213623047,824800.0,-0.007943928940388534,5.620662439820052,-0.06081366696565731,54.74819981985849,64.91395158346182,0.29028135092465845,-1.376209579616983,-8.44226066900579,-14.947516627320056,35.29097306060881,1.4499969482421875,3.5431256657349195,0.9449985504150362,-3.575777821949927,5.46577492278,-1.3153896357674455,3.205386736597518,1.3400039672851562,62.25344182108118,0.0953886605769867,2.2603881861824804,5,0.26000213623046875,-3.7699966430664062,-11.04999828338623,-14.864997863769531,-9.529998779296875,4,-0.09373527150385141,-1.866668701171875,85.5999984741211,-1.9807506088793685,84.20999908447266,-7.098356555019136,83.1500015258789,-0.09373527150385141
3064,2003-05-27,87.41000366210938,88.06999969482422,84.12000274658203,84.41999816894531,1853400.0,0.029321779873455522,-1.2005576476788766,-33.220818852250574,56.19779034584621,62.83321264040531,-2.4582336749243723,-3.4035587366044098,-10.595436385519307,-17.346941842378953,36.106826601683984,3.9499969482421875,3.249163927480936,3.030503845214838,-1.1731427064202933,7.234150396849969,0.9286805693972724,5.132327121032404,-4.700004577636719,87.68664258283442,28.650056483784148,2.1018232758175657,5,-2.0200042724609375,-5.81500244140625,-13.040002822875977,-17.355003356933594,-11.780006408691406,1,-0.12973348006162866,5.620662439820052,84.91999816894531,-1.866668701171875,85.5999984741211,-1.9807506088793685,84.20999908447266,-0.12973348006162866
3065,2003-05-28,83.73999786376953,87.0,83.31999969482422,85.54000091552734,3373800.0,-0.04198610736279751,-1.7878796636129815,-0.6020066036243384,46.405983475947465,60.210869755946526,0.8531332925360573,0.5630972024991365,-6.700705613813625,-13.653081837398588,36.72656946181177,4.090003967285156,2.5292282343461494,-0.809502029418951,-4.577761000432616,2.9587569415947144,-2.6936315149257837,1.0746274560878817,-0.9227987670898443,11.088308233631668,-42.83742788210873,1.8841294855068345,5,1.6500015258789062,-1.9199981689453125,-9.254997253417969,-13.68499755859375,-7.7599945068359375,2,-0.09732507444217453,-1.2005576476788766,87.41000366210938,5.620662439820052,84.91999816894531,-1.866668701171875,85.5999984741211,-0.09732507444217453
3066,2003-05-29,83.44999694824219,84.38999938964844,82.5999984741211,83.73999786376953,1839200.0,-0.0034631110929704834,1.2515678606559344,0.16111134658585174,45.30449595451373,56.64915898217578,1.009431567306379,1.1183600594767995,-6.14796500838375,-13.331569613890906,36.9751623064523,1.7900009155273438,1.8480372831851497,-1.2315029144287166,-4.613358014863763,2.15035218600633,-2.92243046464624,0.45942463578880677,4.620002746582031,15.539273938440424,-33.215807406362394,1.690927550217523,5,1.8850021362304688,-0.4549980163574219,-8.71999740600586,-13.394996643066406,-6.6199951171875,3,-0.09586579140274631,-1.7878796636129815,83.73999786376953,-1.2005576476788766,87.41000366210938,5.620662439820052,84.91999816894531,-0.09586579140274631
3067,2003-05-30,83.68000030517578,84.58999633789062,82.44000244140625,83.5999984741211,1829100.0,0.002756181729715923,1.2631587401018327,-0.2758675120359896,40.12462756238033,53.684079942277975,0.5434190242398529,1.1621654109834765,-6.106494242869985,-13.497747277391852,37.49873538080731,2.149993896484375,1.3339933276043752,-1.1374996185302706,-4.0793571273737825,1.8043578903132413,-2.6084283729520195,0.33342913589147827,4.28059936523438,22.024839586142413,-19.80798078984629,1.4709287544217533,5,1.5750007629394531,-0.6850013732910156,-8.259998321533203,-12.974998474121094,-4.400001525878906,4,-0.07946942521064482,1.2515678606559344,83.44999694824219,-1.7878796636129815,83.73999786376953,-1.2005576476788766,87.41000366210938,-0.07946942521064482
3068,2003-06-02,82.29000091552734,84.19999694824219,82.16999816894531,83.80000305175781,1695100.0,-0.016610891307112796,-1.31998849056357,-18.87459469769216,34.83412632875887,50.931066521361444,1.8610562159878725,2.6751442385751716,-4.454285890447693,-12.029322380524107,37.4762944595307,2.029998779296875,0.9347596443111144,-2.518498992919916,-5.49153138714783,0.454533401307998,-4.005015190033873,-1.031982795805959,5.4497748657226595,2.0339443312966736,-31.876885088446514,1.486516197113956,6,2.829998016357422,0.7049980163574219,-6.664999008178711,-11.584999084472656,-4.010002136230469,0,-0.07680155091153607,1.2631587401018327,83.68000030517578,1.2515678606559344,83.44999694824219,-1.7878796636129815,83.73999786376953,-0.07680155091153607
3069,2003-06-03,81.87000274658203,82.05999755859375,80.26000213623047,81.80000305175781,1811500.0,-0.005103878530472339,7.000169546125023,-0.04635734820810534,35.657992262343754,48.378806782561036,2.3494046190741074,3.118792213029124,-3.8363512836263,-11.503963571152354,36.5856887844738,2.029998779296875,0.34267435264685275,-2.8519973754882812,-6.064129747212277,0.36013499623571477,-4.458063561350286,-1.2459311896262761,5.53558637792969,23.88725698276594,-5.700637392648282,1.6060661858619982,6,2.2949981689453125,1.1899986267089844,-6.245000839233398,-11.165000915527344,-5.6100006103515625,1,-0.07914991009578443,-1.31998849056357,82.29000091552734,1.2631587401018327,83.68000030517578,1.2515678606559344,83.44999694824219,-0.07914991009578443
3070,2003-06-04,82.4000015258789,83.0,81.30000305175781,81.87000274658203,1615300.0,0.0064736626544086295,-1.0359267211841565,7.571444141689374,41.62337565828259,46.20027848250732,1.90182778561703,2.4605570627806372,-4.068552591058491,-11.94153499520587,35.46812713097088,1.6999969482421875,0.021367906565018302,-2.160498809814456,-5.502578160795309,1.1815805411663973,-3.8315384853048755,-0.4894591343240364,4.433940639570309,49.42268488091609,17.290128211949558,1.6710396754904246,6,1.7649993896484375,1.0549964904785156,-6.774999618530273,-11.694999694824219,-5.069999694824219,2,-0.08216024450357229,7.000169546125023,81.87000274658203,-1.31998849056357,82.29000091552734,1.2631587401018327,83.68000030517578,-0.08216024450357229
3071,2003-06-05,83.62999725341797,83.9000015258789,81.75,82.41000366210938,1111900.0,0.014927132339345395,1.443180586682388,2.3018800023032187,44.022399819098844,44.32433235855892,0.6491742793955808,1.1841619946983997,-5.034477967439727,-13.066861168807463,34.36946306288086,2.1500015258789062,-0.0790738457672262,-0.8625030517578125,-4.223079008681111,2.498072905165486,-2.542791030219462,0.8177849267038368,2.678029709693746,77.8290907617247,43.10127102015029,1.6802879784616527,6,0.535003662109375,0.10000228881835938,-7.909997940063477,-12.829998016357422,-4.769996643066406,3,-0.09147428133117297,-1.0359267211841565,82.4000015258789,7.000169546125023,81.87000274658203,-1.31998849056357,82.29000091552734,-0.09147428133117297
3072,2003-06-06,81.87000274658203,84.5999984741211,81.81999969482422,84.05000305175781,1155000.0,-0.021045014523948247,-1.4385885659790192,-1.7868948826505406,43.45421729289143,43.06944541111814,2.038831947930973,2.8351243923379883,-3.023807846354174,-11.175442679621597,33.32621757708164,2.779998779296875,-0.21297263820331125,-2.4609977722167997,-6.004138868097215,1.0821433236636153,-4.232568320157,-0.6894272242765993,3.954182230379189,37.09681955939331,0.6305392596956949,1.771570547940206,6,2.2949981689453125,1.8599967956542969,-5.695003509521484,-10.645004272460938,-2.4200057983398438,4,-0.06156102047691403,1.443180586682388,83.62999725341797,-1.0359267211841565,82.4000015258789,7.000169546125023,81.87000274658203,-0.06156102047691403
3073,2003-06-09,80.13999938964844,83.11000061035156,79.68000030517578,81.87000274658203,1367100.0,-0.021131101733178115,-1.5886779850348793,0.7935794104368703,41.56377899427459,41.4434441498324,3.3743345672339444,4.254802580775305,-1.0209896187376302,-9.307572240677572,31.5573311336531,3.4300003051757812,-0.5380392795995306,-3.855501174926758,-7.655742643714433,-0.05525970613908271,-5.755621909320595,-1.9553804405329203,5.239050960054328,9.349578367246936,-30.01449510144802,1.9001207343938382,6,3.200000762939453,3.7350006103515625,-3.8400001525878906,-8.915000915527344,-1.7699966430664062,0,-0.010731228062158538,-1.4385885659790192,81.87000274658203,1.443180586682388,83.62999725341797,-1.0359267211841565,82.4000015258789,-0.010731228062158538
3074,2003-06-10,81.04000091552734,81.06999969482422,80.45999908447266,80.54000091552734,798700.0,0.011230366018634586,1.17858310626703,-0.2890167802253534,44.06302728463173,41.18311568413065,1.6491498878791901,3.0072931122633406,-1.5988883065486306,-10.044711320337967,29.537808393979713,0.9300003051757812,-0.968243415016218,-2.6369995117187557,-6.297486028795319,1.0234870053578078,-4.4672427702570445,-0.8067562531804668,3.7691444297227292,27.642299115796266,-14.755674039173616,1.830243258538283,6,1.0999984741210938,2.8349990844726562,-3.9475021362304688,-9.135002136230469,-2.1100006103515625,1,-0.03405728165165467,-1.5886779850348793,80.13999938964844,-1.4385885659790192,81.87000274658203,1.443180586682388,83.62999725341797,-0.03405728165165467
3075,2003-06-11,81.05000305175781,81.48999786376953,79.91000366210938,81.13999938964844,1150500.0,0.00012342221270333908,3.0000193150870142,-0.17999267578125,40.550256100204194,40.65486681142959,1.3605171208159987,2.6985356244920524,-1.2442462041586992,-9.90211479823708,27.310180224283332,1.5799942016601562,-1.2677432909272568,-2.3494976043701143,-5.91728012348095,1.218284914740721,-4.133388863925532,-0.5656063448146966,3.246227789484834,27.845594643294657,-14.011693305288741,1.783891259555415,6,1.089996337890625,2.8249969482421875,-2.440004348754883,-8.215003967285156,-1.6300048828125,2,-0.059099330477119016,1.17858310626703,81.04000091552734,-1.5886779850348793,80.13999938964844,-1.4385885659790192,81.87000274658203,-0.059099330477119016
3076,2003-06-12,81.69000244140625,82.4800033569336,81.16999816894531,81.69999694824219,941400.0,0.007896352443561794,-1.4952407248630346,0.11105459477789081,37.758316011543926,40.391943305781105,0.49685784757528495,1.8966627773408504,-1.5301143192633333,-10.401010307492953,26.26130810317415,1.4300003051757812,-1.8090653659774745,-1.5449981689453125,-5.10933268423247,2.019336346341845,-3.3271654265888913,0.23716908869826625,2.14460534622971,40.85371716025146,3.8341642498347426,1.782167257643576,6,0.4499969482421875,2.18499755859375,-2.4350032806396484,-8.210002899169922,-4.0500030517578125,3,-0.053372511691119784,3.0000193150870142,81.05000305175781,1.17858310626703,81.04000091552734,-1.5886779850348793,80.13999938964844,-0.053372511691119784
3077,2003-06-13,79.08000183105469,81.7300033569336,78.81999969482422,81.44999694824219,1306800.0,-0.03195006160299285,-1.0138437900939288,237.12977099236642,33.68716941083203,40.26450364823368,2.666097175366815,4.213102146907033,1.323948261658245,-7.624530801956865,24.76023208567372,2.910003662109375,-1.9911548916494581,-3.831498718261713,-7.674688602570825,0.011691166047398838,-5.753093660416269,-1.9099037761071571,4.339145208335253,6.060654562785991,-26.619955761075516,1.9215949421545595,6,2.6299972534179688,4.364997863769531,0.37249755859375,-5.530002593994141,-1.3300018310546875,4,-0.002782008290454163,-1.4952407248630346,81.69000244140625,3.0000193150870142,81.05000305175781,1.17858310626703,81.04000091552734,-0.002782008290454163
3078,2003-06-16,77.80000305175781,79.16999816894531,77.1500015258789,79.08999633789062,2202200.0,-0.016186124806009006,1.7862081303208561,0.5443020860159671,21.210307955048293,38.65920539186751,3.623232151771333,5.275262391188775,2.7346833998372517,-6.142291508084725,24.52927430806374,2.0199966430664062,-2.183784529058613,-4.801497650146487,-9.23055464418421,-0.37244065610876476,-7.0160261471653484,-2.586969153127626,5.067246306284247,12.195146389851907,-12.968760795430821,2.214528497018862,6,3.0749969482421875,4.80999755859375,2.2824974060058594,-4.250003814697266,1.0399932861328125,0,0.02120814693781803,-1.0138437900939288,79.08000183105469,-1.4952407248630346,81.69000244140625,3.0000193150870142,81.05000305175781,0.02120814693781803
3079,2003-06-17,79.1500015258789,79.1500015258789,77.80999755859375,77.80999755859375,1381500.0,0.017352164796484493,1.0,-1.0387681716563562,34.029234872875236,37.8154119712667,2.063863394236648,3.81695223790895,1.5025333084625174,-7.305693581215991,24.373825029884756,1.3499984741210938,-2.2933139726324328,-3.2584991455078125,-7.9417185897233935,1.4247202987077685,-5.600108867615603,-0.916889423400022,2.916833135660312,37.5234392668913,10.142053278502072,2.3416097221077936,6,1.7249984741210938,3.4599990844726562,2.1574974060058594,-5.095001220703125,-0.3800048828125,1,-0.009854690641311614,1.7862081303208561,77.80000305175781,-1.0138437900939288,79.08000183105469,-1.4952407248630346,81.69000244140625,-0.009854690641311614
3080,2003-06-18,76.44999694824219,79.1500015258789,76.0,79.1500015258789,1975200.0,-0.03411250190252901,1.333330507636446,-2.014922823778589,29.14183400109485,36.16201576926625,4.281328553604467,6.312940608761025,4.284026928043801,-4.403040082918011,24.047245924986484,3.1500015258789062,-2.2642072283609025,-5.6235034942626925,-10.991812563669754,-0.25519442485563104,-8.30765802896623,-2.9393489595591547,4.928481074304585,6.944393751905877,-21.02883003241101,2.684154534703533,6,3.8500022888183594,5.585002899169922,5.657503128051758,-2.0549964904785156,3.720001220703125,2,0.03243954814821759,1.0,79.1500015258789,1.7862081303208561,77.80000305175781,-1.0138437900939288,79.08000183105469,0.03243954814821759
3081,2003-06-19,76.83000183105469,77.1500015258789,75.55000305175781,76.69999694824219,1466400.0,0.004970633067124419,3.155817133345223,-0.04814987496291273,29.769644563955097,34.64150768827333,3.168508461432779,5.640908725043644,4.025134372090179,-4.540681913691998,23.75900207558148,1.5999984741210938,-2.235043699442727,-4.874498748779303,-10.625388090077976,0.8763905925193711,-7.749943419428632,-1.9990540781299728,3.6879197078846033,20.711953334773618,-7.682663321469981,2.8754446706493346,6,2.5,4.979999542236328,5.277498245239258,-2.4350013732910156,6.1399993896484375,3,0.03371074158745824,1.333330507636446,76.44999694824219,1.0,79.1500015258789,1.7862081303208561,77.80000305175781,0.03371074158745824
3082,2003-06-20,76.6500015258789,77.30000305175781,75.5999984741211,76.55999755859375,2011900.0,-0.0023428387464000666,1.446037400310663,0.6923122065727699,32.061072036621084,33.58565135964516,2.8275273632428224,5.392494496468871,4.375976438598656,-4.151074420418922,22.91401972509446,1.7000045776367188,-2.4051928969122685,-4.606999206542966,-10.473288154487847,1.2592897414019149,-7.540143680515413,-1.6738547325705184,2.973694685367718,30.386739167088177,-1.2868751806638237,2.933144473972444,6,2.365001678466797,5.159999847412109,5.759998321533203,-2.2550010681152344,7.099998474121094,4,0.012915823144964866,3.155817133345223,76.83000183105469,1.333330507636446,76.44999694824219,1.0,79.1500015258789,0.012915823144964866
3083,2003-06-23,76.95999908447266,77.18000030517578,75.43000030517578,76.69999694824219,1243600.0,0.004044325537150728,3.9999673028086886,2.8887852843943373,34.27289087082619,32.49785842477788,2.256281468712558,4.696362335933301,4.2162205952603244,-4.254719425769807,22.0461308721096,1.75,-2.738492103755135,-3.8990016937255803,-9.79890333911392,2.0008999516627597,-6.848952516419757,-0.9490508710314032,1.9304323580659855,41.1289859471521,8.120544216999477,2.949950822694172,6,1.9950027465820312,4.790000915527344,5.902502059936523,-2.5649986267089844,6.620002746582031,0,0.01026508478333299,1.446037400310663,76.6500015258789,3.155817133345223,76.83000183105469,1.333330507636446,76.44999694824219,0.01026508478333299
3084,2003-06-24,76.06999969482422,77.18000030517578,74.83000183105469,76.51000213623047,1791000.0,-0.011564441271257775,1.640449534520891,-1.6923031779101498,30.181586264224492,31.34578399855791,2.645331464249182,4.94686561304394,5.238256713087523,-3.211904041561354,20.344122438764757,2.3499984741210938,-2.988967806310754,-4.222000885009763,-9.63020314225625,1.1862013722367237,-6.926102013632999,-1.5178997563865266,2.128345520241851,28.70365628162358,-2.1364372905080558,2.704101128623242,6,2.585002899169922,5.380001068115234,6.942501068115234,-1.6749992370605469,7.19000244140625,1,0.03641378538423834,3.9999673028086886,76.95999908447266,1.446037400310663,76.6500015258789,3.155817133345223,76.83000183105469,0.03641378538423834
3085,2003-06-25,75.58999633789062,77.0,75.56999969482422,76.06999969482422,1444000.0,-0.006310021807010124,-4.5000366800181935,1.0909106672215287,23.587397370416923,29.771237482877137,2.5360795223159585,5.043571614385115,5.807144027188855,-2.601880094424132,19.039436812926287,1.4300003051757812,-3.103546760519066,-4.294504165649414,-9.835359652328478,1.2463513210296497,-7.064931908988953,-1.524076422309875,1.9346802003731653,30.76899316752536,5.63009688292513,2.770427743339535,6,2.6900062561035156,5.860004425048828,7.587503433227539,-0.014995574951171875,7.060005187988281,2,0.042069062828909765,1.640449534520891,76.06999969482422,3.9999673028086886,76.95999908447266,1.446037400310663,76.6500015258789,0.042069062828909765
3086,2003-06-26,75.44999694824219,76.0,74.7699966430664,76.0,1291500.0,-0.0018520888534329094,3.4727146622277707,1.1458316776603354,26.397061339709097,28.961225474974583,1.897379039396256,4.799577895585401,5.994323767704742,-2.337421682140871,18.20174322609386,1.2300033569335938,-3.363816675473629,-4.034503555297846,-9.64618656815982,1.577179457564128,-6.840345061728826,-1.228662048866866,1.7300033569335938,26.87741433538492,3.1168147193445677,2.8058415064309856,6,1.5200004577636719,5.970001220703125,7.692502975463867,0.12500381469726562,6.69000244140625,3,0.06255800413008616,-4.5000366800181935,75.58999633789062,1.640449534520891,76.06999969482422,3.9999673028086886,76.95999908447266,0.06255800413008616
3087,2003-06-27,77.02999877929688,77.25,75.5999984741211,75.6500015258789,1460900.0,0.02094104565886923,-1.2297267342656981,-2.509071993341656,38.43866993397318,30.87548791707735,-0.004466138912704309,2.8415163062955457,4.567554889929568,-3.773092765140177,16.996010370819647,1.8000030517578125,-3.5547027250306087,-2.1220016479492188,-7.468784620503513,3.2247813246050754,-4.795393134226373,0.5513898383279354,-2.2600021362304688,91.12899504397663,62.83788124244874,2.6733914862771493,6,-0.06999969482421875,4.3899993896484375,6.11250114440918,-1.289999008178711,3.0,4,0.07711284610590874,3.4727146622277707,75.44999694824219,-4.5000366800181935,75.58999633789062,1.640449534520891,76.06999969482422,0.07711284610590874
3088,2003-06-30,75.97000122070312,78.62999725341797,75.87000274658203,77.5999984741211,1191900.0,-0.01376084091122487,-2.0163969965938606,-1.1811597808479701,31.374002111115544,30.580462054659606,0.8589774091272204,3.5877019634817486,5.710697817912802,-2.5749000032342195,15.634168202154136,2.7599945068359375,-3.8094579698751545,-2.865999221801758,-8.178831171910176,2.44683272830666,-5.52241519685596,-0.20958324674755602,-1.2000045776367188,31.088196577446247,2.602857733209227,2.6564159750542085,6,0.9899978637695312,5.4499969482421875,7.17249870300293,-0.23000144958496094,4.6100006103515625,0,0.10240882788319206,-1.2297267342656981,77.02999877929688,3.4727146622277707,75.44999694824219,-4.5000366800181935,75.58999633789062,0.10240882788319206
3089,2003-07-01,75.38999938964844,75.97000122070312,73.80000305175781,75.97000122070312,1463100.0,-0.007634616582007148,6.4827286838020575,0.3558299437857775,30.042311371665363,30.680515095834103,0.9493697898195848,3.8549944291511906,6.407505030743891,-1.8332849582263862,15.597998081527603,2.1699981689453125,-3.7933129042864095,-3.1220008850097685,-8.446118838501448,2.202117068481911,-5.784059861755608,-0.45994190826392867,3.2399978637695312,32.91921835732462,4.17314004481522,2.6620589767458376,7,0.8250007629394531,5.545001983642578,7.775001525878906,0.35000038146972656,5.239997863769531,1,0.10863513075622588,-2.0163969965938606,75.97000122070312,-1.2297267342656981,77.02999877929688,3.4727146622277707,75.44999694824219,0.10863513075622588
3090,2003-07-02,75.62999725341797,75.77999877929688,74.69999694824219,75.38999938964844,922300.0,0.0031834177704275213,3.0,-0.41378811396700954,28.011602432325148,30.485177081208555,0.6490804330233004,3.248343798452808,6.202144882172661,-1.9110283995776172,15.209565578574596,1.0800018310546875,-3.449038961057269,-2.5435028076171875,-7.6845111402157045,2.5975055249813295,-5.114006973916446,0.027001358682070986,3.0,37.88812419342355,10.232666155004441,2.57050416629926,7,0.5850028991699219,4.7700042724609375,7.8625030517578125,1.3050041198730469,7.280006408691406,2,0.1008859600674874,6.4827286838020575,75.38999938964844,-2.0163969965938606,75.97000122070312,-1.2297267342656981,77.02999877929688,0.1008859600674874
3091,2003-07-03,75.9800033569336,76.06999969482422,75.36000061035156,75.5999984741211,611800.0,0.004627874074130123,1.5357220708446866,1.583367771879073,36.545159412457764,30.983409011857074,0.1853095415193593,2.419903483573819,5.843200868362118,-2.0765756832334574,14.424964990749261,0.7099990844726562,-3.5173726822845595,-1.8109970092773438,-6.345178013717771,2.723183995163083,-4.078087511497557,0.4560934929428697,2.5533940124511787,45.13463607112563,14.13837328348595,2.2670905022202126,7,0.23499679565429688,3.2199974060058594,7.624996185302734,1.7549972534179688,6.899993896484375,3,0.08778623156426368,3.0,75.62999725341797,6.4827286838020575,75.38999938964844,-2.0163969965938606,75.97000122070312,0.08778623156426368
3092,2003-07-07,76.83000183105469,76.83000183105469,75.56999969482422,76.0,1250700.0,0.011187133937439198,2.0361430278518244,2.1841872791519434,45.62668978185046,32.2449422241931,-0.7112681993127268,1.2363491231737527,5.016201504394871,-2.7562169622170245,13.213296322810098,1.2600021362304688,-3.2190970226583744,-0.70899848937988,-4.830047534770799,3.412050556011039,-2.7695230120753394,1.3515260333155794,1.6087276519775457,62.732969291255245,28.145722715105464,2.060524522695461,7,-0.6150016784667969,2.3699989318847656,7.334997177124023,0.904998779296875,7.049995422363281,0,0.06911359406537776,1.5357220708446866,75.9800033569336,3.0,75.62999725341797,6.4827286838020575,75.38999938964844,0.06911359406537776
3093,2003-07-08,79.27999877929688,79.27999877929688,76.54000091552734,76.83000183105469,1410600.0,0.03188854470717839,1.2367357361284979,2.9517970401691334,50.53321224782807,34.50623400014906,-3.1263319943452217,-1.3506277828784476,2.656187793463417,-5.018762907159186,12.964252829573269,2.7399978637695312,-2.885251202482266,1.7839984893798828,-2.2395732228698506,5.807570201629616,-0.2277873667449768,3.7957843455047424,-5.4799957275390625,100.0,63.06668617555619,2.0117858561248636,7,-2.7399978637695312,-0.07999801635742188,4.845001220703125,-1.5449981689453125,6.4199981689453125,1,0.009460141417104273,2.0361430278518244,76.83000183105469,1.5357220708446866,75.9800033569336,3.0,75.62999725341797,0.009460141417104273
3094,2003-07-09,78.27999877929688,79.4800033569336,77.9000015258789,79.05000305175781,969000.0,-0.01261352188947229,-1.0653635185000498,-0.31428784962911754,58.72259710563178,38.410145081839595,-1.989045531358201,-0.5986976269578008,3.6980429980166463,-3.8283578757334595,12.732134726615381,1.5800018310546875,-2.622038132859913,0.9219985961914006,-2.7650255038997074,4.6090226962825085,-0.9215134538541605,2.7655106462369616,-4.370395812988278,74.89533538166873,32.75715420841922,1.843512050045556,7,-1.6399955749511719,0.9200019836425781,5.777500152587891,-0.5449981689453125,8.169998168945312,2,0.029381746137253417,1.2367357361284979,79.27999877929688,2.0361430278518244,76.83000183105469,1.5357220708446866,75.9800033569336,0.029381746137253417
3095,2003-07-10,76.26000213623047,77.0,74.83999633789062,77.0,1859100.0,-0.025804760789043923,4.837864588166156,0.9610308542892813,47.65045414720269,40.7716331715611,0.1519671611560085,1.1004660187479942,5.704402700506208,-1.6581068997183337,12.887070408329798,3.44000244140625,-2.468558303654902,-0.8584980010986385,-4.135200643594644,2.4182046413973666,-2.496849322346634,0.7798533201493569,-2.1275831542968717,30.603526945369342,-13.656484669848698,1.6383513212480003,7,0.3800010681152344,2.9399986267089844,7.352499008178711,1.4749984741210938,10.569999694824219,3,0.057303894502664265,-1.0653635185000498,78.27999877929688,1.2367357361284979,79.27999877929688,2.0361430278518244,76.83000183105469,0.057303894502664265
3096,2003-07-11,77.33000183105469,77.54000091552734,75.29000091552734,76.5999984741211,1195300.0,0.014030942366258792,2.9130382862412345,-0.9864938706916994,52.61136897273281,42.34637750920106,-0.6965597184969141,-0.32983253972255966,4.617766528601095,-2.585433423877987,12.559464327099096,2.25,-2.124996225032163,0.4295017242431669,-2.049688524248154,2.9086919727344878,-0.8100934000025006,1.6690968484888344,-2.9836794741210895,53.663830311999014,7.33297308865572,1.2395951242456613,7,-0.6899986267089844,1.8699989318847656,6.479997634887695,0.404998779296875,9.720001220703125,4,0.07215830465445339,4.837864588166156,76.26000213623047,-1.0653635185000498,78.27999877929688,1.2367357361284979,79.27999877929688,0.07215830465445339
3097,2003-07-14,78.86000061035156,79.30000305175781,77.19999694824219,77.94999694824219,1171100.0,0.019785319320688943,1.346364333816384,1.2465746266316902,56.6713546731388,45.15719446053698,-2.167622498931266,-1.9786023083276802,3.083731246239097,-3.9398999798688124,13.206955874200382,2.100006103515625,-1.5770098824168457,1.9705005645751896,-0.46961676649326023,4.4106178956436395,0.7504418990409647,3.1905592301094146,-4.30833101341797,86.63789205409628,38.01117244048811,1.2200586655342245,7,-2.2199974060058594,0.3400001525878906,5.087499618530273,-1.125,8.790000915527344,0,0.050976370935238435,2.9130382862412345,77.33000183105469,4.837864588166156,76.26000213623047,-1.0653635185000498,78.27999877929688,0.050976370935238435
3098,2003-07-15,79.44999694824219,80.33000183105469,79.0,79.25,1186500.0,0.0074815664890215405,-2.8000217983651225,0.21977598175659815,62.1233806002048,48.72175770815248,-2.472029168674567,-2.5704347218578505,2.4477916606008705,-4.365118405453671,13.532650700143117,1.470001220703125,-1.069825432576124,2.4779972076416072,-0.19243837560465238,5.148432790887867,1.1427794160184703,3.813214999264744,-4.7011940009086,83.9707832003402,31.468007373375194,1.3352177916231311,7,-1.93499755859375,-0.9949951171875,4.497503280639648,-1.714996337890625,9.160003662109375,1,0.05575834456056317,1.346364333816384,78.86000061035156,2.9130382862412345,77.33000183105469,4.837864588166156,76.26000213623047,0.05575834456056317
3099,2003-07-16,78.37000274658203,79.44999694824219,77.88999938964844,79.44999694824219,580600.0,-0.013593382544290322,1.8888998777877464,-5.400053406576639,59.55986640675627,52.22712037197816,-1.033557107009912,-1.6357373499222092,3.4319169749910827,-3.1299033242950287,13.709307598423786,1.55999755859375,-0.8890022765666572,1.4370029449462862,-1.11987118255864,3.9938770724512125,0.1585658811938231,2.7154400086987494,-3.2863278662251787,64.29877735253326,8.673109212337721,1.2784370637524634,7,-0.785003662109375,-0.22999954223632812,5.237497329711914,-0.6350021362304688,12.180000305175767,2,0.09353061049854094,-2.8000217983651225,79.44999694824219,1.346364333816384,78.86000061035156,2.9130382862412345,77.33000183105469,0.09353061049854094
3100,2003-07-17,78.93000030517578,79.3499984741211,77.73999786376953,78.37000274658203,1058300.0,0.007145560022558062,1.3000108991825614,-0.5185190417994164,61.6310398376202,55.014440419218424,-1.2026982811523084,-2.108517757462238,2.715138200429024,-3.4969555244944104,13.18445039759466,1.6100006103515625,-0.47472596378221965,1.8730003356933622,-0.8220564888526667,4.568057160239391,0.5254719234203549,3.2205287479663696,-3.5315458077770643,72.22219699274753,12.42470104555072,1.3475284122730111,7,-1.345001220703125,-0.7899971008300781,4.0774993896484375,-1.1949996948242188,10.830001831054688,3,0.0952742507790576,1.8888998777877464,78.37000274658203,-2.8000217983651225,79.44999694824219,1.346364333816384,78.86000061035156,0.0952742507790576
3101,2003-07-18,79.41999816894531,79.66000366210938,78.68000030517578,79.16999816894531,648900.0,0.0062080053449258266,1.684900296810334,0.44643051771117165,58.61572768687643,56.4576668531102,-1.2889655372848523,-2.5239341768305508,2.091452699462991,-3.7965447706034325,12.517605975085566,0.9800033569335938,0.06575592324172419,2.2334983825683565,-0.6574184962118892,5.124415261348602,0.7880399431782337,3.6789568219584794,-3.7256508315272328,70.92644592644592,14.468731762295803,1.445458439390125,7,-1.8349990844726562,-1.2799949645996094,3.5875015258789062,-1.68499755859375,11.080001831054688,4,0.09330148366846513,1.3000108991825614,78.93000030517578,1.8888998777877464,78.37000274658203,-2.8000217983651225,79.44999694824219,0.09330148366846513
3102,2003-07-21,77.63999938964844,79.41999816894531,77.5,79.41999816894531,1030100.0,-0.022412475703038837,1.1573027928746549,-7.1199951171875,55.723099159249045,57.0343209543792,0.6906429524667033,-0.7019539520005935,3.7107775597581423,-1.8329582233102144,11.94867496062058,1.9199981689453125,0.6082446981340439,0.4039997100830135,-2.4821369762601364,3.2901363964261634,-1.0390686330885615,1.8470680532545884,-1.6675127826121638,4.9469716984692695,-52.45939667337235,1.443068343171577,7,-0.05500030517578125,0.12500381469726562,5.367500305175781,0.095001220703125,11.69000244140625,0,0.12120046027929243,1.684900296810334,79.41999816894531,1.3000108991825614,78.93000030517578,1.8888998777877464,78.37000274658203,0.12120046027929243
3103,2003-07-22,77.75,78.27999877929688,77.1500015258789,78.19999694824219,955300.0,0.001416803338695427,2.7049053205593214,0.2528074476657466,58.35695459206996,56.993694008427894,0.3808375176949994,-0.7902516968286051,3.3816521370377615,-1.7670865636387987,11.335782885509444,1.1299972534179688,0.9760967911531253,0.47450027465819744,-2.417350108994526,3.366350658310921,-0.9714249171681644,1.9204254664845593,-1.516062479522617,23.90430133347113,-35.087638129203796,1.4459251918263611,7,-0.16500091552734375,-0.68499755859375,4.8274993896484375,0.24000167846679688,12.319999694824219,1,0.127331209336063,1.1573027928746549,77.63999938964844,1.684900296810334,79.41999816894531,1.3000108991825614,78.93000030517578,0.127331209336063
3104,2003-07-23,78.83999633789062,78.9800033569336,77.22000122070312,77.9000015258789,664400.0,0.014019245503416489,1.8852284736944136,-2.0888915262283407,60.7214553460626,58.44602747496788,-0.6943922079077396,-1.7519077982474727,2.0626255574437096,-2.677877059299533,10.341634750473954,1.7600021362304688,1.198811413640442,1.4259967803955078,-1.488000972873607,4.339994533664623,-0.031002096239049592,2.882995657030065,-2.36029495877861,67.33041329398068,5.434803285866977,1.4569988766345607,7,-1.0299949645996094,-1.774993896484375,2.9025039672851562,0.3450050354003906,11.030006408691406,2,0.12392192702025095,2.7049053205593214,77.75,1.1573027928746549,77.63999938964844,1.684900296810334,79.41999816894531,0.12392192702025095
3105,2003-07-24,78.7699966430664,79.75,78.73999786376953,79.30000305175781,793300.0,-0.0008878703459627157,-2.423713033245833,-0.5638397168992022,59.496251254256165,59.21101439513714,-0.2580431492650632,-1.5088128906121483,1.9241723838924685,-2.4309316099384546,9.309194231060959,1.0100021362304688,1.1748125680184103,1.1969970703125057,-1.644062370984841,4.038056511609852,-0.22353265033616765,2.617526790961179,-2.059277236837829,62.307541074043314,-1.637654630965045,1.420529720648674,7,-0.029994964599609375,-1.7049942016601562,2.972503662109375,1.4600028991699219,13.030006408691392,3,0.14954940854029242,1.8852284736944136,78.83999633789062,2.7049053205593214,77.75,1.1573027928746549,77.63999938964844,0.14954940854029242
3106,2003-07-25,80.16999816894531,80.30000305175781,78.69000244140625,78.69999694824219,575600.0,0.017773284061732175,-1.161088808782566,-2.7735536714217854,60.95801122784393,59.68730956788215,-1.3553559390200434,-2.67417962201489,0.37991355787377756,-3.59566961131965,7.992297180232845,1.6100006103515625,1.1526343792327367,2.3609985351562557,-0.5213809660067739,5.243378036319285,0.9198087845747409,3.8021882857377705,-3.242121817227172,95.87286286230524,30.461763927262766,1.4411897505815148,7,-1.4299964904785156,-3.1049957275390625,0.9975013732910156,0.7050018310546875,11.470001220703125,4,0.11962085800570654,-2.423713033245833,78.7699966430664,1.8852284736944136,78.83999633789062,2.7049053205593214,77.75,0.11962085800570654
3107,2003-07-28,82.97000122070312,82.97000122070312,80.5999984741211,80.5999984741211,1471100.0,0.03492582157551327,1.0,1.6122454275571425,61.834531493924366,59.65521522273988,-3.923659523787734,-5.27690520798717,-2.553160392145344,-6.165689538746335,7.719747218851769,2.8000030517578125,1.5199585732004266,4.864001464843753,1.2011454136733875,8.526857516014118,3.03257343925857,6.6954294904289355,-5.8379973402247884,100.0,37.354594985432065,1.8314280255851842,7,-2.9099998474121094,-4.584999084472656,-2.3999996185302734,-2.095001220703125,6.8300018310546875,0,0.0907556787816215,-1.161088808782566,80.16999816894531,-2.423713033245833,78.7699966430664,1.8852284736944136,78.83999633789062,0.0907556787816215
3108,2003-07-29,83.75,84.9000015258789,82.8499984741211,82.97000122070312,1407900.0,0.009400973458130402,-3.019596990141667,0.32911302757845873,67.79443197420397,60.5701669524563,-4.50310782298159,-5.738370272264447,-3.409941173309093,-6.701809120340499,8.393964598172593,2.0500030517578125,1.7858399732260324,5.255000305175784,0.9509196561452455,9.559080954206323,3.102959980660515,7.407040629691053,-6.150956332303679,85.02602239346415,22.94162132367793,2.1520403245152666,7,-2.7249984741210938,-4.399997711181641,-3.3374977111816406,-2.875,5.430000305175781,1,0.06662688753498136,1.0,82.97000122070312,-1.161088808782566,80.16999816894531,-2.423713033245833,78.7699966430664,0.06662688753498136
3109,2003-07-30,83.58000183105469,83.8499984741211,82.93000030517578,83.5,642700.0,-0.00202982888292913,1.9677594014569797,0.10256661058726867,77.07104206273831,62.2857227552472,-3.9295899100790876,-5.189401078247812,-3.2883680053338935,-6.303529219229048,8.251743039708805,0.9199981689453125,1.8829915237303823,4.675502014160159,0.06757551531124761,9.28342851300907,2.3715387647357034,6.979465263584615,-5.250862377540102,78.74396313318762,12.153751106260671,2.303963249424455,7,-2.5550003051757812,-4.229999542236328,-3.2275009155273438,-2.7050018310546875,5.159996032714844,2,0.07765012827934803,-3.019596990141667,83.75,1.0,82.97000122070312,-1.161088808782566,80.16999816894531,0.07765012827934803
3110,2003-07-31,83.26000213623047,84.7300033569336,83.1500015258789,83.91999816894531,573000.0,-0.0038286634100709316,-2.590924460088605,-8.249761586877742,73.21851585655762,63.90825477410066,-3.275210368821007,-4.4991452903004046,-3.0260234437875226,-5.740739966600472,8.198635653975316,1.5800018310546875,1.84958613763105,3.9740020751953153,-0.7542750368461384,8.702279187236769,1.6098635191745956,6.338140631216035,-4.273776475479451,73.59098822173652,5.1440253086960865,2.3641385560207233,7,-2.2350006103515625,-3.9099998474121094,-3.207500457763672,-2.3850021362304688,6.529998779296875,3,0.07938986837324657,1.9677594014569797,83.58000183105469,-3.019596990141667,83.75,1.0,82.97000122070312,0.07938986837324657
3111,2003-08-01,82.6500015258789,83.80999755859375,82.44999694824219,83.51000213623047,812400.0,-0.007326454416293093,-1.1587143964347995,1.3030390604228559,65.99158769534658,65.04919794477816,-2.4125565695975695,-3.545609221050654,-2.516127068712038,-4.8883933741247745,8.167395915886022,1.3600006103515625,1.9339522479636884,3.030501556396487,-1.656688579292279,7.717691692085253,0.6869064885521112,5.374096624240863,-3.072398278615097,47.67445574067174,-17.708439317092406,2.3435950678443827,8,-1.625,-3.299999237060547,-2.7849998474121094,-1.3650016784667969,3.3799972534179688,4,0.11070782041079452,-2.590924460088605,83.26000213623047,1.9677594014569797,83.58000183105469,-3.019596990141667,83.75,0.11070782041079452
3112,2003-08-04,82.13999938964844,82.69999694824219,81.19999694824219,82.6500015258789,647100.0,-0.006170624643857758,3.9180893775092867,0.5930253189262078,61.42737872686872,65.39035618197802,-1.3377832539210175,-2.758845797867451,-2.15903006026889,-4.141181036784772,8.32078490903408,1.5,1.937724422051943,2.254999542236334,-2.3680122980348983,6.878011382507566,-0.056506377899282256,4.56650546237195,-2.0301563145231114,25.40543995777032,-36.07191224468586,2.3115059201356187,8,-1.0799980163574219,-2.789997100830078,-2.9450016021728516,-0.8549995422363281,5.3600006103515625,0,0.11565619759667567,-1.1587143964347995,82.6500015258789,-2.590924460088605,83.26000213623047,1.9677594014569797,83.58000183105469,0.11565619759667567
3113,2003-08-05,80.02999877929688,82.13999938964844,79.80000305175781,82.13999938964844,938900.0,-0.025687857633676536,1.2180053658854073,4.137238769129505,56.48436182178086,64.91956801261338,1.2624019268764783,-0.6216483633331222,-0.20768374546145196,-1.8752047454063359,8.602038960726343,2.339996337890625,1.9309260204366154,0.10749893188476278,-4.507009222448659,4.722007086218184,-2.199755145281941,2.4147530090514664,4.870002746582031,4.665227450343168,-54.12312598697593,2.3072540771667076,8,1.7650032043457031,-0.6799964904785156,-0.8400001525878906,1.2550010681152344,7.3000030517578125,1,0.12207927554021603,3.9180893775092867,82.13999938964844,-1.1587143964347995,82.6500015258789,-2.590924460088605,83.26000213623047,0.12207927554021603
3114,2003-08-06,80.58000183105469,81.55999755859375,79.19999694824219,79.4000015258789,626300.0,0.006872461078933467,-1.9873246577657597,-0.5592416890245225,56.450357340771454,64.58113535555952,1.1009518969912335,-1.0440342387167476,-0.9934937177595486,-2.28041752802514,8.715175660887022,2.3600006103515625,2.132516975100799,0.5425018310546932,-4.013928086124238,5.098931748233625,-1.7357131275347797,2.820716789644166,4.217999725341798,24.95485142012806,-30.806780039698715,2.278214958589467,8,1.2150001525878906,-1.2299995422363281,-1.3900032043457031,0.7049980163574219,7.290000915527344,2,0.10672621343633115,1.2180053658854073,80.02999877929688,3.9180893775092867,82.13999938964844,-1.1587143964347995,82.6500015258789,0.10672621343633115
3115,2003-08-07,80.62999725341797,81.33000183105469,79.81999969482422,80.33000183105469,664400.0,0.0006204445424076166,-1.2878825535358205,0.2542333430317137,54.898782323771776,63.90788769955151,1.5003184843458968,-0.7903773881052985,-1.165263580007334,-2.2217040854054915,8.501960129087333,1.5100021362304688,2.3134361623814783,0.3739974975585909,-3.8247924176328496,4.572787412750031,-1.7253974600371293,2.473392455154311,3.9440841186523414,31.01952528953631,-21.88102905235821,2.0993949575957185,8,1.4200019836425781,-0.8299980163574219,-2.0549964904785156,0.3050041198730469,6.660003662109375,3,0.10058292058304352,-1.9873246577657597,80.58000183105469,1.2180053658854073,80.02999877929688,3.9180893775092867,82.13999938964844,0.10058292058304352
3116,2003-08-08,82.91000366210938,83.44000244140625,80.91999816894531,80.91999816894531,736500.0,0.02827739658139139,-1.5326606193977779,6.633452862338191,70.50584346033548,64.87136680693052,-0.39129297480887715,-2.7730874911225527,-3.533712253432725,-4.360437329409621,8.81981880024397,2.8100051879882812,2.4431404918982054,2.3750038146972656,-1.745986777209879,6.49599440660441,0.31450851874369334,4.435499110650838,1.4491143330078131,87.50004498457929,27.35498785333381,2.060495295953573,8,-0.8600044250488281,-3.0400047302246094,-4.602502822875977,-1.9750022888183594,4.589996337890625,4,0.08298150946243643,-1.2878825535358205,80.62999725341797,-1.9873246577657597,80.58000183105469,1.2180053658854073,80.02999877929688,0.08298150946243643
3117,2003-08-11,82.87999725341797,83.88999938964844,82.08999633789062,82.8499984741211,406500.0,-0.00036191541871943844,-1.322580010041248,0.015074721853746061,70.08610991455923,65.12599768919222,-0.41951247404124103,-2.5576007087306323,-3.601735104548254,-4.187578719389563,9.614749810613821,1.8000030517578125,2.6327752171889784,2.1439975738525447,-2.0248732354673393,6.312868383172429,0.05956216919260271,4.228432978512487,1.2727558998242188,78.46478442498146,13.168115445421392,2.084435404659943,8,-0.9149971008300781,-3.009998321533203,-5.172496795654297,-1.9449958801269531,4.720001220703125,0,0.038006776426974476,-1.5326606193977779,82.91000366210938,-1.2878825535358205,80.62999725341797,-1.9873246577657597,80.58000183105469,0.038006776426974476
3118,2003-08-12,83.87999725341797,83.87999725341797,82.4000015258789,82.95999908447266,402300.0,0.012065637465483281,2.217388419882905,30.667853509664294,69.87379625089125,64.3263037100981,-1.563557963986824,-3.382101547754189,-4.645354737314193,-5.036822602515656,10.046088413085224,1.4799957275390625,2.734969369950889,2.922497558593747,-1.4255745066596432,7.270569623847138,0.7484615259670591,5.096533591220435,0.07464565162422332,99.78673494618758,33.31194495903969,2.1740360326266925,8,-1.9149971008300781,-4.009998321533203,-6.172496795654297,-2.944995880126953,4.930000305175781,1,0.043156924953696496,-1.322580010041248,82.87999725341797,-1.5326606193977779,82.91000366210938,-1.2878825535358205,80.62999725341797,0.043156924953696496
3119,2003-08-13,85.69999694824219,85.7300033569336,84.2699966430664,84.3499984741211,961100.0,0.02169766040079435,1.070914924815895,1.467392566301229,74.01244917046947,64.41451852275497,-3.40978703223513,-4.874730039695891,-6.475184983942228,-6.726046468195392,11.209396423758932,1.850006103515625,2.6618781298518996,4.375997543334961,-0.278641789037394,9.030636875707316,2.0486778771487764,6.7033172095211455,-6.5,99.49227766331542,31.148215511056947,2.327319666186178,8,-3.234996795654297,-5.414997100830078,-7.829996109008789,-4.764995574951172,3.9900054931640625,2,0.019019894292375827,2.217388419882905,83.87999725341797,-1.322580010041248,82.87999725341797,-1.5326606193977779,82.91000366210938,0.019019894292375827
3120,2003-08-14,86.44999694824219,86.44999694824219,85.05000305175781,85.44999694824219,1010100.0,0.008751458888066832,1.79998779296875,0.7407415779866288,72.78661967230178,65.16952207575001,-4.089784292881518,-5.304425175985415,-7.243589213731298,-7.295193109635335,12.58169760784232,1.399993896484375,2.435295035654903,4.749997711181635,-0.28940537362279883,9.789400795986069,2.230296168779418,7.269699253583852,-7.119399871826175,100.0,33.686625430047,2.5197015424022142,8,-3.625,-5.805000305175781,-8.52999496459961,-5.514995574951172,3.2800064086914062,3,0.01642574723501733,1.070914924815895,85.69999694824219,2.217388419882905,83.87999725341797,-1.322580010041248,82.87999725341797,0.01642574723501733
3121,2003-08-15,86.83000183105469,86.91999816894531,85.75,85.80000305175781,607800.0,0.004395661032122522,-1.0707842713622124,1.029998779296875,66.98941557307687,65.78752616977313,-4.262777964166162,-5.37648252185717,-7.677614596960169,-7.517123679743051,13.947175274138827,1.1699981689453125,2.1075227515898405,4.759502410888672,-0.6500823659204826,10.169087187697826,2.0547100224841017,7.464294799293242,-7.214628759765631,98.13672248917194,34.59386685467927,2.7047923884045764,8,-3.7700042724609375,-5.725002288818359,-8.90999984741211,-5.895000457763672,7.2599945068359375,4,0.005297697509757837,1.79998779296875,86.44999694824219,1.070914924815895,85.69999694824219,2.217388419882905,83.87999725341797,0.005297697509757837
3122,2003-08-18,87.05000305175781,87.75,86.01000213623047,86.30999755859375,650000.0,0.002533700518988713,-1.5970188344075247,0.7184527865841012,65.27776600404076,66.76457107891311,-4.149404836481565,-5.117753545766462,-7.893455106323245,-7.575368083568264,15.316445989353786,1.7399978637695312,1.8892905999402956,4.509003448486325,-0.9149367171833234,9.932943614155974,1.797033365651501,7.22097353132115,-6.996352474609381,86.91594116095175,25.01278745026208,2.7119700828348217,8,-3.5750045776367188,-4.600002288818359,-9.130001068115234,-6.115001678466797,7.4599990844726705,0,0.005169407610182697,-1.0707842713622124,86.83000183105469,1.79998779296875,86.44999694824219,1.070914924815895,85.69999694824219,0.005169407610182697
3123,2003-08-19,87.6500015258789,87.69999694824219,86.36000061035156,87.05000305175781,900500.0,0.006892572694849219,2.82861938549739,0.8108027300657773,68.12107278756417,68.06131723966786,-3.9725960729671357,-5.204898155574199,-8.426463337837134,-7.990116346407191,16.610756654785806,1.339996337890625,1.8689125311424277,4.614001846313471,-0.7758243360156314,10.003828028642573,1.9190887551489197,7.308914937478022,-6.980642994902354,97.12648340060201,35.81054101061259,2.6949130911645494,8,-3.865001678466797,-5.200000762939453,-9.729999542236328,-6.715000152587891,4.409996032714858,1,-0.000570485463631698,-1.5970188344075247,87.05000305175781,-1.0707842713622124,86.83000183105469,1.79998779296875,86.44999694824219,-0.000570485463631698
3124,2003-08-20,88.61000061035156,89.25,87.12000274658203,87.6500015258789,812500.0,0.010952641959614873,-1.1089116763922724,1.6000025431379779,72.53576393776429,70.0209818634448,-4.1054890127608274,-5.686999376599232,-9.33594989096342,-8.74095603132821,18.473970622674603,2.1299972534179688,1.9971103978801636,5.085500717163086,-0.4714573293060482,10.64245876363222,2.307021693928519,7.863979740397653,-7.374190761853129,84.76190822195015,23.966007032436792,2.77847902323457,8,-3.5250015258789062,-5.409999847412109,-10.625,-7.674999237060547,2.4899978637695312,2,0.002257047137621093,2.82861938549739,87.6500015258789,-1.5970188344075247,87.05000305175781,-1.0707842713622124,86.83000183105469,0.002257047137621093
3125,2003-08-21,90.5500030517578,90.5500030517578,88.83000183105469,88.83000183105469,1131900.0,0.021893718858406075,1.0000000000000164,1.7916696469017328,79.9242032352052,71.06746628287478,-5.018060422247416,-7.061257644110356,-11.20217779226384,-10.440671081265336,20.51818297171466,1.9400024414062358,2.43698494813259,6.436502838134757,0.5161021778887971,12.356903498380717,3.47630250801177,9.396703168257744,-8.512774188109205,100.0,35.9934069029126,2.9602003301229827,8,-4.2300033569335795,-6.700000762939439,-12.687501907348619,-9.615001678466783,1.0499954223632955,3,-0.009497521605382753,-1.1089116763922724,88.61000061035156,2.82861938549739,87.6500015258789,-1.5970188344075247,87.05000305175781,-0.009497521605382753
3126,2003-08-22,89.76000213623047,91.9000015258789,89.1500015258789,91.9000015258789,770800.0,-0.008724471440114345,1.5700941909630866,-1.2441848086442855,78.2640661107631,71.97612808245299,-3.524881924943557,-5.814049383239279,-10.366693394916354,-9.425151208105689,22.542226611316675,2.75,2.8766819360365616,5.167001724243164,-0.9584636832220212,11.29246713170835,2.1042690205105714,8.229734427975757,-6.701240370008776,63.667239195144134,-5.006418942367702,3.062732703732596,8,-2.6100006103515625,-5.2350006103515625,-11.897500991821289,-8.825000762939453,-0.23000335693359375,4,-0.00033421099134267607,1.0000000000000164,90.5500030517578,-1.1089116763922724,88.61000061035156,2.82861938549739,87.6500015258789,-0.00033421099134267607
3127,2003-08-25,90.5,90.5,89.37000274658203,89.51000213623047,676700.0,0.008244182778053277,1.2828276600827675,-0.46261595613453405,93.22868497382962,74.57111571833502,-3.4311317980016156,-6.283133512946165,-10.967530172425143,-9.976148802588526,23.612591296375573,1.1299972534179688,3.4209500987654593,5.530499649047854,-1.0812884577363917,12.1422877558321,2.2246055956557313,8.836393702439977,-6.203464667426303,74.72921851050558,-1.9567608979084525,3.30589405339212,8,-2.4150009155273438,-5.974998474121094,-12.63749885559082,-9.564998626708984,2.1800003051757812,0,0.039668467821995845,1.5700941909630866,89.76000213623047,1.0000000000000164,90.5500030517578,-1.1089116763922724,88.61000061035156,0.039668467821995845
3128,2003-08-26,89.33000183105469,90.5,88.4000015258789,90.4000015258789,751100.0,-0.01292815656293167,2.3070929527036363,-1.0808101047310055,84.36760584652052,75.72168868234068,-1.5720704909207939,-4.9262318702439245,-9.627832698371918,-8.673289733169199,23.878220987980857,2.0999984741210938,3.567571544256438,4.08150138854981,-2.7798280113028397,10.94283078840246,0.6508366886234853,7.512166088476135,-3.9689812314182547,46.23430227732697,-35.46707852902339,3.4306646999263215,8,-0.8549995422363281,-4.805000305175781,-11.655000686645508,-8.395000457763672,3.299995422363267,1,0.05798724055746085,1.2828276600827675,90.5,1.5700941909630866,89.76000213623047,1.0000000000000164,90.5500030517578,0.05798724055746085
3129,2003-08-27,90.06999969482422,90.45999908447266,88.7300033569336,89.2300033569336,704400.0,0.008283867106249954,1.1358036319795042,-0.7850435303428951,85.17135989557639,77.09777092937121,-1.8181971639861843,-5.433672878810199,-10.229554729439315,-9.290262846816745,24.15820563818977,1.7299957275390625,3.7838771769478114,4.496999359130854,-2.6403996834691412,11.634398401730849,0.9282998378308491,8.065698880430858,-3.7935217655138445,47.7142333984375,-38.72925903523091,3.5686995212999975,8,-1.2449989318847656,-5.509998321533203,-12.744998931884766,-9.134998321533203,3.0,2,0.022093903303120666,2.3070929527036363,89.33000183105469,1.2828276600827675,90.5,1.5700941909630866,89.76000213623047,0.022093903303120666
3130,2003-08-28,89.87000274658203,90.08000183105469,88.4000015258789,90.08000183105469,825400.0,-0.0022204612958789394,15.000072661217075,-0.25,80.68781591501914,78.61981541180924,-1.2092168027601815,-4.967781306432812,-9.803712447838677,-8.970827647195307,24.096069509795313,1.6800003051757812,3.968026044319842,3.9665023803710966,-3.3303083553758768,11.26331311611807,0.318097012497617,7.614907748244576,-2.806231513752067,42.000034877232146,-42.47941818832266,3.6484053678734845,8,-0.9150009155273438,-4.575000762939453,-12.432500839233398,-8.935001373291016,3.680000305175767,3,0.013686388004320316,1.1358036319795042,90.06999969482422,2.3070929527036363,89.33000183105469,1.2828276600827675,90.5,0.013686388004320316
3131,2003-08-29,91.8000030517578,92.29000091552734,89.86000061035156,90.12000274658205,1045600.0,0.021475467299339357,-1.2090865899798515,-8.000036330608403,83.68582793638103,80.66515562651372,-2.637437588452343,-6.510959237092749,-11.493034773384906,-10.75234843336311,24.64624340087834,2.4300003051757812,3.9783553211779434,5.43900260925291,-2.1408006885514084,13.018805907057228,1.6491009603507507,9.228904258155069,-4.059159577900985,87.40365191127114,2.074016564098656,3.789901648902161,8,-2.475002288818345,-6.310001373291001,-13.897500991821275,-10.865001678466783,1.849998474121108,4,-0.0021786990303686027,15.000072661217075,89.87000274658203,1.1358036319795042,90.06999969482422,2.3070929527036363,89.33000183105469,-0.0021786990303686027
3132,2003-09-02,91.63999938964844,93.4499969482422,91.16999816894531,92.5,1511700.0,-0.0017429592242949044,-1.533327681939574,-0.5119050322205708,81.29032734405442,82.12840613279042,-1.9644555390235894,-5.905526930600217,-11.083447293976604,-10.418858554278572,25.989650402752655,2.279998779296889,3.9940317646085504,4.803998947143555,-2.852332669367044,12.460330563654153,0.9758331388882482,8.632164755398861,-3.2399978637695312,64.15843169721683,-18.543459975527767,3.828165808255301,9,-1.3549995422363281,-5.31500244140625,-13.737497329711914,-10.704998016357422,0.8499984741210795,1,-0.02302488677875203,-1.2090865899798515,91.8000030517578,15.000072661217075,89.87000274658203,1.1358036319795042,90.06999969482422,-0.02302488677875203
3133,2003-09-03,89.80000305175781,91.1999969482422,89.5,91.1999969482422,1875800.0,-0.020078528482601388,1.4285776566757202,1.6278987242951852,66.50566307556795,81.4583949258797,0.23757448123427594,-3.4741803469840704,-9.02009585618029,-8.4280459796624,27.708546456621985,2.1399993896484375,4.109695148629186,2.4755023956298885,-4.5751895347043074,9.526194325964084,-1.0498435695372166,6.000848360796994,-0.49100234985351676,27.72282762236117,-50.671799637097536,3.5253459651670997,9,1.1249961853027344,-3.475006103515625,-10.57750129699707,-8.865001678466797,2.9599990844726705,2,0.03207123781229759,-1.533327681939574,91.63999938964844,-1.2090865899798515,91.8000030517578,15.000072661217075,89.87000274658203,0.03207123781229759
3134,2003-09-04,89.18000030517578,89.5,88.5,89.19999694824219,1168800.0,-0.006904261976747206,2.2257921614471177,0.01428337874659386,61.106603553969165,79.36755051685347,1.0582174814664995,-2.294492325114618,-8.15064566736271,-7.6647299379496445,29.591592369589858,1.3000030517578125,4.250926003681528,1.425499725341794,-4.905540517889861,7.756539968573449,-1.7400203962740335,4.5910198469576216,4.2699966430664205,15.44553438291735,-57.72869113503541,3.165520121615827,9,1.7449989318847656,-2.8550033569335938,-8.992498397827148,-8.244998931884766,3.470001220703125,3,0.03868576963933856,1.4285776566757202,89.80000305175781,-1.533327681939574,91.63999938964844,-1.2090865899798515,91.8000030517578,0.03868576963933856
3135,2003-09-05,88.73999786376953,89.68000030517578,88.25,89.19999694824219,987800.0,-0.004933869027815119,1.0140767127114865,23.003815337657382,57.73277841579158,77.0862963285233,1.3571934764299556,-1.281457397920306,-7.445691274296237,-7.102476785169813,31.52608526755599,1.4300003051757812,4.307481762953287,0.5799972534179716,-4.796636146773864,5.956630653609807,-2.108319446677939,3.268313953513882,4.610999145507833,9.423041371883292,-58.09053720812879,2.688316700095914,9,2.1100006103515625,-2.4150009155273438,-8.552495956420898,-7.804996490478516,4.279998779296875,4,0.048794252144359396,2.2257921614471177,89.18000030517578,1.4285776566757202,89.80000305175781,-1.533327681939574,91.63999938964844,0.048794252144359396
3136,2003-09-08,89.79000091552734,90.27999877929688,88.47000122070312,88.6500015258789,1010300.0,0.011832353809267948,-1.413330078125,-2.4782644751463687,60.394528832801115,73.43805675729791,0.34854666081491814,-1.8863127325904685,-8.208565222631378,-8.043639637731388,32.79492959233465,1.80999755859375,4.249185211528356,1.2860004425048857,-3.5271744993275576,6.099175384337329,-1.120587028411336,3.6925879134211073,3.356956213378922,29.61541960227348,-33.97974004035014,2.40658747091622,9,1.05999755859375,-3.4650039672851562,-9.602499008178711,-8.854999542236328,4.629997253417969,0,0.041875510612454425,1.0140767127114865,88.73999786376953,2.2257921614471177,89.18000030517578,1.4285776566757202,89.80000305175781,0.041875510612454425
3137,2003-09-09,86.02999877929688,89.88999938964844,86.02999877929688,89.88999938964844,1758700.0,-0.041875510612454536,1.0,-3.3859672605105007,45.04283245638894,69.06863749172774,3.808279524377454,2.2364431762511003,-4.250141530561905,-4.152604895053969,33.50437522114534,3.8600006103515625,3.784920491933889,-2.6315017700195256,-6.837681397638406,1.5746778575993545,-4.734591583828973,-0.5284119562100784,6.921080064453136,0.0,-56.9018337042023,2.103089813809443,9,3.7099990844726562,0.2949981689453125,-5.842496871948242,-5.094997406005859,7.540000915527344,1,0.08857378652451864,-1.413330078125,89.79000091552734,1.0140767127114865,88.73999786376953,2.2257921614471177,89.18000030517578,0.08857378652451864
3138,2003-09-10,87.5,89.04000091552734,86.27999877929688,86.27999877929688,1125400.0,0.017087077084288804,-3.524589138754784,-0.3160624424336579,46.70623083596399,64.79473426288192,2.2924715123589294,1.1083758354801603,-5.466376512502848,-5.511873156363777,34.25216017328828,3.0100021362304688,3.406750398672301,-1.3425006866455078,-4.951490552526309,2.2664891792352932,-3.1469956195859083,0.4619942462948927,5.035814039882823,34.588264016544116,-18.013284518287747,1.8044949329404028,9,2.2399978637695312,-1.1750030517578125,-7.2949981689453125,-6.564998626708984,6.440002441406236,2,0.05702854701450866,1.0,86.02999877929688,-1.413330078125,89.79000091552734,1.0140767127114865,88.73999786376953,0.05702854701450866
3139,2003-09-11,87.33000183105469,88.0999984741211,86.8499984741211,87.5,831400.0,-0.001942836216517807,-1.212379820676245,-0.1393426220076544,39.32360467598857,60.198710791878526,2.2718350133392136,1.482773723756594,-5.020657334987206,-5.211845846471121,34.37790139090707,1.25,2.764248089785923,-1.5939990997314482,-4.97030397943989,1.7823057799769941,-3.2821515395856693,0.09415334012277299,4.815463293192977,30.588307100183826,-15.355983247004346,1.688152439854224,9,2.4099960327148438,-1.0050048828125,-6.757499694824219,-6.395000457763672,5.729995727539077,3,0.062177947913942155,-3.524589138754784,87.5,1.0,86.02999877929688,-1.413330078125,89.79000091552734,0.062177947913942155
3140,2003-09-12,87.87000274658203,87.94999694824219,86.44000244140625,87.33999633789062,708600.0,0.0061834524699999616,3.376828580590232,-3.117718337671663,43.62778436854034,55.74781706211845,1.5849764705638876,1.1116031550826904,-5.280714646411965,-5.660628418969651,34.19691489558977,1.5099945068359375,2.2998736859657782,-1.1249984741210994,-4.338021650830015,2.0880247025878163,-2.7315100624755644,0.4815131142333655,3.908534396968591,43.294210994944855,-0.39138131570857126,1.6065115883544603,9,1.8699951171875,-1.2350044250488281,-7.2975006103515625,-6.935001373291016,6.009994506835923,4,0.05439852771010423,-1.212379820676245,87.33000183105469,-3.524589138754784,87.5,1.0,86.02999877929688,0.05439852771010423
3141,2003-09-15,87.29000091552734,88.0999984741211,86.9000015258789,87.86000061035156,794400.0,-0.0066006806979103105,1.2857184377838329,-1.0754581180094718,39.05931214820676,51.0554820403576,1.6292946507493866,1.8212082298379926,-4.433020521672006,-5.015805583687779,33.87789696993008,1.1999969482421875,1.696076348806173,-1.7280002593994084,-4.881809448715245,1.4258089299164283,-3.3049048540573267,-0.15109566474149005,4.143623926168047,32.64253722788168,-6.822280402736979,1.5769045946579208,9,1.3249969482421875,-0.10500335693359375,-6.365001678466797,-6.354999542236328,7.400001525878892,0,0.06564320847108385,3.376828580590232,87.87000274658203,-1.212379820676245,87.33000183105469,-3.524589138754784,87.5,0.06564320847108385
3142,2003-09-16,87.5,87.81999969482422,86.19999694824219,87.29000091552734,661400.0,0.0024057633436833648,2.811778011147912,-0.3684196436936997,43.32603597778071,48.479967918381234,0.8608009701116828,1.7356373709340858,-4.39477005329141,-5.148087082263444,33.141761301097226,1.6200027465820312,1.2355110042613262,-1.5405010223388729,-4.641167164825475,1.5601651201477296,-3.090834093582174,0.009832048904428348,3.609407277951476,45.774691399481526,6.870141039123467,1.550333071243304,9,0.654998779296875,0.26999664306640625,-6.540000915527344,-7.099998474121094,6.730003356933594,1,0.0790856933593751,1.2857184377838329,87.29000091552734,3.376828580590232,87.87000274658203,-1.212379820676245,87.33000183105469,0.0790856933593751
3143,2003-09-17,87.5999984741211,88.25,87.0,87.30000305175781,666200.0,0.0011428397042410054,-1.7777730682829653,1.4285558583106268,40.55088050285094,46.195998690479215,0.46479122145500185,1.7198798535956143,-4.319221423859275,-5.150156239591894,32.43916555949603,1.25,0.4712683150358572,-1.43800239562988,-4.54346629793703,1.6674615066772702,-2.990734346783455,0.11472955552369513,3.2046442939111017,68.2926556952415,29.242445377890157,1.5527319511535729,9,0.5550003051757812,0.3250007629394531,-6.682498931884766,-8.249996185302734,7.980003356933594,2,0.06815070005357127,2.811778011147912,87.5,1.2857184377838329,87.29000091552734,3.376828580590232,87.87000274658203,0.06815070005357127
3144,2003-09-18,88.80999755859375,89.69000244140625,87.3499984741211,87.3499984741211,1256700.0,0.013812775177503234,-2.2054868967679564,4.8667378754355175,46.23577956049731,44.918554373224296,-0.897604992436996,0.5540380992826783,-5.303755787608679,-6.273196669820635,31.4531645968231,2.3400039672851562,-0.2314736604208889,-0.23800315856934162,-3.3389488574241,2.8629425402854167,-1.7884760079967208,1.3124696908580376,1.7081665701143294,74.78500006558208,34.61634167499061,1.5504728494273827,9,-0.654998779296875,0.049999237060546875,-7.892498016357422,-9.45999526977539,6.639999389648452,3,0.05776382191011642,-1.7777730682829653,87.5999984741211,2.811778011147912,87.5,1.2857184377838329,87.29000091552734,0.05776382191011642
3145,2003-09-19,89.69000244140625,90.3499984741211,88.75,88.81999969482422,1021800.0,0.009908849307555645,-2.168307108918819,0.5958926658479868,41.90330645775152,42.863974109329895,-1.8200810805381735,-0.4149753548298918,-5.878301129551019,-7.076529329589363,30.15427657008214,1.5999984741210938,-0.5841416791294591,0.6850017547607479,-2.351427249937842,3.721430759459338,-0.8332127475885471,2.203216257110043,-3.660003662109375,84.0964869868315,47.84130698776759,1.5182145023492952,9,-1.5000038146972656,-0.44000244140625,-8.31500244140625,-9.924999237060547,8.279998779296875,4,0.03757381007308047,-2.2054868967679564,88.80999755859375,-1.7777730682829653,87.5999984741211,2.811778011147912,87.5,0.03757381007308047
3146,2003-09-22,89.7300033569336,91.1999969482422,88.88999938964844,88.88999938964844,1533400.0,0.0004459907953897613,-4.4999682110062915,0.9655187533433305,42.602655452471154,42.59284333111681,-2.089188107044393,-0.48205410099512847,-5.640574341787811,-7.046351606539616,28.568292625418245,2.309997558593764,-0.822028732404334,0.7265026092529325,-2.3083852986551676,3.7613905171610327,-0.7909413447011104,2.2439465632069755,-3.6136045837402406,70.60012817382793,36.30996442464027,1.517443953954047,9,-1.0300064086914062,-0.1300048828125,-7.995006561279297,-9.605003356933594,10.609992980957031,0,0.04624979094201365,-2.168307108918819,89.69000244140625,-2.2054868967679564,88.80999755859375,-1.7777730682829653,87.5999984741211,0.04624979094201365
3147,2003-09-23,94.08999633789062,94.73999786376952,87.55999755859375,89.0,4106900.0,0.048590135047845484,1.2472616560205416,6.059490831145948,63.90146169828356,44.50342453804121,-5.795047206040195,-4.805693899660923,-9.715773956406707,-11.312495431706509,27.303404163828837,7.180000305175767,-0.8738543427545267,4.90699577331543,1.1586316218720611,8.655359924758798,3.0328136975937383,6.781177849037121,-7.770253637695319,91.60204515143975,54.14797919329742,1.8741820757216863,9,-3.6199989318847656,-3.714996337890625,-12.007497787475586,-13.729995727539062,7.560005187988281,1,0.00637693832361208,-4.4999682110062915,89.7300033569336,-2.168307108918819,89.69000244140625,-2.2054868967679564,88.80999755859375,0.00637693832361208
3148,2003-09-24,94.51000213623048,96.0999984741211,93.58999633789062,94.08999633789062,2060000.0,0.0044638730437565055,-2.535199840965383,0.08251593330495696,67.49835189166771,47.63395200645,-5.717353913866546,-5.078085454804807,-9.85925431745126,-11.65936741454344,26.749741060088496,2.5100021362304688,-1.0429510216906834,5.068001556396496,0.6253298419728708,9.51067327082012,2.8466656991846833,7.289337413608308,-7.685044126220731,81.82861328125016,39.872550645746855,2.221335857211812,9,-3.3600044250488423,-3.4450035095214986,-11.54750251770021,-13.735000610351577,9.019996643066392,2,-0.0029626364719925746,1.2472616560205416,94.08999633789062,-4.4999682110062915,89.7300033569336,-2.168307108918819,89.69000244140625,-0.0029626364719925746
3149,2003-09-25,92.05999755859376,93.58000183105469,90.51000213623048,93.1999969482422,1181600.0,-0.025923230581512247,2.231563054634266,-2.7142467893407014,59.62876208742558,49.411838419659475,-2.8226744981583494,-2.604906028757071,-7.120675446417394,-9.167776043763197,25.581557376737308,4.0,-0.7010061211971959,2.5184970855712976,-2.070135265143847,7.107129436286442,0.22418091021371822,4.812813260928877,-4.500000000000014,52.69320278195943,6.348386584089248,2.2943161753575723,9,-0.9099998474121236,-0.9949989318847798,-8.942497253417983,-11.284996032714858,4.0400009155273295,3,0.03823598051065047,-2.535199840965383,94.51000213623048,1.2472616560205416,94.08999633789062,-4.4999682110062915,89.7300033569336,0.03823598051065047
3150,2003-09-26,91.0999984741211,92.87000274658205,90.58000183105469,91.3000030517578,1131300.0,-0.010427972082680759,-2.693556226888763,0.17544270589336333,53.819232825863935,51.05182960606582,-1.5157104725794852,-1.631691706219641,-5.895360722093059,-8.203763609068176,24.579177168514146,2.290000915527358,-0.4921495688778492,1.4969982147216854,-3.1428567135650525,6.136853143008423,-0.8229292494216907,3.8169256788650614,-2.8568008422851534,41.45199690893416,-6.71944190061236,2.3199274641433716,9,0.049999237060546875,-0.034999847412109375,-6.957498550415039,-9.574996948242188,5.5,4,0.04774970962657932,2.231563054634266,92.05999755859376,-2.535199840965383,94.51000213623048,1.2472616560205416,94.08999633789062,0.04774970962657932
3151,2003-09-29,91.5999984741211,93.0999984741211,90.9800033569336,92.0,874900.0,0.005488474296100332,-1.5853728885311946,1.9999618539005808,70.05038473770327,54.02120169050166,-1.4975239231711726,-2.2634943480229595,-6.134561317279321,-8.68658307347701,22.90179189629653,2.1199951171875,-0.09853495215484998,2.0069984436035213,-2.613741662238823,6.627738549445866,-0.30337160931765084,4.3173684965246935,-2.7282567749023343,47.30679721804075,-6.670576634835847,2.31037005292117,9,-0.049999237060546875,-0.5349998474121094,-6.514997482299805,-9.424995422363281,5.7099990844726705,0,0.0695415158591044,-2.693556226888763,91.0999984741211,2.231563054634266,92.05999755859376,-2.535199840965383,94.51000213623048,0.0695415158591044
3152,2003-09-30,89.52999877929688,91.73999786376952,89.4000015258789,91.5999984741211,1218000.0,-0.022598250319939006,-1.0085855460269626,5.174979496080414,57.00482405011704,55.849417640197885,0.9953892523621164,-0.3791129732433376,-3.7650552159806523,-6.613021766218338,20.564244381591017,2.339996337890611,0.15113228575867765,0.04249877929687784,-4.476689398843391,4.561686957437146,-2.2170953097732564,2.302092868367012,6.569999694824219,1.9402583974620295,-52.238793842723766,2.259594089070134,9,2.1949996948242188,1.5349998474121094,-3.6924972534179688,-6.679996490478516,7.0999984741210795,1,0.12074162522041143,-1.5853728885311946,91.5999984741211,-2.693556226888763,91.0999984741211,2.231563054634266,92.05999755859376,0.12074162522041143
3153,2003-10-01,92.68000030517578,93.11000061035156,89.30999755859375,89.52999877929688,814000.0,0.03518375481769054,-1.1169910041249689,-1.5217400919213178,65.31195124177393,57.968992271450844,-1.517851840215556,-3.4807493583461593,-6.576318060149077,-9.769050926531207,19.34148396961037,3.8000030517578125,0.6352296916243034,3.0485004425048885,-1.690791628370775,7.787792513380552,0.6788544070670639,5.418146477942713,3.285998229980464,78.9227019822112,20.860713370252583,2.369646035437831,10,-0.8500022888183594,-1.6150016784667969,-6.375,-9.829998016357422,3.440002441406264,2,0.09678464815674137,-1.0085855460269626,89.52999877929688,-1.5853728885311946,91.5999984741211,-2.693556226888763,91.0999984741211,0.09678464815674137
3154,2003-10-02,92.62999725341795,94.30999755859376,91.1999969482422,92.68000030517578,995800.0,-0.0005395236468836995,-1.137454774264611,-0.01587397699557462,64.01646474395258,60.42600985880652,-0.9711210535060246,-3.329746721272315,-6.2163125246326985,-9.734369154371166,18.773151901719373,3.1100006103515625,1.060902100368537,2.8259975433349496,-2.0918803716500918,7.743875458319991,0.3670585858424289,5.28493650082747,3.0697612426757956,66.3999938964839,6.202712504938319,2.4589389574925202,10,-0.7999992370605327,-1.5649986267089702,-6.129995346069322,-9.779994964599595,0.6700057983398438,3,0.11767248028798494,-1.1169910041249689,92.68000030517578,-1.0085855460269626,89.52999877929688,-1.5853728885311946,91.5999984741211,0.11767248028798494
3155,2003-10-03,93.06999969482422,94.41000366210938,92.51000213623048,94.0,755700.0,0.0047501074646747465,1.1714208486465352,18.598870918517754,67.16150474752787,63.1547708915906,-0.9848137386807707,-3.614016137678746,-6.332551391163946,-10.174356353997581,18.32933042611973,1.900001525878892,1.5755547644331358,3.0494998931884822,-2.049074630308283,8.148074416685247,0.5002126314401067,5.598787154936858,2.3741683637695274,73.72544385071537,9.627820191652475,2.5492872617483817,10,-1.2400016784667969,-2.0050010681152344,-6.377498626708984,-10.21999740600586,-2.5199966430664205,4,0.03255612753016246,-1.137454774264611,92.62999725341795,-1.1169910041249689,92.68000030517578,-1.0085855460269626,89.52999877929688,0.03255612753016246
3156,2003-10-06,93.5500030517578,94.44000244140624,92.75,93.06999969482422,634800.0,0.0051574444881004045,-2.0178541018112703,-0.516132472497257,67.6797119828202,63.57457647876134,-0.9677330789429845,-4.003128946469744,-6.521671327452708,-10.625686415344035,17.660969679546973,1.6900024414062358,1.968470512532349,3.3415031433105327,-1.9931073434959359,8.676113630117001,0.6741978999072984,6.008808386713767,1.648798186835947,82.65110053539556,15.565067123667404,2.667305243403235,10,-0.8450050354003764,-2.485004425048814,-6.4250011444091655,-10.700000762939439,-0.650001525878892,0,0.03260283616106174,1.1714208486465352,93.06999969482422,-1.137454774264611,92.62999725341795,-1.1169910041249689,92.68000030517578,0.03260283616106174
3157,2003-10-07,93.6500015258789,94.19000244140624,92.3000030517578,93.25,669100.0,0.0010689307414109006,1.554047436168452,0.8333306842565613,67.67971198282022,63.5947276000005,-1.2702933166402062,-3.6922912573477333,-6.41389328138095,-10.705240280568376,18.196056278312568,1.8899993896484375,2.4013751449704728,3.0605014801025447,-2.1032724880400906,8.22427544824518,0.4786144960312271,5.642388464173862,1.3132475655148426,84.60038667459868,16.937178028364585,2.581886984071314,10,-1.7750015258789062,-2.585002899169922,-6.242500305175781,-10.604999542236328,-0.02000427246095171,1,0.039081644133272864,-2.0178541018112703,93.5500030517578,1.1714208486465352,93.06999969482422,-1.137454774264611,92.62999725341795,0.039081644133272864
3158,2003-10-08,92.48999786376952,93.6500015258789,92.08000183105469,93.6500015258789,746500.0,-0.012386584551083435,1.7068874799400173,-2.8999980926586786,60.785451039335975,63.72324859465722,-0.47713650973270205,-2.25489106137654,-5.080454080338939,-9.506580687312535,18.716643636120317,1.5699996948242188,2.8276610059033658,1.6509979248046704,-3.364316413061843,6.666312262671184,-0.8566592441285792,4.15865509373792,2.247121166312226,39.81477556902418,-25.834397859765446,2.5076571689332567,10,-0.614997863769517,-1.4249992370605327,-4.184999465942369,-8.864997863769517,0.6500015258789205,2,0.04476159028294413,1.554047436168452,93.6500015258789,-2.0178541018112703,93.5500030517578,1.1714208486465352,93.06999969482422,0.04476159028294413
3159,2003-10-09,92.76000213623048,93.5500030517578,92.0999984741211,93.0,860200.0,0.0029192807730265002,1.16417952937026,0.20689405698348998,59.331294811044,64.33569992634389,-0.712309864003899,-2.210572525349491,-5.164829087969238,-9.720159081181166,19.26536418162158,1.4500045776367045,2.5575585714038738,1.6495021820068558,-3.14921434850568,6.448218712519392,-0.7498560832494121,4.048860447263124,1.7600320349917382,28.81356480134562,-33.07689940324093,2.399358265256266,10,-0.885002136230483,-1.6950035095214986,-4.135004043579116,-9.135002136230483,-1.2400054931640767,3,0.03622251544816657,1.7068874799400173,92.48999786376952,1.554047436168452,93.6500015258789,-2.0178541018112703,93.5500030517578,0.03622251544816657
3160,2003-10-10,92.6500015258789,93.45999908447266,92.25,93.0,398800.0,-0.0011858625249924204,-1.1043434417148204,1.4583399561306774,58.837756406467,63.08985233398431,-0.4015461444273001,-1.817277996149528,-4.856334031258797,-9.556034784831752,20.0660372863818,1.2099990844726562,2.1631381457458048,1.3005016326904268,-3.2902970625467844,5.891300327927638,-0.9948977149281859,3.5959009803090396,1.661631180838171,24.1525231952932,-35.12282234299326,2.295399347618606,10,-0.7750015258789062,-1.5850028991699219,-4.025003433227539,-9.025001525878906,-1.7700042724609517,4,0.0070156666505540866,1.16417952937026,92.76000213623048,1.7068874799400173,92.48999786376952,1.554047436168452,93.6500015258789,0.0070156666505540866
3161,2003-10-13,93.0199966430664,93.9499969482422,92.61000061035156,92.66000366210938,505600.0,0.003993471247641045,-4.82608262982442,-1.0285558583106267,45.730256007452844,61.83712255146607,-0.6134417710360509,-1.8298006707925936,-4.999777649461322,-9.886130376778311,20.91427917772508,1.3399963378906392,2.069762961562688,1.3839969635009766,-2.8406846508060113,5.608678577807964,-0.7283438436525245,3.4963377706544776,1.0915706577257396,44.549504270290505,-10.197338784016175,2.1123408071534953,10,-1.1449966430664062,-1.9549980163574219,-4.432498931884766,-9.394996643066406,-1.9199981689453125,0,-0.026553361432449796,-1.1043434417148204,92.6500015258789,1.16417952937026,92.76000213623048,1.7068874799400173,92.48999786376952,-0.026553361432449796
3162,2003-10-14,94.41999816894531,94.95999908447266,93.0500030517578,93.2699966430664,674500.0,0.015050543715357856,-1.4025277947054253,3.1945109674684753,49.666899143600105,60.098783429446755,-1.39337945463528,-2.8298813092281705,-6.13584712654216,-11.259880695959026,22.343171310874766,1.94000244140625,2.2153984186949884,2.4379985809326143,-1.4829982185492128,6.3589953804144415,0.4775001811917008,4.398496980673528,-5.1100006103515625,81.24995032941533,28.692442494836172,1.9604983997409131,10,-1.3400001525878906,-3.354999542236328,-5.832500457763672,-10.794998168945312,-3.5199966430664062,1,-0.016098249020792044,-4.82608262982442,93.0199966430664,-1.1043434417148204,92.6500015258789,1.16417952937026,92.76000213623048,-0.016098249020792044
3163,2003-10-15,93.56999969482422,94.5,93.06999969482422,94.5,532700.0,-0.009002314028858538,2.075268464359254,-0.8086948445264143,56.339213705479914,59.24575553628313,-0.45131909909504486,-1.5912787164137256,-4.9583299198623365,-10.37744954136113,23.639202845112596,1.4300003051757812,2.050250569251105,1.2895000457763643,-2.0998110278529367,4.678811119405665,-0.4051554910382862,2.984155582591015,-4.147002105712886,51.398633111565196,-1.0945473530863339,1.6946555368146488,10,-0.049999237060546875,-2.420001983642578,-5.537502288818359,-9.944999694824219,-2.2099990844726562,2,0.0006412050741628761,-1.4025277947054253,94.41999816894531,-4.82608262982442,93.0199966430664,-1.1043434417148204,92.6500015258789,0.0006412050741628761
3164,2003-10-16,93.94000244140624,94.18000030517578,92.8000030517578,93.56999969482422,626100.0,0.00395428820977628,2.247058189945371,-0.3978522851259517,62.54417056392055,58.732718404771205,-0.6883422569786433,-1.6414043703194494,-5.007492697859007,-10.752297084596293,24.279290282024245,1.379997253417983,2.2868072065847684,1.4030025482177564,-1.6391230117983326,4.445128108233845,-0.11806023179029523,2.924065328225808,-4.4062648223876835,62.36173477287711,8.121952616290478,1.5210627800080467,10,-0.4200019836425639,-2.790004730224595,-5.907505035400376,-10.315002441406236,-0.9900054931640341,3,-0.008516106354763964,2.075268464359254,93.56999969482422,-1.4025277947054253,94.41999816894531,-4.82608262982442,93.0199966430664,-0.008516106354763964
3165,2003-10-17,93.05999755859376,94.41999816894531,92.93000030517578,94.12000274658205,510400.0,-0.009367733233362041,-1.2575730427997087,-2.864857620059083,56.239301748563,57.46156171207596,0.21243435909876496,-0.522786432449962,-3.8118703034399886,-9.823703840838604,24.712359940060736,1.4899978637695312,2.0755815531269377,0.35449790954591265,-2.381588282804586,3.090584101896411,-1.0135451866293295,1.7225410057211548,-3.4177347102661315,19.148818741701604,-34.48214090832221,1.368043096175248,10,0.46000289916990766,-1.9099998474121236,-5.027500152587905,-9.434997558593764,2.2600021362304545,4,-0.01654847362915224,2.247058189945371,93.94000244140624,2.075268464359254,93.56999969482422,-1.4025277947054253,94.41999816894531,-0.01654847362915224
3166,2003-10-20,93.87999725341795,93.95999908447266,93.02999877929688,93.05999755859376,320000.0,0.008811516401640684,-1.1136436541445949,-0.773580831599907,70.81335031995931,57.809743749535855,-0.6211539729838904,-1.0708403566525675,-4.373719335893284,-10.585223150110451,24.825157881866208,0.9300003051757812,1.9213810857959004,0.9669979095458814,-1.4270315199045882,3.361027338996351,-0.2300168051793463,2.164012624271109,-4.1313796803674165,49.99982339332041,-9.749564064107737,1.1970147147252326,10,-0.35999679565428266,-2.729999542236314,-5.692499160766587,-10.254997253417955,2.1200027465820455,0,-0.031955689047389435,-1.2575730427997087,93.05999755859376,2.247058189945371,93.94000244140624,2.075268464359254,93.56999969482422,-0.031955689047389435
3167,2003-10-21,94.69000244140624,95.01000213623048,93.79000091552734,94.5,713000.0,0.00862809130470854,1.9397554922326756,0.23171038063248636,62.39208577258438,57.98825871989679,-1.4171492904273606,-1.9326792888206938,-4.9098716787868995,-11.335116605276056,23.94076642653972,1.2200012207031392,1.6881982814696528,1.747002792358387,-0.722962391142687,4.216967975859461,0.51202020060785,2.981985384108924,-4.837157238127261,85.5203698013929,27.031518537113605,1.2349825917505348,10,-1.1350021362304545,-3.540004730224595,-6.790004730224595,-10.615005493164048,1.259994506835966,1,-0.037913231330906516,-1.1136436541445949,93.87999725341795,-1.2575730427997087,93.05999755859376,2.247058189945371,93.94000244140624,-0.037913231330906516
3168,2003-10-22,94.2300033569336,94.69000244140624,93.8000030517578,94.69000244140624,535200.0,-0.0048579477517416425,2.869570265205155,-2.421016704144019,59.38968565533851,57.99474659148507,-0.7648010373087146,-1.5755097616246445,-4.207956647443311,-10.794876067053664,22.650783312084783,0.8899993896484375,1.3834094773860812,1.3010036468505888,-1.1344978067601517,3.736505100461329,0.08325292004521145,2.518754373655966,-4.170871876336562,64.70592296724864,6.919619074790354,1.2177507268053704,10,-0.6000022888183594,-2.680004119873047,-6.267505645751953,-10.085006713867188,1.4300003051757812,2,-0.03533908216516757,1.9397554922326756,94.69000244140624,-1.1136436541445949,93.87999725341795,-1.2575730427997087,93.05999755859376,-0.03533908216516757
3169,2003-10-23,95.58000183105469,96.0,93.8000030517578,94.0,544400.0,0.014326630860952427,-1.2222239347723718,-3.434793425439212,63.308578968957434,58.49150465398401,-1.8692914017827746,-2.791393301649464,-5.3540372982687785,-12.049262111843149,23.153753479193583,2.1999969482422017,1.0939197617052656,2.475001907348627,-0.1936680086350293,5.143671823332284,1.140666949356799,3.8093368653404553,-5.3228355242323175,86.31927652457436,29.287212077975184,1.334334957991829,10,-1.2750015258789062,-3.8550033569335938,-7.540002822875977,-11.435005187988281,2.1800003051757955,3,-0.04415150805460666,2.869570265205155,94.2300033569336,1.9397554922326756,94.69000244140624,-1.1136436541445949,93.87999725341795,-0.04415150805460666
3170,2003-10-24,95.4499969482422,95.69000244140624,94.4000015258789,95.0999984741211,832000.0,-0.001360168239400994,2.10840051107176,0.22151776487972547,60.46250176450442,60.12842084921195,-1.4531530322202428,-2.44409818135928,-5.041599357306396,-11.831892664815499,23.68390477911954,1.2900009155273295,1.0355990661657017,2.127497100830098,-0.5621086898218692,4.817102891482065,0.7826942055041144,3.4722999961560816,-4.848260619829176,81.48138634005042,26.546114072250468,1.344802895325983,10,-1.0499954223632955,-3.61999893188478,-6.942499160766616,-11.305000305175795,0.7000045776367045,4,-0.02619172425281091,-1.2222239347723718,95.58000183105469,2.869570265205155,94.2300033569336,1.9397554922326756,94.69000244140624,-0.02619172425281091
3171,2003-10-27,97.97000122070312,98.26000213623048,95.5999984741211,95.5999984741211,851700.0,0.02640130280808073,-1.2447262273814588,6.771465940054221,68.78256998628711,62.25238427617718,-3.572884883978716,-4.703563158489715,-7.35837709477039,-14.26863125355166,24.473750131925502,2.8100051879882812,1.069616131168587,4.329001235961911,1.0534197125825102,7.604582759341312,2.6912104742722107,5.966791997651612,-7.044369071994879,93.51228554067956,40.58086478942669,1.6377907616896996,10,-2.4399986267089844,-5.060001373291016,-9.250001907348633,-13.825004577636719,-3.720001220703125,0,-0.02704911190017323,2.10840051107176,95.4499969482422,-1.2222239347723718,95.58000183105469,2.869570265205155,94.2300033569336,-0.02704911190017323
3172,2003-10-28,100.33999633789062,100.37000274658205,97.91999816894531,98.5999984741211,1332000.0,0.024191028760410793,1.7222111549562948,0.7341754629942603,80.88115505661435,64.97926664852544,-5.604153818722182,-6.558430576587298,-9.500508417721463,-16.512631857318183,26.287436048027917,2.450004577636733,1.2030074626556484,6.158496475219721,2.235601951235438,10.081390999204004,4.197049213227572,8.11994373721187,-8.827614590180602,99.54328142944878,43.09574388770941,1.961447261992144,10,-3.754993438720703,-6.374996185302734,-11.189998626708984,-16.19499969482422,-7.339996337890625,1,-0.04325290508558399,-1.2447262273814588,97.97000122070312,2.10840051107176,95.4499969482422,-1.2222239347723718,95.58000183105469,-0.04325290508558399
3173,2003-10-29,101.6500015258789,101.83000183105469,99.98999786376952,100.04000091552734,1107100.0,0.013055663103443749,-1.1520429742921454,0.9252888430929779,82.32723463330692,67.17738487845727,-6.311164336670146,-7.549011465794962,-10.582072082380478,-17.660122573549415,27.835519223431,1.8400039672851705,1.6251647287710398,7.020001602172854,1.9396120201952272,12.100391184150482,4.479806811184048,9.560196393161661,-9.25185767828168,97.7584018363756,36.25323938424767,2.540194790988811,10,-4.270000457763672,-6.0800018310546875,-11.227502822875977,-16.63500213623047,-10.020004272460952,2,-0.056074810546712595,1.7222111549562948,100.33999633789062,-1.2447262273814588,97.97000122070312,2.10840051107176,95.4499969482422,-0.056074810546712595
3174,2003-10-30,103.52999877929688,103.52999877929688,101.27999877929688,102.1500015258789,1410200.0,0.01849480792127034,2.2608760552634632,0.8571408262488982,85.05151066320158,70.37874142452822,-7.473702262761009,-9.033700812687158,-12.238020485526121,-19.379393842094913,29.19454269028085,2.25,1.9694331223062562,8.354998779296878,1.9994182354826933,14.710579323111062,5.1772085073897784,11.532789051203977,-10.000031973684756,100.0,32.37497685838811,3.1777902719070927,10,-5.25,-7.1100006103515625,-12.422500610351562,-16.904998779296875,-11.199996948242188,3,-0.07601656727500394,-1.1520429742921454,101.6500015258789,1.7222111549562948,100.33999633789062,-1.2447262273814588,97.97000122070312,-0.07601656727500394
3175,2003-10-31,96.0999984741211,99.51000213623048,95.88999938964844,98.5,4929900.0,-0.07176664148344969,-1.5673781122928057,-1.7391350018520668,56.820193755389255,68.8239462506871,0.4837417490590923,-1.4388312305810302,-4.728230826472611,-11.830400625008949,29.457713478584136,7.6399993896484375,2.130368280829501,0.77349853515625,-5.514907178528333,7.061904248840833,-2.3707043216860484,3.9177013919985484,-1.1700271921931034,6.305169996950166,-61.58511454591712,3.144202856842293,10,2.5600013732910156,0.31999969482421875,-4.992500305175781,-9.474998474121094,-4.760002136230469,4,0.017273711638574163,2.2608760552634632,103.52999877929688,-1.1520429742921454,101.6500015258789,1.7222111549562948,100.33999633789062,0.017273711638574163
3176,2003-11-03,96.5999984741211,97.25,95.41999816894531,96.33999633789062,1789800.0,0.005202913714245749,1.346148391230138,-0.10833415455236145,55.02767237123033,68.00567809498109,0.45834968279285704,-1.7904128137153634,-5.115518358095699,-12.217511163384017,29.647607150525346,1.8300018310546875,2.2143040160754737,1.1209987640380916,-5.133851214717296,7.37584874279348,-2.0064262253395952,4.2484237534157785,6.930000305175781,14.549941015659543,-49.516809435957484,3.127424989377692,11,2.06500244140625,-0.18000030517578125,-5.492500305175781,-9.974998474121094,-16.349998474121094,0,-0.004658353575054619,-1.5673781122928057,96.0999984741211,2.2608760552634632,103.52999877929688,-1.1520429742921454,101.6500015258789,-0.004658353575054619
3177,2003-11-04,97.30999755859376,97.54000091552734,96.13999938964844,96.5999984741211,1094500.0,0.007349887118920373,1.393153141403932,2.7307432729834167,58.68151127070418,67.92699205224395,0.17777545606868728,-2.3317028185961846,-5.726086828611258,-12.767671832170393,30.130274758068126,1.4000015258789062,2.494872467946891,1.647998046875017,-4.595693412425106,7.89168950617514,-1.4738476827750446,4.769843776525079,6.057801208496073,23.30455298901046,-40.61458997953864,3.1218457296500643,11,1.3550033569335795,-0.8899993896484517,-6.002498626708999,-10.684997558593764,-16.20999908447267,1,-0.03144587026375412,1.346148391230138,96.5999984741211,-1.5673781122928057,96.0999984741211,2.2608760552634632,103.52999877929688,-0.03144587026375412
3178,2003-11-05,96.62999725341795,97.45999908447266,96.16000366210938,97.20999908447266,812700.0,-0.006987979881166506,1.407394848754574,-0.8169050407797073,56.155590666655044,67.13221557421036,1.3790370897827984,-1.397280661806505,-4.914789219912805,-11.909726637870946,30.763420986841005,1.2999954223632812,2.5487004209659005,0.7609977722167827,-5.312082428853145,6.8340779732867105,-2.2755423283181813,3.7975378727517466,6.578845501708997,14.919839622801081,-47.16405639545664,3.0365401005349653,11,2.335002899169936,-0.20999908447264204,-5.2349987030029155,-10.004997253417955,-14.46999359130858,2,-0.03756594594428131,1.393153141403932,97.30999755859376,1.346148391230138,96.5999984741211,-1.5673781122928057,96.0999984741211,-0.03756594594428131
3179,2003-11-06,96.12000274658205,96.8499984741211,95.5999984741211,96.8499984741211,1034900.0,-0.005277807320002492,2.4246775778098284,1.2586093499249664,57.12291599107349,66.76115048827359,2.2056319036313567,-0.6563058654924276,-4.300572517053922,-11.244501929840666,31.32887510577985,1.25,2.6963052180294085,0.0830032348632983,-5.811215124174751,5.977221593901348,-2.8641059446557193,3.030112414382316,6.933063116821273,17.11500974658898,-48.31791753940348,2.947109179519024,11,3.3549957275390483,1.2449951171874858,-4.672504425048842,-9.495002746582045,-14.639999389648452,3,-0.046712498594094654,1.407394848754574,96.62999725341795,1.393153141403932,97.30999755859376,1.346148391230138,96.5999984741211,-0.046712498594094654
3180,2003-11-07,93.3000030517578,96.12000274658205,92.8499984741211,96.12000274658205,2165200.0,-0.029338323077862438,1.319152217259194,3.8630358897181383,48.764918827217954,64.53696702615478,5.239580468563105,2.3345823869116344,-1.4005229472954568,-8.240982892172397,31.479540587626502,3.2700042724609517,2.856313414617162,-2.7694965362548913,-8.591810544866831,3.0528174723570487,-5.680653540560854,0.14166046805107158,9.600401457756362,9.594975338686075,-55.40288489796499,2.911157004305967,11,4.889995574951186,4.504997253417983,-1.8525047302245952,-6.675003051757798,-12.42000579833983,4,-0.010396582947216015,2.4246775778098284,96.12000274658205,1.407394848754574,96.62999725341795,1.393153141403932,97.30999755859376,-0.010396582947216015
3181,2003-11-10,90.5500030517578,93.4800033569336,90.44000244140624,93.3000030517578,1445600.0,-0.029474811468917617,-1.0471378222583094,0.9751774104966313,41.85680627879406,60.200928273063646,7.628594750812425,5.1543131035998755,1.3370029448256986,-5.327659135036285,31.559235850598853,3.040000915527358,2.80035103586431,-5.3959968566894645,-11.583968165371829,0.7919744519928997,-8.489982511030647,-2.3020112023482824,11.94838521634064,1.5493047041137458,-58.338838120768884,3.093985654341185,11,6.434997558593764,6.434997558593764,0.8974952697754048,-3.890003204345689,-8.950004577636705,0,0.008724387183965954,1.319152217259194,93.3000030517578,2.4246775778098284,96.12000274658205,1.407394848754574,96.62999725341795,0.008724387183965954
3182,2003-11-11,92.9000015258789,93.31999969482422,90.75,91.0,4180700.0,0.02595249469818195,-1.1416650507195467,-0.6909096457741477,47.564990937474164,56.33845675130444,4.595514997864697,2.8296808073017985,-0.9932614532351209,-7.496136538854145,31.234994300585008,2.7699966430664205,2.8495906939340614,-2.969998550415042,-9.27314901922216,3.333151918392076,-6.121573784818594,0.18157668398851,8.874883592618005,35.042738758321015,-23.23482364545213,3.151575234403559,11,4.084999084472656,4.084999084472656,-1.0150032043457031,-5.505001068115234,-10.569999694824219,1,-0.13616793668571714,-1.0471378222583094,90.5500030517578,1.319152217259194,93.3000030517578,2.4246775778098284,96.12000274658205,-0.13616793668571714
3183,2003-11-12,93.62999725341795,93.66999816894531,92.3499984741211,93.0,1188400.0,0.007857865614089299,2.7183137941780124,0.3315772355111816,46.34693713623515,52.03794858164151,2.9147623045537188,2.218135365800592,-1.6353159599183016,-8.043473245910846,30.84052941810127,1.3199996948242188,2.5696877432719134,-2.2430027008056754,-8.541599597364893,4.055594195753542,-5.392301149085284,0.9062957474739335,7.4647949044535125,49.76594050496852,-4.759453890033278,3.14929844827961,11,1.3450050354004048,3.355003356933608,-2.1599979400634624,-6.234996795654283,-10.919998168945298,2,-0.13382461974641846,-1.1416650507195467,92.9000015258789,-1.0471378222583094,90.5500030517578,1.319152217259194,93.3000030517578,-0.13382461974641846
3184,2003-11-13,93.13999938964844,93.5999984741211,92.02999877929688,93.1999969482422,1269400.0,-0.0052333427122004395,2.6511594897180673,-0.09523463518016398,45.73013197589277,50.805719495030786,1.9846544055910584,2.7880718884017597,-1.0412699361855147,-7.357600532263035,30.662400054139855,1.5999984741210795,1.8404017189054684,-2.693000411987299,-9.053145164852765,3.667144340878167,-5.873072788420032,0.487071964445434,7.315505385235113,47.535154985500135,-3.432581463989621,3.1800723764327294,11,0.8500022888183594,3.845001220703125,-1.6700000762939453,-5.490001678466797,-10.300003051757812,3,-0.11788700665118723,2.7183137941780124,93.62999725341795,-1.1416650507195467,92.9000015258789,-1.0471378222583094,90.5500030517578,-0.11788700665118723
3185,2003-11-14,91.5199966430664,93.3000030517578,91.5199966430664,93.1500015258789,1270200.0,-0.01739320117240717,-1.1840504006590105,27.167853509657856,37.66728878600953,48.876787985561805,3.225899932055043,4.518449342328736,0.6802864085577198,-5.541490327593692,30.439165493715947,1.780006408691392,0.8354472864755991,-4.236003112792972,-10.772350406480882,2.300344180894939,-7.504176759636934,-0.9678294659490092,8.334577991808501,33.436397220346,-11.647846675741498,3.268173646843957,11,2.4700050354003906,5.465003967285156,-0.04999732971191406,-3.8699989318847656,-8.409996032714844,4,-0.10970272786710644,2.6511594897180673,93.13999938964844,2.7183137941780124,93.62999725341795,-1.1416650507195467,92.9000015258789,-0.10970272786710644
3186,2003-11-17,90.87999725341795,91.81999969482422,90.4000015258789,91.3000030517578,863100.0,-0.006993000580457709,-1.0579724567252564,0.25767149704186326,30.630625001366866,45.76002284452433,3.3181258851387696,5.18817281383599,1.3826464472087139,-4.704878732364364,30.352659838373476,1.4199981689453125,-0.5544051171733884,-4.726002502441418,-11.573887089319769,2.1218820844369333,-8.1499447958806,-1.302060209002235,8.40970304984883,14.678783495292432,-22.545305379692866,3.423942293439177,11,3.0500030517578267,6.085002899169936,0.5900020599365376,-3.229999542236314,-7.259994506835923,0,-0.11003521459309784,-1.1840504006590105,91.5199966430664,2.6511594897180673,93.13999938964844,2.7183137941780124,93.62999725341795,-0.11003521459309784
3187,2003-11-18,91.0999984741211,91.8000030517578,90.70999908447266,90.75,1034200.0,0.0024207881530813324,-4.06978229626863,-0.8333181958547529,27.389607535609358,42.563802496630366,2.374280055771294,4.938633702793183,1.3500627026064507,-4.750220529395662,29.796511717978767,1.090003967285142,-0.9793265553380337,-4.326501083374026,-11.457823036470714,2.8048208697226613,-7.89216205992237,-0.7608401068256825,7.47852592695466,21.406656478575844,-7.823157458674061,3.5656609765483416,11,2.5250015258789062,5.865001678466797,0.37000083923339844,-3.450000762939453,-7.400001525878906,1,-0.10428101162590775,-1.0579724567252564,90.87999725341795,-1.1840504006590105,91.5199966430664,2.6511594897180673,93.13999938964844,-0.10428101162590775
3188,2003-11-19,90.9000015258789,91.4000015258789,90.27999877929688,90.9000015258789,559700.0,-0.0021953562194515497,1.2400054931640625,0.0,20.83139661705745,38.53141145507303,1.8729623720700346,5.139888648448391,1.6916275039291975,-4.358028814350064,29.26858928270247,1.1200027465820312,-1.4306166772736901,-4.359997940063479,-11.759399928082715,3.039404047955756,-8.059698934073097,-0.6602969460538617,7.0242410451811,18.674783240149004,-1.5368566145304392,3.699700994009615,11,2.299999237060547,6.004997253417969,1.1724967956542969,-3.2500038146972656,-6.400001525878906,2,-0.09427942300291792,-4.06978229626863,91.0999984741211,-1.0579724567252564,90.87999725341795,-1.1840504006590105,91.5199966430664,-0.09427942300291792
3189,2003-11-20,91.36000061035156,92.18000030517578,90.63999938964844,90.6500015258789,692400.0,0.005060495893849826,-3.2191611885078855,100.0,33.85557666172079,36.8748178811289,0.7451058878957326,4.582473354103627,1.3869407121021453,-4.611946085055692,28.02793050457334,1.5400009155273438,-2.0707992532925346,-3.6889987945556584,-11.287961750134514,3.909964161023197,-7.488480272345086,0.11048268323376931,5.799817581532125,35.76159944219622,13.221197456669323,3.7994814777894255,11,0.6149978637695312,5.5449981689453125,0.9749984741210938,-3.710002899169922,-6.650001525878906,3,-0.09468040135825939,1.2400054931640625,90.9000015258789,-4.06978229626863,91.0999984741211,-1.0579724567252564,90.87999725341795,-0.09468040135825939
3190,2003-11-21,92.9499969482422,93.16999816894531,91.12999725341795,91.9000015258789,925900.0,0.017403637557665386,1.7382601883285649,1.4788686990253905,38.427375286828415,36.49376999313272,-1.0054989607323108,2.94665677804376,-0.04347374066220766,-5.988354756349096,26.543216766691437,2.040000915527358,-2.609083215300771,-1.9740024566650192,-9.627245907847325,5.679240994517286,-5.800624182256172,1.8526192689261336,3.5218393023828014,92.38749940601636,65.99279891037202,3.826621725591153,11,-0.974998474121108,3.9550018310546733,-0.6149978637695455,-5.299999237060561,-7.7399978637695455,4,-0.10876816505955533,-3.2191611885078855,91.36000061035156,1.2400054931640625,90.9000015258789,-4.06978229626863,91.0999984741211,-0.10876816505955533
3191,2003-11-24,95.31999969482422,95.4499969482422,93.0,93.1999969482422,1472800.0,0.02549760972990378,1.0588233408451841,2.019059037238833,44.29145275089587,36.130043527957355,-2.936529051630373,0.3878273457707735,-2.204366677096857,-8.134408601313368,24.12247390432792,2.5,-3.1181923809165113,0.5285003662109347,-6.993330409645949,8.050331142067819,-3.2324150217175145,4.289415754139384,0.5326528086679758,97.48554546500928,67.77941958674818,3.760915387928442,11,-2.4550018310546875,1.5849990844726562,-2.9850006103515625,-7.670001983642578,-11.139999389648438,0,-0.12809482924427296,1.7382601883285649,92.9499969482422,-3.2191611885078855,91.36000061035156,1.2400054931640625,90.9000015258789,-0.12809482924427296
3192,2003-11-25,96.0,96.4000015258789,95.01000213623048,95.31999969482422,876200.0,0.007133868100638541,-1.1384681295593377,0.32075444537612724,48.19277741277077,36.33513689201687,-3.498449991875944,-0.668246996836757,-2.669814051787256,-8.597804314839536,21.15520302409498,1.3899993896484233,-3.1946897086889265,1.4255004882812443,-5.660112555034331,8.51111353159682,-2.1173060333765505,4.968307009939039,-5.720001220703125,93.46403028818403,59.331028259305725,3.5428065216577886,11,-2.6599998474121094,0.904998779296875,-3.6650009155273438,-8.040000915527344,-12.800003051757812,1,-0.12895830472310388,1.0588233408451841,95.31999969482422,1.7382601883285649,92.9499969482422,-3.2191611885078855,91.36000061035156,-0.12895830472310388
3193,2003-11-26,95.9499969482422,96.25,95.11000061035156,96.01000213623048,398300.0,-0.0005208651224770655,3.2222128032328197,-0.08824288390983855,49.499098813959144,36.75391098513535,-3.447263123730096,-1.1248403012886143,-2.4046392356459734,-8.368407889785502,17.709763205983702,1.1399993896484375,-2.828599177223694,1.6604976654052876,-4.642097368795206,7.963092699605781,-1.490799851694959,4.811795182505534,-5.547598114013681,92.18742342461695,53.592515790333614,3.151297517100245,11,-2.609996795654311,0.9550018310546733,-3.5974979400634908,-7.439998626708999,-11.01999664306642,2,-0.1276706658636786,-1.1384681295593377,96.0,1.0588233408451841,95.31999969482422,1.7382601883285649,92.9499969482422,-0.1276706658636786
3194,2003-11-28,95.66000366210938,96.37999725341795,95.55999755859376,95.9499969482422,244800.0,-0.003022337627475502,-2.346900009342089,4.832803560076524,58.17175451925794,39.032184955496284,-3.086828241559374,-1.5332905608945566,-1.9374154118047073,-7.88291914148877,13.774726278028382,0.8199996948241903,-2.797632469589189,1.7640041351318416,-2.871725636218187,6.39973390648187,-0.5538607505431798,4.081869020806863,-5.137652774047851,85.95830618892512,41.89010255778877,2.3178648856750166,11,-2.3200035095214844,1.2449951171875,-3.0700035095214844,-6.565006256103516,-11.060005187988281,4,-0.11666321591967299,3.2222128032328197,95.9499969482422,-1.1384681295593377,96.0,1.0588233408451841,95.31999969482422,-0.11666321591967299
3195,2003-12-01,97.76000213623048,97.9000015258789,95.51000213623048,96.0,904700.0,0.021952732529038288,1.3431356049471226,-6.06911339121259,76.14215585115423,44.08902171658377,-4.703187586850703,-3.6918313418901505,-3.8604966006935797,-9.740972469403445,13.098254107088971,2.3899993896484233,-2.724181780319114,3.781002426147481,-1.0750860828450328,8.637090935139994,1.352958171651224,6.209046680643738,-7.1200982354126126,97.14287048873292,45.726026646851764,2.4280442544962533,12,-3.6700019836425923,-0.855003356933608,-4.7450027465820455,-8.510002136230483,-13.349998474121108,0,-0.1334902083325693,-2.346900009342089,95.66000366210938,3.2222128032328197,95.9499969482422,-1.1384681295593377,96.0,-0.1334902083325693
3196,2003-12-02,96.1500015258789,97.66999816894531,96.0,97.66999816894531,787300.0,-0.016468909320480618,1.1973708646833543,-0.8636334080377238,62.45211892746395,47.98485631567873,-2.533440330550036,-2.231691932414634,-2.089928948054208,-7.913017357202307,12.607440179111013,1.760002136230483,-2.620505019413727,2.1935016632080107,-2.615395105654372,7.002398432070393,-0.2109467212231806,4.597950047639202,-5.219693720058601,39.446353993421,-13.46165571041216,2.404448384431191,12,-2.0600013732910156,0.7549972534179688,-3.035001754760742,-5.965003967285156,-12.290000915527344,1,-0.1137805748080174,1.3431356049471226,97.76000213623048,-2.346900009342089,95.66000366210938,3.2222128032328197,95.9499969482422,-0.1137805748080174
3197,2003-12-03,94.25,96.5,94.1999969482422,96.31999969482422,587500.0,-0.019760805987793173,-1.1198128166454104,1.3618449121362854,52.1800387693599,51.46803877704567,-0.15602935250117866,-0.6036409610000817,-0.1886851287518283,-5.828326746560791,11.661134532052792,2.3000030517577983,-2.1633968201033156,0.4465000152587919,-4.100750974205013,4.993751004722597,-1.8271254794731107,2.7201255099906945,-3.0409044453773504,1.3514321593011818,-49.8078608546502,2.273625494731905,12,0.020000457763671875,2.654998779296875,-0.029998779296875,-2.5949974060058594,-10.349998474121094,2,-0.10684349808832061,1.1973708646833543,96.1500015258789,1.3431356049471226,97.76000213623048,-2.346900009342089,95.66000366210938,-0.10684349808832061
3198,2003-12-04,93.0,95.37999725341795,91.23999786376952,94.25,1297100.0,-0.01326259946949604,1.3589777030052663,0.603864823326048,49.5327121843197,53.209942724001095,1.5904330074244086,0.379944986704686,1.0345175550714458,-4.408451910024951,10.686462781754056,4.1399993896484375,-1.4632374412470455,-0.6220001220703182,-4.980072277417364,3.736072033276727,-2.8010361997438338,1.5570359556031974,4.900001525878906,26.426443970948903,-24.150652415623533,2.1790360776735196,12,1.5149993896484375,3.904998779296875,2.2750015258789062,0.060001373291015625,-7.379997253417969,3,-0.10537637690062163,-1.1198128166454104,94.25,1.1973708646833543,96.1500015258789,1.3431356049471226,97.76000213623048,-0.10537637690062163
3199,2003-12-05,91.62999725341795,93.0999984741211,91.5999984741211,93.0,692500.0,-0.014731212328839227,-1.0979016501896677,1.0960021972656364,50.37338982436325,54.53727767261609,3.3556442750654156,1.4717794307126013,2.4402339855223403,-2.8575717951149215,9.951103780538457,1.5,-0.7001831961936773,-1.767502593994152,-6.045618686473517,2.5106134984852133,-3.9065606402338346,0.37155545224553066,6.1368041992187585,5.855843471487146,-44.95248184448292,2.1390580462396795,12,2.940002441406264,5.2750015258789205,4.845003128051772,2.2900047302246236,-6.6299972534179545,4,-0.07312012604029905,1.3589777030052663,93.0,-1.1198128166454104,94.25,1.1973708646833543,96.1500015258789,-0.07312012604029905
3200,2003-12-08,92.33000183105469,93.30999755859376,91.5199966430664,91.5500030517578,749100.0,0.007639469590954517,-3.261848104484966,-0.5693410332518464,54.901975956318,55.71622469544077,2.859110698139304,0.7329579069540841,1.8157619196416874,-3.37973377348834,10.416657304701355,1.790000915527358,0.2744313906744651,-1.0189979553222628,-5.3236788457466275,3.285682935102102,-3.171338400534438,1.1333424898899125,5.306263549804683,16.951849386504342,-36.83925595049573,2.1523404452121806,12,2.2399978637695312,2.5649986267089844,5.019996643066406,2.4499969482421875,-6.779998779296875,0,-0.08372146868444719,-1.0979016501896677,91.62999725341795,1.3589777030052663,93.0,-1.1198128166454104,94.25,-0.08372146868444719
3201,2003-12-09,91.33999633789062,92.77999877929688,91.33999633789062,92.5,1773400.0,-0.010722468033473764,-1.482754991976007,-1.487186509644325,50.77120110459474,56.00271621675455,3.604201649781288,1.8816557488479475,2.8552343304543797,-2.2236608902788078,10.567225462338806,1.44000244140625,0.7481665106958246,-2.0485031127929716,-6.258499390222056,2.161493164636113,-4.153501251507507,0.056495025921563524,6.168343692626948,1.901110903212877,-53.673668594209914,2.1049981387145404,12,3.2300033569335938,2.7500038146972656,6.200002670288086,3.44000244140625,-6.6699981689453125,1,-0.07587029728078143,-3.261848104484966,92.33000183105469,-1.0979016501896677,91.62999725341795,1.3589777030052663,93.0,-0.07587029728078143
3202,2003-12-10,80.25,87.0,76.19999694824219,86.5,13666700.0,-0.12141446006704248,1.9793111866918103,5.387914024887532,29.867675458016024,53.821446954983095,13.661794834690397,12.622516839666531,13.933583247143872,8.998022504146192,11.983803279965136,15.139999389648438,0.7740422514501404,-12.505999374389646,-19.739979668859206,-5.272019079920085,-16.122989521624433,-8.889009227154858,17.132973187182614,21.11576114347042,-37.51033941285303,3.616990147234783,12,6.799999237060547,6.799999237060547,17.292499542236328,14.529998779296875,3.9800033569335938,2,0.044984431281639425,-1.482754991976007,91.33999633789062,-3.261848104484966,92.33000183105469,-1.0979016501896677,91.62999725341795,0.044984431281639425
3203,2003-12-11,81.0999984741211,81.83000183105469,79.30000305175781,80.25,4646700.0,0.010591881297459027,1.190470214051926,-0.135999755859375,30.88673506021796,50.78977812620086,11.715846909629363,11.368542466052347,12.980024763107721,8.284234303122005,13.62793239511461,2.529998779296875,0.5037180567668997,-11.029500961303711,-19.924421782852775,-2.1345801397546467,-15.47696137207825,-6.582040550529172,15.435655663503908,28.63823115771485,-31.521833034193925,4.447460410774535,12,5.950000762939453,5.950000762939453,16.442501068115234,13.680000305175781,4.950004577636719,3,0.03452531571441764,1.9793111866918103,80.25,-1.482754991976007,91.33999633789062,-3.261848104484966,92.33000183105469,0.03452531571441764
3204,2003-12-12,82.16000366210938,82.47000122070312,80.30000305175781,81.0999984741211,2970700.0,0.01307034781667138,1.583330684238491,1.2470671657197225,29.49451153630008,45.60670653566152,9.543033503370793,9.954119471836876,11.828253729472323,7.350581966648292,15.141300619469822,2.1699981689453125,0.06642374725907985,-9.420495986938477,-19.34823382764526,0.5072418537683063,-14.384364907291868,-4.456627066585085,13.562224187940316,34.833468739103225,-20.372224340314055,4.963868920353388,12,4.774993896484375,4.889995574951172,15.532495498657227,12.6199951171875,4.319999694824219,4,0.04211293732047805,1.190470214051926,81.0999984741211,1.9793111866918103,80.25,-1.482754991976007,91.33999633789062,0.04211293732047805
3205,2003-12-15,81.4800033569336,82.48999786376953,81.19000244140625,82.48999786376953,2350600.0,-0.008276536938488288,1.5742623619525313,-0.9528203430331733,21.892789388514572,41.10011436466714,8.57233281212379,10.375331124139905,12.392509749106736,8.155381409379117,16.532601711833628,1.2999954223632812,-0.4808601543808493,-9.59849662780762,-20.50611048220989,1.3091172265946511,-15.052303555008763,-4.144689700606477,13.4613352570438,31.845632241136695,-17.267889039255532,5.4538069272011365,12,4.8699951171875,5.569995880126953,16.93999481201172,13.299995422363281,4.2599945068359375,0,0.04320074248949912,1.583330684238491,82.16000366210938,1.190470214051926,81.0999984741211,1.9793111866918103,80.25,0.04320074248949912
3206,2003-12-16,80.87999725341797,81.19000244140625,80.25,80.25,2021900.0,-0.0073638448551262,-1.98414774447472,-0.6237630493571633,19.193168742882506,37.43490658394742,7.575102756127137,10.738308431090928,12.851938736953528,8.855610597146438,17.62396329514232,1.2300033569335938,-1.258080151545613,-9.698502731323245,-21.52270845393906,2.1257029912925702,-15.610605592631146,-3.7863998700153445,13.311687693930011,43.3333239143304,-0.16312727226155488,5.912102861307905,12,4.909999847412109,6.170001983642578,17.117502212524414,13.900001525878906,4.6300048828125,1,0.05773993517467013,1.5742623619525313,81.4800033569336,1.583330684238491,82.16000366210938,1.190470214051926,81.0999984741211,0.05773993517467013
3207,2003-12-17,81.5999984741211,82.25,80.1500015258789,80.1500015258789,1522400.0,0.008902092546407614,-1.8965557157439465,2.3015924916742354,21.53909101611316,34.32450423192447,5.444545594616372,9.771066805402953,11.993604739156211,8.196328652064224,18.606327357058746,2.0999984741210938,-2.5832218203035637,-8.503501510620112,-20.984520980728334,3.977517959488111,-14.744011245674216,-2.2629917755660074,11.872018953262653,72.10028723880045,33.32689634907142,6.2405097350541086,12,3.154998779296875,5.450000762939453,15.385002136230469,13.180000305175781,4.3000030517578125,2,0.03762254598323134,-1.98414774447472,80.87999725341797,1.5742623619525313,81.4800033569336,1.583330684238491,82.16000366210938,0.03762254598323134
3208,2003-12-18,82.33000183105469,82.63999938964844,81.75,81.75,1249900.0,0.00894611973755266,-2.0689537239220224,0.40000210466499,24.015615704937602,31.3958626630994,3.3993076957828663,8.818215519823127,11.168295292251912,7.5194515822257415,19.413183091859608,1.0400009155273438,-3.645006675221339,-7.34499816894531,-20.290681354468163,5.600685016577543,-13.817839761706736,-0.8721565761838832,10.451134777163404,87.55028817075151,52.48399276294421,6.472841592761428,12,2.4249954223632812,4.719997406005859,14.654998779296875,12.449996948242188,1.6699981689453125,3,0.02307787542356432,-1.8965557157439465,81.5999984741211,-1.98414774447472,80.87999725341797,1.5742623619525313,81.4800033569336,0.02307787542356432
3209,2003-12-19,82.70999908447266,83.12999725341797,82.20999908447266,82.5,1416600.0,0.004615538017328724,-1.3291065892782987,0.3620662439820052,18.554140273599472,27.357214253908452,1.8114373515110884,8.17615048575908,10.686738168599533,7.198044015999159,20.604556108858464,0.9199981689453125,-4.495631057123148,-6.532500839233393,-19.81475470465523,6.7497530261884435,-13.173627771944311,0.10862609347752539,9.407891937346392,85.90608150662837,56.26754709208279,6.641126932710917,12,1.779998779296875,4.340000152587891,13.270002365112305,12.069999694824219,2.0200042724609375,4,0.0403821062054901,-2.0689537239220224,82.33000183105469,-1.8965557157439465,81.5999984741211,-1.98414774447472,80.87999725341797,0.0403821062054901
3210,2003-12-22,82.83999633789062,82.95999908447266,81.7699966430664,82.36000061035156,935600.0,0.0015717235504404403,2.305556732929259,2.285703905540418,20.356362076811152,23.977787695265835,0.21648181722211746,7.641695995981053,10.458143870868867,7.133096674253977,22.39889029800041,1.19000244140625,-5.294309780179674,-5.897003555297857,-19.353543222753274,7.559536112157559,-12.625273389025566,0.831266278429851,8.641178920985354,90.2684117011526,59.31469394684083,6.728269833727708,12,-1.2399978637695312,4.210002899169922,12.647504806518555,11.94000244140625,1.4800033569335938,0,0.04394021221579947,-1.3291065892782987,82.70999908447266,-2.0689537239220224,82.33000183105469,-1.8965557157439465,81.5999984741211,0.04394021221579947
3211,2003-12-23,83.11000061035156,83.5999984741211,82.68000030517578,83.08999633789062,912800.0,0.003259346745497549,-1.1904813805631245,0.04167593858282735,23.24690848620814,23.242146920620513,-1.5016300795217887,6.756454447589448,10.078719296470425,6.940112745155588,24.12092008100825,0.9199981689453125,-6.085535824211746,-5.016499328613278,-18.32257799342399,8.289579336197434,-11.669538661018635,1.6365400037920779,7.759927516099069,85.79715080562055,48.988098384632465,6.653039332405358,12,-1.6599998474121094,3.9399986267089844,12.377500534057617,11.669998168945312,1.4899978637695312,1,0.03164477480572181,2.305556732929259,82.83999633789062,-1.3291065892782987,82.70999908447266,-2.0689537239220224,82.33000183105469,0.03164477480572181
3212,2003-12-24,83.62000274658203,83.9000015258789,83.11000061035156,83.12000274658203,285700.0,0.006136471332993221,-2.0384400950732124,24.994660564454616,26.643461886699868,22.77067212356295,-1.6576446286028386,5.5562933071972225,9.417833979362058,6.519021795525603,25.506711824643745,0.7900009155273438,-7.0920230139279425,-3.8874973297119197,-16.79729786587106,9.02230320644722,-10.34239759779149,2.5674029383676498,6.663128132740269,86.97681020563866,46.83630163137554,6.454900268079572,12,-1.595001220703125,3.4299964904785156,11.827497482299805,11.159996032714844,1.6899948120117188,2,0.02260224022446211,-1.1904813805631245,83.11000061035156,2.305556732929259,82.83999633789062,-1.3291065892782987,82.70999908447266,0.02260224022446211
3213,2003-12-26,83.69999694824219,84.38999938964844,83.62000274658203,83.62000274658203,322900.0,0.0009566395483457946,-18.251311397234144,0.1599884033203125,28.89836753835509,22.70443390156906,-1.486349289795072,4.755311782695969,9.212177435843373,6.562997280322875,26.882613491167294,0.7699966430664062,-8.04657961930937,-3.195003128051752,-15.569571391299831,9.179565135196327,-9.382287259675792,2.9922810035722875,6.019808573836912,73.66405656229162,27.981093133523203,6.187284131624038,12,-1.4299964904785156,3.3500022888183594,11.595003128051758,11.080001831054688,2.5500030517578125,4,0.02628440451434111,-2.0384400950732124,83.62000274658203,-1.1904813805631245,83.11000061035156,2.305556732929259,82.83999633789062,0.02628440451434111
3214,2003-12-29,84.5,84.55000305175781,83.5999984741211,83.93000030517578,646300.0,0.00955798185097323,1.8358100183331625,7.12551263710062,29.27475976917161,23.524652832753176,-2.1450970266782576,3.242611207018683,8.28128914296272,5.884092477957552,28.25042229451219,0.9500045776367188,-7.505836077029244,-1.8369998931884766,-13.535408844860484,9.861409058483531,-7.68620436902448,4.012204582647527,4.679013179125619,98.20133321989896,46.86472629327939,5.849204475836006,12,-2.1499977111816406,2.549999237060547,10.552499771118164,10.279998779296875,2.19000244140625,0,-0.00591715976331364,-18.251311397234144,83.69999694824219,-2.0384400950732124,83.62000274658203,-1.1904813805631245,83.11000061035156,-0.00591715976331364
3215,2003-12-30,84.70999908447266,84.86000061035156,83.9000015258789,84.31999969482422,468400.0,0.002485196265948675,1.7825961963732861,0.6842098218468499,31.695211935721005,24.913768743068566,-2.0659999918400587,2.113152692640213,7.968515982915989,5.796843906310201,29.028920897706634,0.9599990844726562,-7.010964253121202,-0.9745006561279297,-11.3738699629873,9.42486865073144,-6.174185309557615,4.225183997301755,3.949853445417631,93.1191970238366,34.0616522547161,5.199684653429682,12,-2.204998016357422,2.3400001525878906,9.729999542236328,10.154998779296875,3.910003662109375,1,0.00023615007292110413,1.8358100183331625,84.5,-18.251311397234144,83.69999694824219,-2.0384400950732124,83.62000274658203,0.00023615007292110413
3216,2003-12-31,85.20999908447266,85.51000213623047,84.69000244140625,84.70999908447266,503400.0,0.0059024909149321125,-2.0370736669586593,1.282053288469815,82.97866512185199,31.74038808815066,-2.1089783942023956,0.7921455398845154,7.3429978867615375,5.387342880778064,29.730705926548644,0.8199996948242188,-6.5193393441359575,0.07249946594238565,-9.085895359987958,9.23089429187273,-4.506697947022786,4.651696878907558,2.951459222151712,87.49988079078625,22.666289460448766,4.579197412965174,12,-1.5799980163574219,1.8400001525878906,9.229999542236328,9.654998779296875,4.590003967285156,2,-0.010444776425430291,1.7825961963732861,84.70999908447266,1.8358100183331625,84.5,-18.251311397234144,83.69999694824219,-0.010444776425430291
3217,2004-01-02,84.18000030517578,86.0,83.8499984741211,85.0999984741211,924600.0,-0.012087768928101816,-1.7215177648797164,-1.839996337890625,69.99998018342224,36.8497619190934,-0.7537882803037803,1.0846545818870368,8.20680909952165,6.5032491221419235,31.530022908300136,2.1500015258789062,-5.777522666804373,-0.4539993286132784,-8.548452621570064,7.640453964343507,-4.501225975091671,3.5932273178651144,3.502999547113305,24.166727595820365,-43.37629531817271,4.047226646478393,1,-0.2950019836425781,2.8699989318847656,10.704998016357422,10.68499755859375,5.480003356933594,4,0.0049892868546292934,-2.0370736669586593,85.20999908447266,1.7825961963732861,84.70999908447266,1.8358100183331625,84.5,0.0049892868546292934
3218,2004-01-05,83.19999694824219,84.36000061035156,82.5999984741211,84.22000122070312,1596900.0,-0.011641759959382436,1.707689237883963,1.1087025027781003,56.824093635171266,41.10197895926804,0.40521460992061975,1.362687700972998,9.020640151864882,7.54836627023036,33.48892249238218,1.7600021362304688,-4.88862777411002,-0.9440025329589901,-8.029721686228783,6.1417166203108025,-4.486862109593886,2.598857043675906,4.023682787885022,17.64700602497504,-51.80148506606807,3.5428595766349,1,0.6850013732910156,3.8500022888183594,11.922502517700195,11.665000915527344,8.050003051757812,0,0.025360585189253992,-1.7215177648797164,84.18000030517578,-2.0370736669586593,85.20999908447266,1.7825961963732861,84.70999908447266,0.025360585189253992
3219,2004-01-06,84.93000030517578,85.22000122070312,82.69999694824219,82.69999694824219,1388900.0,0.02079331034122278,-1.260090115672395,-2.1862686433198197,69.89614535778021,46.606399323820156,-1.0915533880074975,-0.9433658680920587,7.097620023258287,5.865137431841646,35.39148768745566,2.5200042724609375,-4.008537521340855,1.1210006713867244,-5.048847271969464,7.290848614742913,-1.9639233002913699,4.205924643064819,1.852732119436027,68.52943486407342,-5.4411132424728805,3.084923971678091,1,-0.6300010681152344,2.1199989318847656,10.192499160766602,9.93499755859375,5.459999084472656,1,0.015542207583670198,1.707689237883963,83.19999694824219,-1.7215177648797164,84.18000030517578,-2.0370736669586593,85.20999908447266,0.015542207583670198
3220,2004-01-07,84.5999984741211,85.29000091552734,83.77999877929688,84.80000305175781,1132000.0,-0.0038855743538078746,1.5593249927262147,-0.08968801639462043,72.14284027516653,52.03928063370442,-0.5427125937556951,-1.2882169562329722,7.230981931980324,6.228494339501253,37.484882445370694,1.5100021362304688,-3.206904028779036,1.1774990081787138,-3.5430922891804073,5.898090305537835,-1.1827966405008397,3.537794656858267,1.7594245314359256,58.82350301248752,-18.236650205818748,2.360295648679558,1,-0.2999992370605469,2.450000762939453,10.522500991821289,10.665000915527344,4.239997863769531,2,0.024704539065972808,-1.260090115672395,84.93000030517578,1.707689237883963,83.19999694824219,-1.7215177648797164,84.18000030517578,0.024704539065972808
3221,2004-01-08,84.41000366210938,85.30000305175781,84.01000213623047,84.68000030517578,881900.0,-0.0022458016009283543,-1.4112173522428286,1.3499523173755483,67.85263155853838,56.618077263908695,-0.16642055987914262,-1.732864538657381,7.136835077215949,6.445010450401199,39.611631660919976,1.2900009155273438,-2.28722068738125,1.3340038299560604,-1.6302066650965088,4.2982143250086295,-0.1481014175702171,2.816109077482338,1.5430423011550545,53.235422814123346,-23.442028235330433,1.4821052475262837,1,-0.11000442504882812,2.524993896484375,11.087495803833008,11.02999496459961,4.739997863769531,3,0.04987559414551335,1.5593249927262147,84.5999984741211,-1.260090115672395,84.93000030517578,1.707689237883963,83.19999694824219,0.04987559414551335
3222,2004-01-09,83.86000061035156,85.70999908447266,83.68000030517578,84.4000015258789,908700.0,-0.006515851532946981,-3.5111007502225235,2.0000282573681085,59.94797330010398,60.06803345965857,0.4707061137790589,-0.9471007141830512,7.314043277448633,7.015093017387073,38.16558708340383,2.029998779296875,-1.4546226899470014,0.6035007476806697,-2.060602153710448,3.2676036490717877,-0.7285507030148892,1.9355521983762287,-7.660003662109375,40.51453019129906,-33.35054103725079,1.3320514506955592,1,0.4399986267089844,2.4899978637695312,11.63749885559082,11.68499755859375,5.489997863769531,4,0.0708323682109897,-1.4112173522428286,84.41000366210938,1.5593249927262147,84.5999984741211,-1.260090115672395,84.93000030517578,0.0708323682109897
3223,2004-01-12,83.9000015258789,84.26000213623047,82.83000183105469,83.87000274658203,907000.0,0.00047699636580267324,2.8133341471354165,-0.05555320080814931,58.09524798106666,63.270309927646906,0.516360189775213,-0.8080036707036413,6.851794258375591,6.986027806795079,36.747268279361066,1.4300003051757812,-0.7373098745663924,0.5035015106201115,-1.970976874645416,2.977979895885639,-0.7337376820126593,1.7407407032528823,-7.5098045349121065,39.867233421286755,-31.13323334897592,1.237239192632765,1,0.3999977111816406,1.8899955749511719,11.687498092651367,11.644996643066406,5.05999755859375,0,0.0686531827350898,-3.5111007502225235,83.86000061035156,-1.4112173522428286,84.41000366210938,1.5593249927262147,84.5999984741211,0.0686531827350898
3224,2004-01-13,85.62000274658203,85.83999633789062,84.22000122070312,85.6500015258789,1046800.0,0.020500610124215557,6.902638728646395,-1.0,65.548116762034,67.03174379723725,-1.1488778745293615,-2.3773897112779423,4.660218454272595,5.271746587498171,35.210410047315236,1.9399948120117188,-0.09116649371823371,2.0505027770996094,-0.5410185016931024,4.642024055892321,0.7547421377032464,3.3462634164959724,-9.04340971374512,92.69122947537043,23.131324199754616,1.295760639396359,1,-1.3200035095214844,-0.8650054931640625,10.089996337890625,9.924995422363281,4.680000305175767,1,0.06575563037625254,2.8133341471354165,83.9000015258789,-3.5111007502225235,83.86000061035156,-1.4112173522428286,84.41000366210938,0.06575563037625254
3225,2004-01-14,85.0,85.80000305175781,84.94999694824219,85.62999725341797,504600.0,-0.007241330608422358,-1.3287731362938036,21.000762970498474,60.17221556099404,64.49769384603081,-0.5402226122151035,-1.5601459389681054,5.031247048622717,5.862945812841602,33.59922377033361,0.850006103515625,0.4757191883785765,1.254500198364255,-1.2147520849102165,3.7237524816387264,0.01987405672701925,2.4891263400014907,-8.052870834960942,72.09309399127054,4.397603072676347,1.234626141637239,1,-0.7000007629394531,-0.24500274658203125,10.737499237060547,11.419998168945312,5.3300018310546875,2,0.06341175752527572,6.902638728646395,85.62000274658203,2.8133341471354165,83.9000015258789,-3.5111007502225235,83.86000061035156,0.06341175752527572
3226,2004-01-15,85.55000305175781,86.19999694824219,84.16999816894531,85.05000305175781,1223600.0,0.006470624138327219,1.255569495778373,-0.7936542537087496,60.34297078345542,63.424692801590055,-1.158782476892,-1.8365036925049765,4.2174086599244305,5.299659123832299,31.862573447577812,2.029998779296875,1.0163570530377513,1.5710029602050781,-0.6254732560486929,3.767479176458849,0.4727648520781855,2.6692410683319707,-8.247159199804685,80.712319339298,14.817323074283308,1.0982381081268882,1,-1.1500053405761719,-1.0600051879882812,9.182497024536133,10.8699951171875,3.2399978637695312,3,0.0384569628143947,-1.3287731362938036,85.0,6.902638728646395,85.62000274658203,2.8133341471354165,83.9000015258789,0.0384569628143947
3227,2004-01-16,84.66999816894531,85.87000274658203,84.58999633789062,85.69999694824219,747800.0,-0.01028643894121306,-1.1512668615684465,-2.05999755859375,54.78775563692891,63.19843302400757,-0.2256962679479244,-0.7533332741691652,4.795023864598164,6.149312669875968,30.51335421798942,1.2800064086914062,1.4664793542597607,0.5374980926513615,-1.368889874800118,2.443886060102841,-0.4156958910743782,1.4906920763771012,-6.833325131214835,54.59937696960916,-9.886870759189684,0.9531939837257408,1,-0.220001220703125,-3.0699996948242188,9.660001754760742,11.75,5.510002136230469,4,0.052911343496127916,1.255569495778373,85.55000305175781,-1.3287731362938036,85.0,6.902638728646395,85.62000274658203,0.052911343496127916
3228,2004-01-20,84.2300033569336,84.68000030517578,83.54000091552734,84.68000030517578,1176000.0,-0.00519658464068673,4.066698314740091,0.4368907587923321,48.61823790094294,60.83422108435898,0.41993012832097065,-0.17254310027331599,4.943203396393656,6.574770998754815,29.412453171569474,1.1399993896484375,1.1509944119395072,0.002503204345700283,-1.7046337227519075,1.709640131443308,-0.8510652592031107,0.8560716678945113,-5.891530884572418,25.939980094707888,-32.86540117411876,0.8535684635488043,1,0.28499603271484375,-1.4800033569335938,2.819995880126953,5.6349945068359375,6.3199996948242045,1,0.060785882858047424,-1.1512668615684465,84.66999816894531,1.255569495778373,85.55000305175781,-1.3287731362938036,85.0,0.060785882858047424
3229,2004-01-21,86.05000305175781,86.18000030517578,84.25,84.5999984741211,1045800.0,0.021607498780592094,1.2573115070070002,-3.222254247058425,55.88753292603049,59.02807582334387,-1.3683905086798092,-1.8229519684753797,2.862961540563859,4.738854797043132,28.167972515571815,1.9499969482421875,1.0648221477684956,1.6555027008056697,-0.07982249656649287,3.3908278981778324,0.7878401021195884,2.523165299491751,-7.239839110843775,94.36112330095138,38.248137713024406,0.8676625986860804,1,-1.535003662109375,-2.8750038146972656,0.9999961853027344,3.8149948120117188,3.649993896484375,2,0.033817500633492426,4.066698314740091,84.2300033569336,-1.1512668615684465,84.66999816894531,1.255569495778373,85.55000305175781,0.033817500633492426
3230,2004-01-22,86.4800033569336,86.88999938964844,85.30999755859375,85.80000305175781,719300.0,0.004997098081648499,1.106679823200598,0.46896424719160246,55.614512967257724,57.66828486875713,-1.680376883931089,-2.072529555744808,2.263261013553361,4.298470209272352,26.630907805341852,1.5800018310546875,1.1997184195436859,1.9035026550292997,0.09275771821666012,3.7142475918419393,0.9981301866229728,2.8088751234356266,-7.226449435579866,87.761306881717,34.14718678721828,0.9053724684063214,1,-1.6200027465820312,-2.960002899169922,0.5124950408935547,3.3849945068359375,3.1999969482421875,3,0.04417205766121124,1.2573115070070002,86.05000305175781,4.066698314740091,84.2300033569336,-1.1512668615684465,84.66999816894531,0.04417205766121124
3231,2004-01-23,85.73999786376953,86.69999694824219,85.44999694824219,86.25,456800.0,-0.008556954954196727,-1.2935696337204012,-0.7500028049232011,57.078016305551856,57.349400758251335,-0.817880506866544,-1.186206186603954,2.9101227884631413,4.9928662988043016,25.319371747885068,1.25,1.045630856862502,1.0319972991943303,-0.711051794169336,2.7750463925579965,0.16047275251249005,1.9035218458761705,-5.875528304952226,65.67158060629801,7.98835380711796,0.8715245466818332,1,-0.8799972534179688,-2.2199974060058594,0.9600009918212891,4.125,2.660003662109375,4,0.053533987422977436,1.106679823200598,86.4800033569336,1.2573115070070002,86.05000305175781,4.066698314740091,84.2300033569336,0.053533987422977436
3232,2004-01-26,85.51000213623047,86.01000213623047,84.5,85.44999694824219,668500.0,-0.0026824788111670106,1.8490466902265055,-0.11765673852229719,61.246360812741294,57.69952440621518,-0.3679077287503958,-0.8509870257184247,2.9666227402118466,5.178006975370977,24.23334505462172,1.5100021362304688,0.8902626580556614,0.7075016021728544,-0.9915636552862708,2.4065668596319796,-0.14203102655670818,1.557034230902417,-5.0834901909466765,58.80603337349205,-3.778686543028307,0.8495326287295629,1,-0.2950019836425781,-1.9900016784667969,0.9099960327148438,4.3549957275390625,-1.8700027465820312,0,0.038358071539646765,-1.2935696337204012,85.73999786376953,1.106679823200598,86.4800033569336,1.2573115070070002,86.05000305175781,0.038358071539646765
3233,2004-01-27,85.9000015258789,86.30999755859375,85.61000061035156,85.61000061035156,523100.0,0.004560862821955114,-3.8275499197600693,4.832930705657978,55.43113302815783,56.57541510245116,-0.4965944995076086,-1.1254175584740267,2.3805487500295612,4.7743444800142925,23.2695650767619,0.7999954223632812,0.8149458173554365,0.9875007629394474,-0.6958168461120948,2.6708183719909897,0.1458419584136692,1.8291595674652257,-4.956410585045944,62.50007224807098,0.6397525408931131,0.8416588045257717,1,-0.6850013732910156,-1.5800018310546875,0.0024967193603515625,3.964996337890625,-2.220001220703125,1,0.049825363251098986,1.8490466902265055,85.51000213623047,-1.2935696337204012,85.73999786376953,1.106679823200598,86.4800033569336,0.049825363251098986
3234,2004-01-28,84.0,86.33999633789062,83.7699966430664,86.0999984741211,661900.0,-0.022118760094625767,-1.0078081926418214,-7.241351187814054,47.142866484966106,55.127709649559165,1.2845248943139325,0.7749359645845573,4.074151370600816,6.659395449517177,22.60738097246969,2.5699996948242188,0.8188713409823265,-0.8875007629394531,-2.6109857320717538,0.8359842061928475,-1.7492432475056034,-0.0257582783733028,-2.5806963832617953,7.371895976231523,-52.60583174206761,0.8617424845661505,1,1.2150001525878906,0.3299980163574219,1.9024982452392578,5.864997863769531,1.0100021362304688,2,0.0779762268066404,-3.8275499197600693,85.9000015258789,1.8490466902265055,85.51000213623047,-1.2935696337204012,85.73999786376953,0.0779762268066404
3235,2004-01-29,84.7300033569336,84.87000274658203,83.73999786376953,84.0,598700.0,0.008690516153971428,1.2376286985489073,-0.3476208987433288,51.449271856904836,54.13952087994243,0.5723875238725498,0.049021475595935726,3.194201833559802,5.925560273534529,22.075254176491498,1.1300048828125,0.8664869143083251,-0.1584976196289034,-1.8815720239186504,1.5645767846608436,-1.020034821773777,0.7030395825159701,-2.873044078362568,33.44614187069719,-26.253219018873835,0.8615372021448765,1,0.4849967956542969,-0.4000053405761719,1.0399951934814453,5.1349945068359375,0.589996337890625,3,0.058656832224731614,-1.0078081926418214,84.0,-3.8275499197600693,85.9000015258789,1.8490466902265055,85.51000213623047,0.058656832224731614
3236,2004-01-30,84.31999969482422,85.2300033569336,84.05000305175781,84.5999984741211,711600.0,-0.004838943064621293,-1.8780773739742087,-0.3835582078321123,52.11008429418061,53.842001841859286,0.8823558832480671,0.4099481576153181,3.4670357216034233,6.312543509031173,21.774311473752004,1.1800003051757812,0.6758026586463188,-0.5240013122558622,-2.2580509316019004,1.210048307090176,-1.3910261219288742,0.34302349741714977,-2.0603972073670036,22.30777582478205,-38.17348268939826,0.8670248096730172,1,0.8950004577636719,0.4249992370605469,0.0049991607666015625,5.5449981689453125,1.3799972534179688,4,0.06356736989742395,1.2376286985489073,84.7300033569336,-1.0078081926418214,84.0,-3.8275499197600693,85.9000015258789,0.06356736989742395
3237,2004-02-02,84.5999984741211,85.93000030517578,83.91999816894531,84.33000183105469,864900.0,0.003320668646943359,-2.688063890697072,-0.9642779291553134,53.141813410184206,54.34462134288609,0.6608822628041651,0.17183813783672974,3.0432002529302906,6.070955287751758,21.044119865269977,2.0100021362304688,0.5854439565988372,-0.26500244140625284,-1.9752027234321758,1.4451978406196702,-1.1201025824192072,0.5900976996067016,-1.969964234488586,33.07696596407727,-28.772070426367357,0.8551001410129612,2,0.7150001525878906,0.14500045776367188,-0.34999847412109375,5.2649993896484375,-0.1399993896484375,0,0.04491729456614846,-1.8780773739742087,84.31999969482422,1.2376286985489073,84.7300033569336,-1.0078081926418214,84.0,0.04491729456614846
3238,2004-02-03,85.30999755859375,85.7300033569336,83.56999969482422,84.19999694824219,727000.0,0.008392424317712477,1.2153745031143384,4.111164486139761,48.46986769456251,53.52043631716743,0.134315824499609,-0.39208220435564556,2.2010966153665947,5.380413594794334,19.965889889391352,2.160003662109375,0.46317372632104536,0.3394966125488281,-1.1888948669607942,1.8678880920584504,-0.424699127205983,1.1036923523036393,-2.339166106959965,62.815883482203105,4.667077716918513,0.7641957397548136,2,-0.07999801635742188,-0.5649986267089844,-0.7724971771240234,4.555000305175781,-2.55999755859375,1,-0.0195756443176347,-2.688063890697072,84.5999984741211,-1.8780773739742087,84.31999969482422,1.2376286985489073,84.7300033569336,-0.0195756443176347
3239,2004-02-04,86.25,86.58999633789062,85.0199966430664,85.0999984741211,919200.0,0.011018666842190772,-1.3969366063888646,1.0360368410200014,55.98085425756222,53.56114090497904,-0.8653325766986768,-1.2944924257066077,1.122359407464245,4.468246534570582,19.106524959294664,1.5699996948242188,0.48899914974890635,1.2134990692138672,-0.4180494372169079,2.8450475756446423,0.39772481599847254,2.029273322429262,-2.9656351133250496,88.74183060199022,31.0202540351333,0.815774253215389,2,-1.1150016784667969,-1.5050010681152344,-1.5900001525878906,3.6149978637695312,-3.2300033569335938,2,-0.029797097911005488,1.2153745031143384,85.30999755859375,-2.688063890697072,84.5999984741211,-1.8780773739742087,84.31999969482422,-0.029797097911005488
3240,2004-02-05,86.69000244140625,87.25,86.27999877929688,86.4000015258789,996000.0,0.005101477581521685,-2.6603377045876577,0.25217437455633473,55.51256339990231,53.3872016932402,-1.4219469126685027,-1.6547275170905493,0.49461647953677357,4.050298382437461,18.101810939633438,1.0,0.6475317611950402,1.5490013122558537,-0.2262313357301906,3.324233960241898,0.6613849882628244,2.436617636248883,-3.1200027465820312,84.7826763001586,28.731274274104123,0.8876163239930248,2,-1.2800025939941406,-1.7650032043457031,-1.9900016784667969,3.1749954223632812,-4.19000244140625,3,-0.019379400828962834,-1.3969366063888646,86.25,1.2153745031143384,85.30999755859375,-2.688063890697072,84.5999984741211,-0.019379400828962834
3241,2004-02-06,88.62000274658203,89.0199966430664,86.72000122070312,86.94000244140625,718100.0,0.022263239714178873,-1.169804191123283,5.793086211886033,67.33978113899623,54.06424839615742,-3.241315210935383,-3.428958038030572,-1.680972303675901,2.1630600991522613,17.1038043041175,2.3299942016601562,0.6267739533193861,3.2685016632080135,0.9446082705780583,5.592395055837969,2.106554966893029,4.430448359522998,-4.682003021240234,92.66065834012281,34.920881571021404,1.1619466963149778,2,-2.3250045776367188,-2.8100051879882812,-3.8425025939941406,1.2449951171875,-5.0500030517578125,4,-0.037237677155060656,-2.6603377045876577,86.69000244140625,-1.3969366063888646,86.25,1.2153745031143384,85.30999755859375,-0.037237677155060656
3242,2004-02-09,89.80000305175781,90.4800033569336,87.80000305175781,88.75,1051600.0,0.013315281749088914,1.2240632637297235,0.6250017029895414,72.95957934593577,56.0118535425772,-4.189336654652692,-4.364923079476384,-3.1198346788385436,1.0297645019550714,16.524782726667198,2.6800003051757812,0.6095515218624143,4.151501846313479,1.1973719262127673,7.1056317664141915,2.6744368862631234,5.628566806363835,-5.25216369628906,90.15919037923923,27.223904352670544,1.4770649600503534,2,-2.7750015258789062,-3.2600021362304688,-4.460002899169922,0.06499481201171875,-6.100006103515625,0,-0.04565708200647289,-1.169804191123283,88.62000274658203,-2.6603377045876577,86.69000244140625,-1.3969366063888646,86.25,-0.04565708200647289
3243,2004-02-10,89.66000366210938,89.94999694824219,88.88999938964844,89.69999694824219,695300.0,-0.0015590131947740282,2.925965695555116,-0.03808873323354599,67.27271001617868,58.248502823823046,-3.8664946588018836,-3.9750774354130556,-3.244049344996995,1.2145319748725854,15.611128162096332,1.05999755859375,0.633126994555397,3.7235023498535185,0.38856080920328395,7.058443890503753,2.0560315795284083,5.390973120178629,-4.281661346435541,84.98170903816649,24.946655444379367,1.6674707703251157,2,-2.6350021362304688,-3.1200027465820312,-4.1925048828125,0.20499420166015625,-5.2100067138671875,1,-0.057996925777890174,1.2240632637297235,89.80000305175781,-1.169804191123283,88.62000274658203,-2.6603377045876577,86.69000244140625,-0.057996925777890174
3244,2004-02-11,91.25,91.41999816894531,89.55000305175781,89.6500015258789,604000.0,0.017733618926479844,-1.0777776364923346,-40.00667684090042,70.54260662252004,60.36998446444695,-4.827601040783492,-5.398443245562561,-5.075882583125747,-0.34031626952310035,15.762424142802372,1.8699951171875,0.6797022588521884,5.031998825073245,0.9440970305788312,9.119900619567659,2.988047927826031,7.075949722320459,-5.157425138549797,96.69264223478945,38.50560786122598,2.043950897247209,2,-3.7550010681152344,-4.19000244140625,-5.782501220703125,-1.3850021362304688,-7.569999694824219,2,-0.0931506849315068,2.925965695555116,89.66000366210938,1.2240632637297235,89.80000305175781,-1.169804191123283,88.62000274658203,-0.0931506849315068
3245,2004-02-12,90.38999938964844,91.0,90.12000274658205,91.0,571400.0,-0.009424664223030788,1.8852340095554478,-0.3812507450587702,69.82097269874306,62.33786095384277,-3.4422911570708123,-4.336255099541916,-4.540397893357806,0.5361372342754009,15.921896346304914,1.1299972534179545,0.7760369894134271,3.902498245239258,-0.5424020308854551,8.34739852136397,1.6800481071769013,6.124948383301614,-3.4450367989990127,78.0851181258299,19.983750150107866,2.222450138062357,2,-2.895000457763672,-3.2649993896484375,-4.715000152587891,-0.5250015258789062,-5.8300018310546875,3,-0.0815355990302844,-1.0777776364923346,91.25,2.925965695555116,89.66000366210938,1.2240632637297235,89.80000305175781,-0.0815355990302844
3246,2004-02-13,88.83999633789062,90.69000244140624,88.26000213623047,90.29000091552734,1205500.0,-0.017147948470230046,1.1599929470725412,2.37705430622608,62.758588031155966,63.40639146728408,-1.3228072130813615,-2.6637058904202604,-3.2877096757148365,2.0931083198063334,15.392105892742991,2.430000305175767,1.1007927917914486,2.187995529174799,-2.3532896095400417,6.72928066788964,-0.08264704018262137,4.458638098532219,-1.1790280547138536,28.72913505311077,-28.07344293782381,2.270642569357423,2,-1.3449974060058594,-1.714996337890625,-3.164997100830078,1.0250015258789062,-3.9099960327148438,4,-0.07136421205801635,1.8852340095554478,90.38999938964844,-1.0777776364923346,91.25,2.925965695555116,89.66000366210938,-0.07136421205801635
3247,2004-02-17,89.1500015258789,89.69999694824219,88.0,88.04000091552734,1218300.0,0.0034894777213769768,-1.8571318664409908,-0.7655152455868038,62.528896956834274,64.96850582975873,-1.0275813256072723,-2.762506794640416,-3.836305298984527,1.722327915135537,14.783697634671352,1.6999969482421875,1.355257329663047,2.274000549316412,-2.297505881949874,6.845506980582698,-0.011752666316724003,4.559753764949548,2.2699966430664062,33.62579361361335,-21.528451771320228,2.2857532156331426,2,-0.9300041198730469,-2.0250015258789062,-3.532503128051758,0.714996337890625,-4.760002136230469,1,-0.06259115799829684,1.1599929470725412,88.83999633789062,1.8852340095554478,90.38999938964844,-1.0777776364923346,91.25,-0.06259115799829684
3248,2004-02-18,89.3499984741211,89.9000015258789,88.9000015258789,89.1500015258789,591900.0,0.0022433757130573273,-1.8571553133514986,0.18017733177537976,73.73554935305917,66.94124972925839,-0.6640720305789358,-2.697564906673236,-4.2371905170463435,1.455395425658537,13.761949115588795,1.0,1.6718779359102172,2.2179977416992216,-2.3027690821136133,6.7387645655120565,-0.04238567020719586,4.478381153605639,2.0015997314453102,39.473660728228325,-20.827304294000093,2.2603834119064143,2,-0.5,-2.2249984741210938,-4.024999618530273,0.5149993896484375,-3.6500015258789062,2,-0.06323448933818776,-1.8571318664409908,89.1500015258789,1.1599929470725412,88.83999633789062,1.8852340095554478,90.38999938964844,-0.06323448933818776
3249,2004-02-19,88.95999908447266,89.8499984741211,88.8499984741211,89.3499984741211,988100.0,-0.004364850546263788,-2.2786852440153087,-1.9500267032883192,69.3503781189403,68.47878469804039,0.16848490574778907,-2.1906960037314036,-4.012587064694827,1.8146314912740138,13.561881240859663,1.0,1.9821762537184782,1.6824985504150334,-2.8787751718836603,6.243772272713727,-0.5981383107343134,3.96313541156438,2.3245671569824253,31.999969482421875,-30.388540439222027,2.2806368611493464,2,0.1100006103515625,-1.4799995422363281,-3.9150009155273438,0.904998779296875,-3.44000244140625,3,-0.050696966981170544,-1.8571553133514986,89.3499984741211,-1.8571318664409908,89.1500015258789,1.1599929470725412,88.83999633789062,-0.050696966981170544
3250,2004-02-20,90.3000030517578,91.0199966430664,89.30000305175781,89.3499984741211,1030300.0,0.015062994391588536,-2.27619255222525,-2.4359129856410293,75.21078921721563,69.35334115117587,-0.676756794197658,-3.404386240566595,-5.528392804379635,0.4666723904683323,13.940746591351939,2.05999755859375,2.374502475249969,2.8315025329589645,-1.9056892888694534,7.568694354787382,0.4629066220447555,5.200098443873173,0.91887186486818,76.15912610493666,8.34125705730861,2.368595910914211,2,-0.6900024414062358,-2.82000350952147,-5.7725048065185405,-0.43500518798826704,-4.850006103515611,4,-0.07331121287767384,-2.2786852440153087,88.95999908447266,-1.8571553133514986,89.3499984741211,-1.8571318664409908,89.1500015258789,-0.07331121287767384
3251,2004-02-23,90.33000183105469,91.0,90.05000305175781,90.5500030517578,472900.0,0.00033221238408698284,-1.4358934230603702,-0.23157911644004986,74.67699952751673,69.54416561579599,-0.49023710093081263,-3.238944431412591,-5.705553700376299,0.42082858264114975,14.340086296159798,0.9499969482421875,2.638337612182994,2.6320011138916044,-2.19646157499605,7.460463802779259,0.21776976944777005,5.046232458335439,0.824495587238772,77.1524642719099,4.736034004213565,2.4142313444438277,2,-0.6200027465820312,-2.8500022888183594,-5.80250358581543,-0.46500396728515625,-4.459999084472656,0,-0.06387694182994319,-2.27619255222525,90.3000030517578,-2.2786852440153087,88.95999908447266,-1.8571553133514986,89.3499984741211,-0.06387694182994319
3252,2004-02-24,88.79000091552734,90.0999984741211,88.5199966430664,89.83000183105469,1204700.0,-0.01704860936909558,1.0000096574968733,4.727250658898904,63.98714043287579,69.17910232876233,0.9961882216320532,-1.5184675480203396,-3.976125583859556,1.9689205705654729,14.00206326642271,1.8100051879882812,2.8688685016400086,0.9280002593994112,-3.8095086073910522,5.665509126189875,-1.4407541739958134,3.296754692794636,2.301406554400245,10.8001708984375,-60.23519405267672,2.3687544333952304,2,0.9199981689453125,-1.3100013732910156,-4.345003128051758,-0.9350013732910156,-2.8199996948242188,1,-0.04347337054342271,-1.4358934230603702,90.33000183105469,-2.27619255222525,90.3000030517578,-2.2786852440153087,88.95999908447266,-0.04347337054342271
3253,2004-02-25,90.18000030517578,90.41999816894531,89.08000183105469,89.23999786376953,608600.0,0.015654909058631983,-1.126987587042083,-0.9038477056816931,65.24436836756496,68.59040918932287,-0.348992976859023,-2.710340152639816,-5.184042463376926,0.5448806312804209,13.882884715084096,1.6299972534179688,2.8314506783994062,2.103999710083002,-2.6469938936351554,6.85499331380116,-0.2714970917760695,4.479496511942074,0.8495790153532568,66.400146484375,-2.2965152649126708,2.3754968018590765,2,-0.6700019836425781,-2.700000762939453,-7.155002593994141,-3.1300010681152344,-3.470001220703125,2,-0.06420493342130795,1.0000096574968733,88.79000091552734,-1.4358934230603702,90.33000183105469,-2.27619255222525,90.3000030517578,-0.06420493342130795
3254,2004-02-26,90.5500030517578,91.23999786376952,88.25,89.5,862900.0,0.004102935743290015,1.4609110089669375,1.1170216219725841,65.05459596368358,68.06081177431626,-0.9261243018233785,-2.7030601776347254,-5.398081452281744,0.14344170276375223,12.822061037182497,2.989997863769517,2.614458082607925,2.1465023040771314,-2.315701455518237,6.6087060636725,-0.08459957572055998,4.377604183874823,-2.5500030517577983,76.92323394700236,9.837459282415324,2.231101879797687,2,-0.9300041198730327,-3.0550041198730327,-6.9175033569335795,-3.5000038146972514,-4.9500045776367045,3,-0.05356163379413004,-1.126987587042083,90.18000030517578,1.0000096574968733,88.79000091552734,-1.4358934230603702,90.33000183105469,-0.05356163379413004
3255,2004-02-27,89.69999694824219,91.58999633789062,89.23999786376953,90.3000030517578,778200.0,-0.009387146050450768,-2.092094564071676,-0.5714327234679436,54.59962944839021,67.15426082067563,-0.205945465183774,-1.5406115707606318,-4.376851305266783,0.9497241495715798,11.747188711769715,2.3499984741210938,2.5035304124121183,1.0479965209960938,-3.0949689530539786,5.190961995046166,-1.0234862160289424,3.11947925802113,-1.63519699096679,43.41312988258943,-19.59333807210929,2.071482737025038,2,0.095001220703125,-2.1199989318847656,-5.854997634887695,-2.6499977111816406,-3.4399948120117188,4,-0.04659978202215198,1.4609110089669375,90.5500030517578,-1.126987587042083,90.18000030517578,1.0000096574968733,88.79000091552734,-0.04659978202215198
3256,2004-03-01,89.68000030517578,90.1999969482422,89.0999984741211,90.05000305175781,802100.0,-0.0002229280239323117,2.283623899700417,0.6166649712629209,49.43287977656999,65.69914780064626,-0.06064057328720196,-1.1578305804209492,-4.162989763157043,0.9177726802402901,10.815205919318496,1.099998474121108,2.187822876371584,0.7599998474121037,-2.864009184243727,4.384008879067935,-1.0520046684158189,2.5720043632400262,-1.474192492675769,42.814427337932294,-16.06517277584969,1.8120045158279172,3,0.23999786376953125,-2.1000022888183594,-5.489999771118164,-2.6300010681152344,-4.0800018310546875,0,-0.04716774467594942,-2.092094564071676,89.69999694824219,1.4609110089669375,90.5500030517578,-1.126987587042083,90.18000030517578,-0.04716774467594942
3257,2004-03-02,88.4000015258789,89.73999786376953,88.25,89.5,1349700.0,-0.014272956901662748,-1.1285660568607256,2.972946780213209,44.62456832436619,62.46459435301371,1.2312631127283566,0.4442274436102025,-2.723214050754379,2.1362561386760035,10.382321680380656,1.4899978637695312,1.8913419510292897,-0.7099990844726562,-3.7281835346644243,2.308185365719112,-2.2190913095685403,0.7990931406232278,3.1899948120117188,4.491068573255974,-48.97644769818098,1.5090922250958876,3,1.5199966430664062,-0.8200035095214844,-4.210000991821289,-1.3500022888183594,-3.5,1,-0.028619895199393453,2.283623899700417,89.68000030517578,-2.092094564071676,89.69999694824219,1.4609110089669375,90.5500030517578,-0.028619895199393453
3258,2004-03-03,83.63999938964844,85.88999938964844,82.05000305175781,82.7300033569336,5825600.0,-0.053846177082214064,-2.3832616886194136,-0.8272702682082689,24.44595996032099,57.47521455761156,5.695015116936489,5.346837772151929,2.1210138414993764,6.8249612091401275,10.628328240654234,6.349998474121094,1.6583337182896685,-5.386501312255859,-8.899223243808834,-1.873779380702885,-7.142862278032339,-3.6301403464793793,7.883197021484378,16.666640009084905,-30.038846836756658,1.7563609657764858,3,3.1800003051757812,3.1800003051757812,0.7275009155273438,3.4099998474121094,0.6100006103515625,2,0.027857506552577238,-1.1285660568607256,88.4000015258789,2.283623899700417,89.68000030517578,-2.092094564071676,89.69999694824219,0.027857506552577238
3259,2004-03-04,83.68000030517578,84.94999694824219,82.63999938964844,83.62999725341797,2256700.0,0.0004782510260550321,-1.2758610321862927,0.05494864808216307,26.154968183777612,52.024567776118445,5.3945801617714295,5.38027647776245,2.1551897272885014,6.70886081095145,11.425098010338964,2.30999755859375,1.3866980144551775,-5.218000411987305,-9.30023763201973,-1.1357631919548794,-7.259119022003517,-3.176881801971092,7.464268371582037,17.085937112632017,-24.59065256794287,2.041118610016211,3,3.1399993896484375,3.1399993896484375,1.0874996185302734,3.3699989318847656,-0.26999664306640625,3,0.03620935430505079,-2.3832616886194136,83.63999938964844,-1.1285660568607256,88.4000015258789,2.283623899700417,89.68000030517578,0.03620935430505079
3260,2004-03-05,85.01000213623047,85.29000091552734,83.0999984741211,83.69000244140625,1192100.0,0.0158939032768195,1.329793234989753,26.398382667073545,36.17331984097821,47.746381144280825,3.6154854686259768,4.129691353540295,0.9121579587856559,5.311477212126917,12.584026497756936,2.19000244140625,0.976099677545875,-3.8039985656738224,-8.138858363109264,0.5308612317616195,-5.971428464391536,-1.6365686669561086,5.7704959155273485,36.31903437068207,-6.706351738711838,2.1674298987177205,3,1.80999755859375,1.80999755859375,-0.2375030517578125,2.039997100830078,-3.3100051879882812,4,0.006940316704675986,-1.2758610321862927,83.68000030517578,-2.3832616886194136,83.63999938964844,-1.1285660568607256,88.4000015258789,0.006940316704675986
3261,2004-03-08,85.31999969482422,85.75,84.9000015258789,85.2300033569336,906300.0,0.0036466009975739677,-1.26666259765625,0.06817905961910817,36.173284681504555,44.65595272746181,2.816240596825409,3.7521651533943867,0.6858214193159711,4.929308666366154,13.54754075157567,0.8499984741210938,0.6457076998193401,-3.329000854492193,-7.937533028051661,1.2795313190672744,-5.633266941271927,-1.0247347677124594,5.111278556933598,42.52274186139494,-1.6217500137174383,2.3042660867797364,3,1.5,1.5,-0.5475006103515625,1.7299995422363281,-3.8300018310546875,0,0.011017375114492411,1.329793234989753,85.01000213623047,-1.2758610321862927,83.68000030517578,-2.3832616886194136,83.63999938964844,0.011017375114492411
3262,2004-03-09,85.69999694824219,85.94999694824219,84.91999816894531,85.22000122070312,932900.0,0.004453788733909558,1.1020474892954457,5.333502882332994,36.99216016174524,41.51681848237073,2.1812088087711743,3.2140421769696133,0.37918428666066006,4.456263364580707,13.85132099615831,1.029998779296875,0.08333177899757516,-2.7440032958984375,-7.499377314086132,2.011370722289257,-5.121690304992285,-0.36631628680459016,4.396030295515629,93.58973355765092,46.836287550840524,2.377687009093844,3,1.1200027465820312,1.1200027465820312,-0.7199974060058594,1.3500022888183594,-2.6800003051757812,1,-0.0011668433801869105,-1.26666259765625,85.31999969482422,1.329793234989753,85.01000213623047,-1.2758610321862927,83.68000030517578,-0.0011668433801869105
3263,2004-03-10,84.45999908447266,85.86000061035156,84.45999908447266,85.6500015258789,969900.0,-0.014469053768093154,-1.3529389136790275,-2.479193820135423,34.87903721994796,38.163978621955664,2.821173369970026,4.263063696812139,1.6770670676890944,5.608630062782652,14.229789208217259,1.4000015258789062,-0.5414830810219087,-3.724000930786133,-8.759791012494617,1.3117891509223512,-6.241895971640375,-1.2061058899318908,5.314187191605157,54.984925596061295,6.102321540693673,2.5178950408542455,3,2.3600006103515625,2.3600006103515625,0.5699996948242188,2.5900001525878906,-1.1999969482421875,2,0.005209595621309182,1.1020474892954457,85.69999694824219,-1.26666259765625,85.31999969482422,1.329793234989753,85.01000213623047,0.005209595621309182
3264,2004-03-11,82.75,84.4000015258789,82.66000366210938,83.86000061035156,1257600.0,-0.020246259803559763,-1.6976851468518235,0.9327717084679694,25.245891633580968,34.90245219808797,3.6971845721691494,5.590227306584765,3.400483756995868,7.2142568826494085,14.216999533888853,1.7999954223632812,-0.996749695666125,-5.009000015258792,-10.378928242904365,0.3609282123867814,-7.693964129081579,-2.3240359014360052,6.715218947105015,2.735456581931516,-40.9330880125642,2.6849641138227835,3,3.375,4.069999694824219,2.237499237060547,4.299999237060547,-0.12000274658203125,3,0.01812688821752273,-1.3529389136790275,84.45999908447266,1.1020474892954457,85.69999694824219,-1.26666259765625,85.31999969482422,0.01812688821752273
3265,2004-03-12,83.0199966430664,85.0,82.25,82.55000305175781,1228100.0,0.003262799311980702,-4.140188381926173,-0.4234174170046051,26.404111697503538,32.3437001893028,2.6596747429585434,4.995922013340845,3.1405488113748277,6.854449553280773,14.06643980494023,2.75,-1.6247645350334494,-4.370503234863278,-9.986116090524789,1.2451096207982317,-7.1783096626940335,-1.5626968070325233,6.148613668224726,20.810737247559622,-17.85304800691864,2.807806427830753,3,2.8750038146972656,3.8000030517578125,1.9200019836425781,4.030002593994141,3.0699996948242188,4,0.00469774795004807,-1.6976851468518235,82.75,-1.3529389136790275,84.45999908447266,1.1020474892954457,85.69999694824219,0.00469774795004807
3266,2004-03-15,82.5,83.30000305175781,82.41999816894531,83.02999877929688,785400.0,-0.006263510769604852,-1.5507297655904466,-1.127672353619142,28.26536385162794,30.526010803442993,2.295474996830478,5.287691175338807,3.648653235317937,7.267606922028023,15.018413473807978,0.8800048828125,-2.3505151120774315,-4.573500061035162,-10.548851769292966,1.4018516472226423,-7.561175915164057,-1.585824206906267,6.383866020909807,6.756762329730331,-33.96794061199906,2.987675854128902,3,1.5,4.319999694824219,2.667499542236328,4.549999237060547,2.1699981689453125,0,-0.009697006687973464,-4.140188381926173,83.0199966430664,-1.6976851468518235,82.75,-1.3529389136790275,84.45999908447266,-0.009697006687973464
3267,2004-03-16,83.56999969482422,83.91999816894531,82.72000122070312,83.0999984741211,913500.0,0.012969693270596494,1.0512800448635184,-0.88679679852594,26.643097309060124,30.77013717552513,0.5233212017842703,3.9823971077036617,2.6121546388917665,6.082971822194153,16.019325124730443,1.4199981689453125,-2.8754592917200483,-3.2245002746581974,-9.311652726872424,2.862652177556029,-6.268076500765318,-0.18092404855107702,5.040511807319504,36.5650823171376,-0.8741821238061362,3.0435762261071164,3,0.529998779296875,3.25,2.4824981689453125,3.479999542236328,3.529998779296875,1,-0.02488933634857382,-1.5507297655904466,82.5,-4.140188381926173,83.0199966430664,-1.6976851468518235,82.75,-0.02488933634857382
3268,2004-03-17,83.69999694824219,84.19000244140625,83.45999908447266,83.5999984741211,776200.0,0.001555549286737845,-2.842150701708595,0.212762158301409,25.377383844976748,30.683738915658367,0.45005801950995306,3.591553645811672,2.5494530542884775,5.84527616397439,16.91336751188568,0.7300033569335938,-3.3764348546994825,-2.812002944946286,-8.924165437920877,3.3001595480283044,-5.8680841914335815,0.24407830154100907,4.648094215886104,52.72716175426137,19.44451079199049,3.0560812464872975,3,0.40000152587890625,3.1200027465820312,3.0825042724609375,3.3500022888183594,2.25,2,-0.00812425722782617,1.0512800448635184,83.56999969482422,-1.5507297655904466,82.5,-4.140188381926173,83.0199966430664,-0.00812425722782617
3269,2004-03-18,84.44999694824219,85.19999694824219,83.41000366210938,83.70999908447266,1268800.0,0.008960573803411087,-1.6716542830301477,7.4000915541313805,30.992010394994324,30.1080378661046,-0.20029472512622704,2.6207170625302467,1.8210795678184581,4.969289970696522,17.656715689287857,1.7899932861328125,-3.742066286449699,-1.8365028381347628,-7.900983885199651,4.227978208930125,-4.8687433616672,1.195737685397674,3.6461706913912906,74.57624488571413,40.816300746281826,3.0322405235324426,3,-0.34999847412109375,2.3700027465820312,2.3325042724609375,2.6000022888183594,1.4000015258789062,3,-0.01409111728850676,-2.842150701708595,83.69999694824219,1.0512800448635184,83.56999969482422,-1.5507297655904466,82.5,-0.01409111728850676
3270,2004-03-19,83.68000030517578,84.30000305175781,83.30000305175781,84.0999984741211,1142300.0,-0.009117781774916178,1.4390026051358393,-0.5675667316198076,29.39557934737158,29.354959495645378,0.4036489661839653,3.0243927857769393,2.614839761000681,5.609619698150482,17.878756825015223,1.149993896484375,-3.389875930114556,-2.2754993438720703,-8.13687296632672,3.5858742785825797,-5.206186155099388,0.6551874673552476,4.17432075094267,45.323837751797576,12.184219873570477,2.9306868112273228,3,0.4199981689453125,3.1399993896484375,3.5974979400634766,3.3699989318847656,3.0699996948242188,4,-0.012547837570847431,-1.6716542830301477,84.44999694824219,-2.842150701708595,83.69999694824219,1.0512800448635184,83.56999969482422,-0.012547837570847431
3271,2004-03-22,84.55999755859375,84.9000015258789,82.55000305175781,83.68000030517578,1082800.0,0.010516219529262294,2.0128085370684636,-2.095240690281562,36.44064554679288,29.29368009398401,-0.6654735084965182,1.7812846240699116,1.7754466933518245,4.563518983081991,18.23077501480309,2.3499984741210938,-3.0582572553598197,-1.107001876831049,-6.619401064182767,4.405397310520669,-3.863201470506908,1.6491977168448102,3.0621507773502685,75.84902401105545,37.470973263457815,2.7561995936758614,3,-0.5049972534179688,2.2600021362304688,2.750001907348633,2.490001678466797,3.4500045776367188,0,0.018093647392039003,1.4390026051358393,83.68000030517578,-1.6716542830301477,84.44999694824219,-2.842150701708595,83.69999694824219,0.018093647392039003
3272,2004-03-23,84.93000030517578,85.54000091552734,84.44999694824219,84.5999984741211,1266600.0,0.004375623903319692,-2.460303235807014,0.3750032511725896,56.60185963917659,31.707327029453854,-1.2920606178672784,1.167111485056779,1.468915722118723,3.9900359431138384,19.395394451916975,1.0900039672851562,-2.987429598539407,-0.543999099731451,-5.862905537417362,4.77490733795446,-3.2034523185744064,2.1154541191115044,2.4692622194007896,79.59862721833098,36.884898315986334,2.6594532188429585,3,-1.0349998474121094,1.8899993896484375,2.3799991607666016,2.1199989318847656,2.7300033569335938,1,-0.003061369778596612,2.0128085370684636,84.55999755859375,1.4390026051358393,83.68000030517578,-1.6716542830301477,84.44999694824219,-0.003061369778596612
3273,2004-03-24,84.38999938964844,85.0,84.25,84.55000305175781,693600.0,-0.006358188079441662,-2.4090719933416564,-0.4848568918481528,53.45667172074731,34.84185815025011,-0.8527043452506149,1.3187101478488188,2.0661326593291847,4.300433666483883,20.48568615984403,0.75,-2.9569175932125944,-0.7944999694824162,-5.644536172727214,4.055536233762382,-3.2195180711048152,1.6305181321399829,2.7952927560153853,61.538383026498764,14.939196848043103,2.425018101622402,3,-0.4949989318847656,2.4300003051757812,3.282499313354492,2.5449981689453125,3.1800003051757812,2,0.0321127989580845,-2.460303235807014,84.93000030517578,2.0128085370684636,84.55999755859375,1.4390026051358393,83.68000030517578,0.0321127989580845
3274,2004-03-25,85.69999694824219,85.87000274658203,84.5999984741211,84.79000091552734,868400.0,0.015523137434154677,1.0319944336277245,-5.6873450314705325,53.36583586716636,37.83760528021265,-1.9000489446732018,-0.3934396625109571,0.7743038152812574,2.7361013149310196,21.875207913310003,1.4800033569335938,-2.9418064754379856,0.7579978942871151,-3.3977722984197953,4.9137680869940255,-1.3198872020663401,2.8358829906405703,1.279883633665392,94.87934295280576,45.039100180515796,2.077885096353454,3,-1.5549964904785156,1.1200027465820312,2.2875022888183594,0.6500015258789062,2.6300048828125,3,0.002917152962689018,-2.4090719933416564,84.38999938964844,-2.460303235807014,84.93000030517578,2.0128085370684636,84.55999755859375,0.002917152962689018
3275,2004-03-26,85.5199966430664,85.87000274658203,85.30000305175781,85.44999694824219,688600.0,-0.0021003536941137657,-2.0811836271780595,0.07692307692307693,50.98812918128593,40.36235698350798,-1.4842107067540127,-0.5719764678899963,0.9907434148913126,2.7767739969835645,23.181603748573913,0.5699996948242188,-2.7866468463831353,0.7869976043701143,-2.7330634035557893,4.307058612296018,-0.9730328995928375,2.547028108333066,1.2626888376351815,89.45764651541161,37.093471195073704,1.7600305039629545,3,-1.3099937438964844,1.3000030517578125,2.755002975463867,0.2700004577636719,0.5300064086914062,4,0.0038587680543535896,1.0319944336277245,85.69999694824219,-2.4090719933416564,84.38999938964844,-2.460303235807014,84.93000030517578,0.0038587680543535896
3276,2004-03-29,85.44999694824219,85.80000305175781,85.29000091552734,85.5199966430664,911600.0,-0.0008185184468186835,-1.6154508284915,-1.0,48.72578771113085,42.815989250404726,-1.0635961001790832,-0.8802578057335211,1.079389345907245,2.697640967964759,24.644731435537366,0.5100021362304688,-2.297995250321364,0.9284980773925753,-1.747046458407297,3.6040426131924477,-0.4092741905073609,2.2662703452925115,1.1433812353016464,74.07376010775324,25.812123907009955,1.3377722678999373,3,-1.2399940490722656,1.3700027465820312,3.095003128051758,-0.6949996948242188,1.0200042724609375,0,0.015213611447467246,-2.0811836271780595,85.5199966430664,1.0319944336277245,85.69999694824219,-2.4090719933416564,84.38999938964844,0.015213611447467246
3277,2004-03-30,85.87000274658203,86.0999984741211,85.06999969482422,85.44999694824219,850200.0,0.004915223093503895,1.34091362284664,-6.000108991825613,57.842075604920836,46.42317722373185,-1.255014546093335,-1.5805592271252067,0.7116642608077228,2.11809407316791,25.799689934493774,1.029998779296875,-1.8029507221948222,1.47500381469726,-0.6003499707984474,3.5503576001929673,0.43732692194940626,2.5126807074451136,0.541640431690368,87.56778825732113,38.497775102877725,1.0376768927478526,3,-1.5450019836425781,0.9499969482421875,2.724996566772461,-1.1150054931640625,-0.8300018310546875,1,0.024921384898099586,-1.6154508284915,85.44999694824219,-2.0811836271780595,85.5199966430664,1.0319944336277245,85.69999694824219,0.024921384898099586
3278,2004-03-31,85.97000122070312,85.97000122070312,85.3499984741211,85.94000244140625,1050600.0,0.0011645332586771584,40.3351983723296,0.0714246789340793,71.81575709958545,50.959149079797534,-1.116569526068787,-1.5779521053007102,0.6803709240195133,1.8683739621208701,24.53691714753317,0.6200027465820312,-1.2952294071300514,1.4585021972656307,-0.6983891239837732,3.6153935185150345,0.38005653664093586,2.5369478578903255,0.26717635250868454,91.33351643880209,34.898744039981125,1.0784456606246986,3,-1.6450004577636719,0.8499984741210938,2.624998092651367,-1.4800033569335938,-2.470001220703125,2,0.01965804835884155,1.34091362284664,85.87000274658203,-1.6154508284915,85.44999694824219,-2.0811836271780595,85.5199966430664,0.01965804835884155
3279,2004-04-01,86.70999908447266,86.95999908447266,85.5,85.7699966430664,942700.0,0.008607628861953875,1.0277730682829653,31.33468972533062,73.50322767500491,55.85999889397901,-1.6788183781699502,-2.1916796205630646,-0.03957941805126097,0.9895806674122412,22.990864813697602,1.4599990844726562,-0.7951885654628086,2.0470001220703153,-0.28270840206374714,4.376708646204378,0.882145860003277,3.2118543841373537,-4.659996032714844,86.77248250082754,24.764436240257794,1.1648542620670346,4,-1.9549980163574219,0.1100006103515625,1.7849998474121094,-2.9000015258789062,-3.1999969482421875,3,0.009918125007863932,40.3351983723296,85.97000122070312,1.34091362284664,85.87000274658203,-1.6154508284915,85.44999694824219,0.009918125007863932
3280,2004-04-02,85.5999984741211,86.75,84.0199966430664,86.62999725341797,2210700.0,-0.012801298836022434,3.299203421801973,-1.0957405363288097,68.36493115913534,59.40714173979485,-0.29929911162703604,-1.0911557621842434,1.0641214304852156,1.9979495233224327,21.860492992141765,2.7300033569335938,-0.2852749371226224,0.9074996948242244,-1.4554144597354366,3.2704138493838855,-0.2739573824556061,2.088956772104055,-3.451795501708986,53.74151425190475,-14.62526102502455,1.1814570772798278,4,-0.1100006103515625,1.220001220703125,2.957500457763672,-0.23999786376953125,-1.3499984741210938,4,0.031892563149506836,1.0277730682829653,86.70999908447266,40.3351983723296,85.97000122070312,1.34091362284664,85.87000274658203,0.031892563149506836
3281,2004-04-05,86.26000213623047,86.41999816894531,85.33999633789062,85.5999984741211,1502700.0,0.007710323292925203,1.2040949785908914,-0.6407810138958846,66.74970641553318,60.534680270501134,-0.774214356396044,-1.7677599850136687,0.42921365803829303,1.2830298692116742,20.954302331520786,1.0800018310546875,0.1121294646312947,1.520503234863284,-0.9307093470902856,3.971715816816854,0.29489694388649923,2.746109525840069,-4.015563241577155,76.19059976333327,3.644103686084293,1.2256062909767822,4,-0.7700042724609375,-0.13500213623046875,2.4274959564208984,-0.3900032043457031,-1.470001220703125,0,-0.0024344896739163513,3.299203421801973,85.5999984741211,1.0277730682829653,86.70999908447266,40.3351983723296,85.97000122070312,-0.0024344896739163513
3282,2004-04-06,85.5999984741211,86.05999755859375,85.5,85.86000061035156,1088100.0,-0.007651329072158264,-1.4347768397658103,-0.3939404448143524,61.09813302768239,61.38373152682725,-0.010255261694325668,-1.1759222209942948,1.1145759165903257,1.8461993570914785,20.124808990041554,0.7600021362304688,0.6254682303105739,0.8654994964599609,-1.577859186779719,3.308858179699641,-0.3561798451598861,2.087178838079808,-3.2612483756714,53.74151425190475,-20.43161782249434,1.2216793416198404,4,-0.1100006103515625,0.2950019836425781,3.1499996185302734,0.2700004577636719,-1.2999954223632812,1,0.010163583669280607,1.2040949785908914,86.26000213623047,3.299203421801973,85.5999984741211,1.0277730682829653,86.70999908447266,0.010163583669280607
3283,2004-04-07,84.9000015258789,85.45999908447266,84.61000061035156,85.4000015258789,1053800.0,-0.008177534587851865,1.741952155936208,1.9230611226855248,52.643974528049,61.30352471136977,0.8601470566686231,-0.4651180782379356,1.8197475053513585,2.4326526529883097,19.26879729602827,0.9899978637695312,0.9474510195898063,0.14350242614746378,-2.2973718199829136,2.584376672277841,-1.076934696917732,1.3639395492126596,-2.46882644770875,29.932114015238014,-42.36458256722956,1.220437123065189,4,0.589996337890625,-0.3950004577636719,3.849996566772461,0.9699974060058594,-0.6500015258789062,2,0.0016489916034425622,-1.4347768397658103,85.5999984741211,1.2040949785908914,86.26000213623047,3.299203421801973,85.5999984741211,0.0016489916034425622
3284,2004-04-08,84.25,85.38999938964844,84.01000213623047,85.19999694824219,858700.0,-0.007656083795013591,1.075180982756445,1.899993896484375,53.39689641218702,61.57116551480321,1.43359403298183,0.3193972276178272,2.5287293863855496,2.9720019505388677,17.882440830172555,1.3799972534179688,0.9175036775380505,-0.5814990997314453,-2.8487892214667596,1.685791022003869,-1.7151441605991096,0.5521459611362189,-1.7282484417037978,8.75905295193756,-64.18391289162464,1.1336450608676578,4,1.2350006103515625,0.3549995422363281,2.5699996948242188,1.6199989318847656,-1.19000244140625,3,-0.008902077151335286,1.741952155936208,84.9000015258789,-1.4347768397658103,85.5999984741211,1.2040949785908914,86.26000213623047,-0.008902077151335286
3285,2004-04-12,83.41000366210938,84.3499984741211,83.37999725341797,84.3499984741211,1010700.0,-0.00997028294232194,1.0638437751101804,0.9894714017250518,43.11381403661376,60.94761288430132,2.1711297023197176,1.2544250537973198,3.395627505128431,3.7212049838836663,16.929950966694424,0.970001220703125,0.9456614708685578,-1.440995788574213,-3.6486081788225277,0.7666166016741016,-2.5448019836983633,-0.33718959345006283,-0.7994871532896468,0.9870526202193952,-68.63107690356152,1.1038061951241571,4,1.7599945068359375,1.1949958801269531,3.4099960327148438,3.2599945068359375,0.6399993896484375,0,0.0011988786683931885,1.075180982756445,84.25,1.741952155936208,84.9000015258789,-1.4347768397658103,85.5999984741211,0.0011988786683931885
3286,2004-04-13,81.69999694824219,83.66999816894531,81.45999908447266,83.66999816894531,1681100.0,-0.02050121854441289,1.2436525025947671,2.095757546243314,33.33333333333333,58.224419298569366,3.6802792829055733,3.0582211179692536,5.126437894584967,5.339772001461824,16.229981323204758,2.2099990844726562,0.8302456297931826,-3.1110023498535213,-5.5179655958340845,-0.7040391038729581,-4.314483972843803,-1.9075207268632397,5.260002136230469,5.217346595215704,-60.53013834245701,1.2034816229902807,4,2.5100021362304688,2.5100021362304688,5.120002746582031,4.979999542236328,2.0,1,0.031211788825075137,1.0638437751101804,83.41000366210938,1.075180982756445,84.25,1.741952155936208,84.9000015258789,0.031211788825075137
3287,2004-04-14,81.48999786376953,82.55000305175781,81.16000366210938,81.5,1357200.0,-0.0025703683270109634,-3.149310497967364,0.005077223366845848,34.50855249483428,54.079174342485906,3.580124667608601,3.2721676023326296,5.346202795107459,5.452669149147113,15.951773310198547,1.3899993896484375,0.7389118445414482,-3.217001342773443,-6.000094754268062,-0.4339079312788243,-4.6085480485207455,-1.8254546370261409,5.360001220703126,7.674291929333989,-56.18467854438731,1.3915467057473083,4,2.5700035095214844,2.5700035095214844,5.3300018310546875,5.189998626708984,1.2300033569335938,2,0.04049580486275839,1.2436525025947671,81.69999694824219,1.0638437751101804,83.41000366210938,1.075180982756445,84.25,0.04049580486275839
3288,2004-04-15,83.0199966430664,83.5,82.05000305175781,82.0999984741211,835100.0,0.018775295366366906,-1.8431618945037849,-91.98016781083143,36.01253831616721,49.91354219150394,1.774241764034457,1.7798675889447821,3.8210610068564392,3.83667288430091,15.563169840444441,2.0100021362304688,0.7060304471776817,-1.6530025482177706,-4.503688394833375,1.197683298397834,-3.07834547152558,-0.22765962490996117,3.6024026245117255,43.97150968374955,-15.304152764830256,1.4253429233078028,4,0.9350051879882812,1.0400047302246094,3.8000030517578125,3.8000030517578125,-0.37999725341796875,3,0.015418049391095812,-3.149310497967364,81.48999786376953,1.2436525025947671,81.69999694824219,1.0638437751101804,83.41000366210938,0.015418049391095812
3289,2004-04-16,83.26000213623047,84.41999816894531,82.41000366210938,83.5199966430664,696000.0,0.0028909359536104517,-1.0510237446477229,-0.28260328728044715,38.27805460232237,46.57055590741362,1.110131326366286,1.5242907782102861,3.558497805632726,3.5038475885694993,15.564724314890995,2.0099945068359375,0.5316588756321039,-1.3534973144531222,-4.2726346356855345,1.5656400067792902,-2.813065975069321,0.1060713461630769,3.143901307128914,64.41723965232369,8.589291828283336,1.4595686606162057,4,0.529998779296875,0.7999992370605469,3.55999755859375,3.55999755859375,1.0400009155273438,4,0.011890437645553975,-1.8431618945037849,83.0199966430664,-3.149310497967364,81.48999786376953,1.2436525025947671,81.69999694824219,0.011890437645553975
3290,2004-04-19,82.62999725341797,83.16999816894531,82.0999984741211,83.11000061035156,660200.0,-0.007566717110836563,2.56667471993693,1.846205763249017,36.176498967415824,43.173532857622796,1.424319163016989,2.1835505080008346,4.143974413540775,4.0110391881919725,15.570477288778525,1.160003662109375,0.20035013114798517,-1.93100204467774,-4.956654051573906,1.0946499622184263,-3.443828048125823,-0.4181760412296569,3.564150198691408,45.09190393499558,-8.079916411993388,1.5128260034480812,4,0.9800033569335938,1.4300041198730469,3.8425025939941406,4.19000244140625,0.75,0,0.005203924960290207,-1.0510237446477229,83.26000213623047,-1.8431618945037849,83.0199966430664,-3.149310497967364,81.48999786376953,0.005203924960290207
3291,2004-04-20,86.08999633789062,87.1500015258789,84.0,84.0,2904300.0,0.041873401905862195,-2.0143608089362632,-4.354128586187714,50.83079068454156,42.03271704171826,-2.3046945442954296,-1.2184166472792128,0.6165152716947091,0.409257535377904,14.865264071407008,4.5200042724609375,-0.1589011439583885,1.4524971008300724,-1.6494545411443653,4.55444874280451,-0.09847872015714643,3.0034729218172913,-4.92999267578125,82.3037468110011,32.099645764662284,1.5509758209872204,4,-1.9349937438964844,-1.9349937438964844,0.2675037384033203,0.7300033569335938,-2.2999954223632812,1,-0.023696054976308,2.56667471993693,82.62999725341797,-1.0510237446477229,83.26000213623047,-1.8431618945037849,83.0199966430664,-0.023696054976308
3292,2004-04-21,84.66999816894531,86.08999633789062,84.66999816894531,86.08999633789062,1703600.0,-0.016494345793348963,1.0,-0.6794261517120538,45.53570773575909,41.24290962035271,-1.1515923612662817,0.1908911691278803,1.9131212434980256,1.6669188452619608,14.548721363884336,1.4199981689453125,-0.45614012345473043,0.045499038696291905,-3.053468979638211,3.144467057030795,-1.5039849704709667,1.5949830478635505,-3.3901945495605474,51.37246864841496,6.107784167467891,1.5494840091672535,4,-0.5149955749511719,-0.5149955749511719,0.7400016784667969,2.1500015258789062,0.0200042724609375,2,-0.011456256545177235,-2.0143608089362632,86.08999633789062,2.56667471993693,82.62999725341797,-1.0510237446477229,83.26000213623047,-0.011456256545177235
3293,2004-04-22,87.0999984741211,87.48999786376953,85.08999633789062,85.19999694824219,838800.0,0.028699661718748493,-1.2641494495686878,-1.3380309689343548,51.19999699519513,40.99880968513139,-3.6170793624521593,-2.1351428946858135,-0.6100652334934011,-0.9121376554377321,14.34523762420341,2.8199996948242188,-0.7389872152924113,2.3399993896484403,-0.9470730662776674,5.627071845574548,0.6964631616853865,3.983535617611494,-5.7027908966064444,92.76438898309644,50.571107024283634,1.6435362279630512,4,-2.7749977111816406,-2.7749977111816406,-1.6399993896484375,-0.279998779296875,-0.34999847412109375,3,-0.05028699575372941,1.0,84.66999816894531,-2.0143608089362632,86.08999633789062,2.56667471993693,82.62999725341797,-0.05028699575372941
3294,2004-04-23,85.94999694824219,86.8499984741211,85.69999694824219,86.8499984741211,714400.0,-0.013203232445757052,1.555554613656593,-0.4736846332071138,51.074272948460646,41.88330511978104,-2.459183077087701,-1.0176258910505425,0.3802075288793674,0.08523759013777976,14.707619948453269,1.4000015258789062,-0.9691445776927736,1.1774978637695312,-2.126483442785144,4.4814791703242065,-0.4744927895078064,2.829488517046869,-4.3090777592773435,71.42855120753937,29.428021095966685,1.651990653277339,4,-1.6249961853027344,-1.6249961853027344,-0.48999786376953125,0.8700027465820312,1.4900054931640625,4,-0.03851073503338209,-1.2641494495686878,87.0999984741211,1.0,84.66999816894531,-2.0143608089362632,86.08999633789062,-0.03851073503338209
3295,2004-04-26,85.8499984741211,87.08000183105469,85.2300033569336,85.8499984741211,618000.0,-0.0011634494202635848,-1.9838920063004528,-0.0,48.69674705737417,43.59035108911892,-2.2089696770654115,-0.9398220520507152,0.34374661922205973,-0.0030521823886715538,14.987401310672821,1.8499984741210938,-1.0711858210141543,1.0609992980957088,-2.261941584726145,4.383940180917563,-0.6004711433152181,2.7224697395066357,-3.9751161381640685,53.00858471365706,14.699483490776196,1.6614704414109294,4,-1.5249977111816406,-1.5249977111816406,-0.3899993896484375,0.970001220703125,1.1800003051757812,0,-0.01805469365069956,1.555554613656593,85.94999694824219,-1.2641494495686878,87.0999984741211,1.0,84.66999816894531,-0.01805469365069956
3296,2004-04-27,86.75,87.16000366210938,85.8499984741211,86.0999984741211,586200.0,0.010483419241413383,-1.2782668692323513,100.0,53.600503721298416,45.71167900317048,-2.5896216457837795,-1.8313302213216076,-0.6351008148719473,-1.0623129102273907,15.290534766625449,1.3100051879882812,-1.112691603484521,1.896000671386716,-1.5306227181750955,5.322624060948527,0.1826889766058173,3.6093123661676145,-4.65051304293047,73.75893816131573,35.8568981097019,1.713311694780903,4,-1.9799995422363281,-2.424999237060547,-1.2900009155273438,0.06999969482421875,1.0699996948242188,1,-0.03884729390872654,-1.9838920063004528,85.8499984741211,1.555554613656593,85.94999694824219,-1.2641494495686878,87.0999984741211,-0.03884729390872654
3297,2004-04-28,88.01000213623047,89.08999633789062,86.43000030517578,86.75,1552600.0,0.014524520302368504,-1.7999935752518703,1.9384602744228083,59.40713239319088,48.31107834506201,-3.159784661487464,-3.0807398232295498,-1.970927079025742,-2.4455266214001483,16.130260063909468,2.6599960327148438,-0.9433913886118717,3.0490028381347685,-0.6351713737860507,6.733177050055588,1.206915732174366,4.891089944095171,-5.6948947428929415,73.0001449584961,32.68174166282744,1.8420871059604094,4,-2.4150047302246094,-2.8850021362304688,-2.5725021362304688,-1.19000244140625,-0.48000335693359375,2,-0.04794910939975883,-1.2782668692323513,86.75,-1.9838920063004528,85.8499984741211,1.555554613656593,85.94999694824219,-0.04794910939975883
3298,2004-04-29,87.66000366210938,88.62000274658203,87.30000305175781,88.01000213623047,1186300.0,-0.003976803381726235,-1.4672898529023795,-0.27777609581534474,60.50524138579421,50.78076576544776,-2.327104128078446,-2.7380185099001437,-1.7088305607760361,-2.2020668786149002,17.01536515969448,1.3199996948242188,-0.49355306094051343,2.614504241943365,-1.2406671987801445,6.469675682666875,0.6869185215816174,4.542089962305113,-4.938402932098668,62.953490256692035,17.87291658259857,1.9275857203617528,4,-2.0650062561035156,-2.535003662109375,-2.3025035858154297,-0.8400039672851562,0.9899978637695312,3,-0.033880916000770034,-1.7999935752518703,88.01000213623047,-1.2782668692323513,86.75,-1.9838920063004528,85.8499984741211,-0.033880916000770034
3299,2004-04-30,87.56999969482422,88.4000015258789,87.4000015258789,87.7699966430664,794400.0,-0.001026739259926135,-2.703749752748029,0.5714223433242507,63.43666353375584,53.809672939485544,-1.744931121372943,-2.719723617624595,-1.6970139816842362,-2.1983315759824222,18.56442450475708,1.0,-0.0036546472854297463,2.4815002441406193,-1.469827578764125,6.432828067045364,0.5058363326882471,4.4571641555929915,-4.466295228340712,60.62177701966846,9.552080570395901,1.9756639114523746,4,-1.0250015258789062,-2.4449996948242188,-2.2124996185302734,-0.75,1.3799972534179688,4,-0.009363933969188776,-1.4672898529023795,87.66000366210938,-1.7999935752518703,88.01000213623047,-1.2782668692323513,86.75,-0.009363933969188776
3300,2004-05-03,88.33000183105469,88.80000305175781,87.41999816894531,87.58000183105469,799500.0,0.008678795693491281,-1.5794307227197535,-3.7500572213321126,72.81486055496572,56.25234736953267,-1.800723580069615,-3.4411433221047076,-2.5711832116236195,-3.0522358952391073,19.430657834664395,1.3800048828125,0.4213779649857088,3.105002212524411,-1.1011279114436974,7.31113233649252,1.001937150540357,5.2080672745084655,-4.8671198522867485,76.54336395297088,18.86095528520262,2.1030650619840543,5,-1.4500045776367188,-3.2050018310546875,-2.847501754760742,-1.5100021362304688,0.8699951171875,0,-0.010075844800169986,-2.703749752748029,87.56999969482422,-1.4672898529023795,87.66000366210938,-1.7999935752518703,88.01000213623047,-0.010075844800169986
3301,2004-05-04,86.05000305175781,88.19999694824219,85.51000213623047,88.08000183105469,1221900.0,-0.025812280448694436,1.370050952502588,-2.7066650390625,63.73494402281095,58.274484734760655,0.5285927273650373,-1.2413273035498094,-0.43516628748817254,-0.8645431292053445,19.88878924846513,2.8199996948242188,0.7843190156137041,0.835503387451169,-3.3607848449912296,5.031791619893568,-1.2626407287700374,2.9336475036723755,-2.24949421144251,15.083848886596751,-46.90323991365247,2.098144116221202,5,1.0399932861328125,-0.9250030517578125,-0.5350017547607422,0.7699966430664062,3.1299972534179688,1,0.01138867742921068,-1.5794307227197535,88.33000183105469,-2.703749752748029,87.56999969482422,-1.4672898529023795,87.66000366210938,0.01138867742921068
3302,2004-05-05,86.47000122070312,86.9000015258789,86.20999908447266,86.5999984741211,600000.0,0.004880861755375943,-1.1230794511543833,0.0640380943790496,61.136222256043055,59.378509763743764,0.4367000663092995,-1.6788823171063996,-0.9475880621195074,-1.1982665305703222,20.37167865313799,0.8499984741210938,1.2785570173661824,1.2120014190673771,-3.0190068097378173,5.443009647872572,-0.9035026953352201,3.3275055334699744,-2.3521231305333004,29.179295359520623,-33.63725000575528,2.1155041144025994,5,0.6899986267089844,-1.345001220703125,-0.9549999237060547,0.34999847412109375,2.9099960327148438,2,0.015612333237690068,1.370050952502588,86.05000305175781,-1.5794307227197535,88.33000183105469,-2.703749752748029,87.56999969482422,0.015612333237690068
3303,2004-05-06,85.04000091552734,86.4000015258789,84.47000122070312,86.4000015258789,614300.0,-0.016537530761979502,1.838234469140235,10.461764188039204,55.3357252175154,59.85200446030541,1.7251810961060556,-0.25070986056746847,0.32665564370026345,0.29699698660273555,20.14490764653053,2.0,1.3143547951228243,-0.224998855590826,-4.45397599359768,4.003978282416028,-2.339487424594253,1.8894897134126012,-0.6237957304942654,13.163959671707115,-47.407375652842916,2.1144885690034236,5,1.7399978637695312,0.08499908447265625,0.5324993133544922,1.779998779296875,3.720001220703125,3,0.029280313228629007,-1.1230794511543833,86.47000122070312,1.370050952502588,86.05000305175781,-1.5794307227197535,88.33000183105469,0.029280313228629007
3304,2004-05-07,83.5,85.1500015258789,83.01000213623047,84.80000305175781,922500.0,-0.018109135688475275,1.1399993896484375,0.9558841678914831,52.473003269925655,60.27158848392224,3.2196867774456166,1.2967047212665932,1.6778655316659865,1.877043388466177,19.827411294709542,2.1399993896484375,1.521243330661079,-1.7274997711181612,-6.007368212705529,2.552368670469207,-3.8674339919118523,0.4124344496755299,5.589996337890625,8.462828778756817,-51.83311708039065,2.139934220793687,5,2.549999237060547,1.625,2.072500228881836,3.3199996948242188,5.209999084472656,4,0.06167666498058577,1.838234469140235,85.04000091552734,-1.1230794511543833,86.47000122070312,1.370050952502588,86.05000305175781,0.06167666498058577
3305,2004-05-10,83.51000213623047,83.7699966430664,83.0999984741211,83.0999984741211,1288200.0,0.00011978606264029246,-2.2682545589877185,-0.31538669201967207,40.87696986930217,58.8578625003671,3.1769384783360692,1.3645389614888757,1.5026985612536663,1.918409116196571,19.160306663430003,0.6699981689453125,1.441893512846434,-1.7224975585937443,-5.99365066191362,2.548655544726131,-3.858074110253682,0.41307899306619333,5.458394317626954,9.633920998202166,-45.900387573375575,2.1355765516599376,5,2.539997100830078,1.6149978637695312,2.277498245239258,3.30999755859375,4.339996337890625,0,0.06514183538323248,1.1399993896484375,83.5,1.838234469140235,85.04000091552734,-1.1230794511543833,86.47000122070312,0.06514183538323248
3306,2004-05-11,84.25,84.73999786376953,83.5,83.5199966430664,612300.0,0.008861188418632482,-2.220787713648749,1.780480089318943,48.439829273960875,57.6392732648971,2.2853511591218307,0.8699804908751787,0.6033740122444868,1.244184051255175,17.38523479099621,1.2399978637695312,1.461471297246078,-1.1099998474121122,-5.078684136072056,2.8586844412478314,-3.094341991742084,0.8743422969178596,4.5992285675048805,31.876556769372584,-23.185172348969004,1.9843421443299718,5,1.6550025939941406,0.875,1.904998779296875,2.5699996948242188,4.510002136230469,1,0.0587536729761684,-2.2682545589877185,83.51000213623047,1.1399993896484375,83.5,1.838234469140235,85.04000091552734,0.0587536729761684
3307,2004-05-12,84.79000091552734,85.05999755859375,83.8499984741211,84.26000213623047,1293300.0,0.006409506415754773,1.2616973033098984,0.7260223864218304,40.01730295469052,55.36283566144113,1.38634830119679,0.6217617221808212,-0.05169920215581669,0.7622673854092596,15.329726874876181,1.2099990844726562,1.5498819760882157,-0.7349990844726619,-4.277764688418699,2.8077665194733754,-2.5063818864456806,1.0363837175003567,3.9424431233520494,52.50734807599689,2.123262750094625,1.7713828019730202,5,1.1150016784667969,0.33499908447265625,1.0174980163574219,2.029998779296875,3.7399978637695312,2,0.051774965706416376,-2.220787713648749,84.25,-2.2682545589877185,83.51000213623047,1.1399993896484375,83.5,0.051774965706416376
3308,2004-05-13,84.30000305175781,84.80000305175781,84.01000213623047,84.80000305175781,1039900.0,-0.0057789581139136015,2.160003662109375,-0.94339839926297,42.43816066618368,53.02966867615533,1.5082121671504467,1.27810014370678,0.4686125765270788,1.296433795793277,13.954787346740833,0.7900009155273438,1.4587135486189453,-1.2889972686767521,-4.684405886084122,2.1064113487306173,-2.9867015773804297,0.4087070400269255,4.317992149068601,60.28043380607072,12.039560145897553,1.6977043087036818,5,1.6049995422363281,0.8249969482421875,1.392496109008789,2.5199966430664062,4.189994812011719,3,0.06026090175276955,1.2616973033098984,84.79000091552734,-2.220787713648749,84.25,-2.2682545589877185,83.51000213623047,0.06026090175276955
3309,2004-05-14,84.25,84.8499984741211,84.0199966430664,84.25,1034600.0,-0.0005931559898890715,-2.6086509437091583,-0.0,42.63353010974095,49.6761875155748,1.1597025521181479,1.4820601812614456,0.5476839642668097,1.384695564008382,13.195715851668451,0.8300018310546875,1.1296029612804972,-1.3885002136230469,-4.667828867755418,1.890828440509324,-3.0281645406892324,0.2511641134431386,4.255835339534499,58.673574645486006,10.57990750018672,1.6396643270661837,5,1.3549995422363281,0.875,0.7474994659423828,2.5699996948242188,4.5500030517578125,4,0.05353118262588086,2.160003662109375,84.30000305175781,1.2616973033098984,84.79000091552734,-2.220787713648749,84.25,0.05353118262588086
3310,2004-05-17,83.05999755859375,84.08999633789062,82.76000213623047,84.0,935500.0,-0.014124658058234374,1.375,-100.0,33.4529174370182,46.311517894931164,1.702585037309774,2.8521606677170013,1.7106496413433234,2.6043496402953394,12.4918154152619,1.4899978637695312,0.7465530369663611,-2.6000026702880916,-5.800983568336051,0.6009782277598674,-4.200493119312071,-0.9995122212641121,5.3359211168746725,13.043305192974309,-30.49009239338482,1.6004904490239789,5,1.7700042724609375,2.06500244140625,1.9850025177001953,3.7600021362304688,6.260002136230469,0,0.0680231361901158,-2.6086509437091583,84.25,2.160003662109375,84.30000305175781,1.2616973033098984,84.79000091552734,0.0680231361901158
3311,2004-05-18,84.05000305175781,84.66000366210938,83.5,83.9000015258789,877700.0,0.01191916111562219,-1.4421012054385274,-0.15957567690409713,31.8014957242482,43.05210383584284,0.445940070939983,1.793438381160911,0.6945602178296326,1.645742446537838,12.690103100466526,1.600006103515625,0.31223004213053684,-1.5079975128173828,-4.780496622129576,1.76450159649481,-3.1442470674734864,0.12825204183872074,4.120478962141092,56.08710795614748,15.60850211847464,1.6362495546560987,5,0.529998779296875,1.0749969482421875,0.8374958038330078,2.7699966430664062,5.75,1,0.04521112771433522,1.375,83.05999755859375,-2.6086509437091583,84.25,2.160003662109375,84.30000305175781,0.04521112771433522
3312,2004-05-19,83.69999694824219,84.7699966430664,83.69999694824219,84.4000015258789,812900.0,-0.004164260449819324,-2.0571219932207825,-4.666649712629063,31.80147342409117,40.43718696990682,0.4042063758223833,2.178754269871888,1.0016271738805074,2.017287062821822,12.874126206341193,1.0699996948242188,-0.38551293663643094,-1.8095035552978516,-5.165112326245449,1.546105215649746,-3.487307940771643,-0.13169916982405994,4.254065870549979,44.97590713294882,7.037005980264659,1.677804385473796,5,0.2550048828125,1.4250030517578125,0.5100021362304688,2.825000762939453,5.900001525878906,2,0.0604540665768154,-1.4421012054385274,84.05000305175781,1.375,83.05999755859375,-2.6086509437091583,84.25,0.0604540665768154
3313,2004-05-20,82.72000122070312,83.76000213623047,82.41000366210938,83.69999694824219,1171000.0,-0.011708432058188278,1.4545290608961021,1.3999847413107214,29.396798768926814,37.87316424757362,1.1404301561025392,2.9658474500188134,1.9663857590716987,3.012064059702638,12.671776117428493,1.3499984741210938,-0.8520791085622079,-2.5704994201660156,-6.058159689108621,0.9171608487765894,-4.314329554637311,-0.8266692856947202,5.026299170786572,12.704844988508981,-21.440957070831928,1.7438301344712994,5,1.0149993896484375,2.8499984741210938,1.3400001525878906,3.654998779296875,5.5,3,0.07023691335656834,-2.0571219932207825,83.69999694824219,-1.4421012054385274,84.05000305175781,1.375,83.05999755859375,0.07023691335656834
3314,2004-05-21,82.63999938964844,83.94999694824219,82.30999755859375,82.62000274658203,1289200.0,-0.0009671401096965626,-4.124941886108694,-0.020404826780848578,24.3462737085423,36.03642022971141,1.2131920130384373,2.9356714267754143,2.0850334782091835,3.0937582480142822,12.412502837343746,1.6399993896484375,-1.319407277653795,-2.485001373291013,-6.1504975206890435,1.180494774107018,-4.317749446990035,-0.6522532995919903,4.786123198078442,13.414713571953591,-14.733242431493316,1.8327480736990183,5,1.0449981689453125,2.954998016357422,1.367502212524414,3.7350006103515625,-2.5400009155273438,4,0.07078894624064902,1.4545290608961021,82.72000122070312,-2.0571219932207825,83.69999694824219,-1.4421012054385274,84.05000305175781,0.07078894624064902
3315,2004-05-24,84.30000305175781,84.5,82.52999877929688,82.75,897500.0,0.02008716934135535,1.020517234633593,77.51316291491797,41.64280207472569,35.281194985351945,-0.3609198203138959,1.2159336187925192,0.47505775578807174,1.4417638780069666,12.29944511086613,1.970001220703125,-1.5639009052052018,-0.7474979400634822,-4.413995473794671,2.9189995936677064,-2.5807467069290766,1.085750826802112,2.7168295336384176,80.89456234861385,48.98344072372563,1.833248766865596,5,-0.6150054931640625,1.2949943542480469,-0.3750019073486328,2.0749969482421875,-4.3000030517578125,0,0.0533807809857032,-4.124941886108694,82.63999938964844,1.4545290608961021,82.72000122070312,-2.0571219932207825,83.69999694824219,0.0533807809857032
3316,2004-05-25,83.37999725341797,85.9000015258789,83.0999984741211,84.44999694824219,2197100.0,-0.010913472894834686,-2.4355923556146353,-0.6903210246010573,35.91614778320327,34.82551107740892,0.4723729567622428,1.971607574510415,1.4521960245526344,2.356526917167315,12.001535267410516,2.8000030517578125,-1.6687749878041274,-1.4990036010742216,-5.14575961306511,2.1477524109166666,-3.3223816070696586,0.3243744049212154,3.2602885298340567,29.804972489581317,-2.3504293069407822,1.823378005995443,5,0.7250022888183594,2.3199996948242188,0.4550037384033203,2.9950027465820312,-4.579994201660156,1,0.07124013716806354,1.020517234633593,84.30000305175781,-4.124941886108694,82.63999938964844,1.4545290608961021,82.72000122070312,0.07124013716806354
3317,2004-05-26,83.79000091552734,85.08999633789062,81.5999984741211,82.25,2769200.0,0.004917290424743648,-1.4577415411892705,-1.4392536025726042,43.71861030387143,34.96778325937422,-0.10549170274056507,1.2956716711616707,1.0707724932814244,1.9600575653381895,10.937644424281219,3.4899978637695312,-1.549072610185604,-0.8779998779296818,-4.239132864474584,2.4831331086152204,-2.558566371202133,0.8025666153427693,2.503861809752024,50.930253189262075,15.696228054271984,1.6805664932724507,5,-0.04000091552734375,1.5549964904785156,0.3650016784667969,2.5849990844726562,-4.700004577636719,2,0.07172696109992205,-2.4355923556146353,83.37999725341797,1.020517234633593,84.30000305175781,-4.124941886108694,82.63999938964844,0.07172696109992205
3318,2004-05-27,84.69000244140625,86.4000015258789,84.27999877929688,85.30000305175781,1856500.0,0.010741156654076711,-1.9650223545354633,-0.3961040569529009,56.39097128209499,36.496387834080224,-1.0553336376614624,0.17049810176497715,0.20620761379055352,1.0946090770464139,9.650253989054121,2.6100006103515625,-1.5945002187285695,0.170501708984375,-2.8823357484374696,3.2233391664062196,-1.3559170197265473,1.6969204376952973,-3.0900039672851562,64.37504172322481,24.690742672004113,1.5264187287109257,5,-0.69000244140625,0.6549949645996094,-0.5349998474121094,1.68499755859375,-5.760002136230469,3,0.0579760997894867,-1.4577415411892705,83.79000091552734,-2.4355923556146353,83.37999725341797,1.020517234633593,84.30000305175781,0.0579760997894867
3319,2004-05-28,86.75,87.05000305175781,84.7699966430664,84.98999786376953,983700.0,0.02432397566665534,-1.0727287859924608,-2.8852465167471295,64.26052447949303,39.91945528324409,-3.043465570213783,-2.0596826019915113,-1.8178637607451833,-0.9461290902805501,8.413228497445683,2.3600006103515625,-1.5133373721999561,2.2714992523193303,-0.6269610162371748,5.169959520875835,0.8222691180410777,3.720729386597583,-5.150001525878906,94.49536147200995,48.90272568965173,1.4492301342782525,5,-2.424999237060547,-1.4050025939941406,-2.424999237060547,-0.375,-8.94000244140625,4,0.016945259028278148,-1.9650223545354633,84.69000244140625,-1.4577415411892705,83.79000091552734,-2.4355923556146353,83.37999725341797,0.016945259028278148
3320,2004-06-01,87.44000244140625,87.44000244140625,86.94999694824219,87.0,1096700.0,0.007953918632925161,1.2272853377722293,0.2500010837194987,64.10253988726603,43.508460190246076,-3.404886104872631,-2.972164708791553,-2.438358318324191,-1.6073950964253356,6.998483886432276,0.69000244140625,-1.4130579042584799,3.0060016632080107,0.3383822474058462,5.673621079010175,1.6721919553069284,4.339811371109093,-5.622003784179682,100.0,50.496531094619186,1.3338097079010849,6,-2.920001983642578,-2.0950050354003906,-3.115001678466797,-1.06500244140625,-9.160003662109375,1,-0.0839433184165761,-1.0727287859924608,86.75,-1.9650223545354633,84.69000244140625,-1.4577415411892705,83.79000091552734,-0.0839433184165761
3321,2004-06-02,87.02999877929688,87.5999984741211,86.9000015258789,87.4800033569336,882700.0,-0.004688971302169387,1.028991917203861,-1.022732001664586,60.017851915088755,46.64361335591247,-2.8247710620420463,-2.619269101538677,-1.9905472307943626,-1.167713736961673,6.840100519304978,0.6999969482421875,-1.3124141489743124,2.5469982147216825,-0.27702061230633035,5.371017041749695,1.134988801207669,3.959007628235696,-4.874679895019526,90.50000508626303,39.667285882913276,1.4120094135140073,6,-2.4300003051757812,-1.6850013732910156,-2.704998016357422,-0.654998779296875,-8.94000244140625,2,-0.08077673075837388,1.2272853377722293,87.44000244140625,-1.0727287859924608,86.75,-1.9650223545354633,84.69000244140625,-0.08077673075837388
3322,2004-06-03,87.81999969482422,88.1500015258789,86.9800033569336,87.04000091552734,965100.0,0.009077340303436543,-1.6000135634600388,-1.7333129884882084,65.33095059449954,50.636296892087216,-3.317790948177432,-3.4814411279315323,-2.7447094533807785,-1.914359863980195,6.77433220913931,1.1699981689453125,-0.9540161515459431,3.2694992065429744,0.19231977736248496,6.346678635723464,1.7309094919527297,4.808088921133219,-5.22910644335937,91.47282695480918,40.10701197262334,1.538589714590246,6,-2.9449996948242188,-2.4750022888183594,-3.2724990844726562,-1.4449996948242188,-10.139999389648438,3,-0.10271005094979535,1.028991917203861,87.02999877929688,1.2272853377722293,87.44000244140625,-1.0727287859924608,86.75,-0.10271005094979535
3323,2004-06-04,87.52999877929688,88.30000305175781,87.19000244140625,88.19999694824219,908000.0,-0.00330221950051357,1.5516951084764192,-0.8589733557650925,63.99313095963462,55.041503253319696,-2.5409468412243825,-3.157202519584459,-2.4040922577677293,-1.5828890553118242,7.319807464943895,1.1100006103515625,-0.6330302661604605,2.8549983978271456,-0.49496476982041315,6.204961565474704,1.1800168140033662,4.529979981650925,-4.383194700390618,78.18688740719928,26.5993187539663,1.6749815838237814,6,-2.579998016357422,-2.329998016357422,-2.1700000762939453,-1.154998779296875,-10.029998779296875,4,-0.09642411240844817,-1.6000135634600388,87.81999969482422,1.028991917203861,87.02999877929688,1.2272853377722293,87.44000244140625,-0.09642411240844817
3324,2004-06-07,88.6500015258789,88.73999786376953,87.69000244140625,87.77999877929688,680100.0,0.012795644489908664,1.0,-1.298515110797331,73.99136734746001,58.63578828362351,-3.0382852211259177,-4.080823552920791,-3.50165219438216,-2.681951652167754,7.247393407661844,1.2099990844726562,-0.23093344496962231,3.71750106811524,-0.021330306655315212,7.456332442885795,1.8480853807299553,5.586916755500525,-4.884813570230463,95.10888494518434,37.04931110481223,1.869415687385281,6,-3.4800033569335938,-3.450000762939453,-3.2900028228759766,-2.2750015258789062,-11.930000305175781,0,-0.10964468193343058,1.5516951084764192,87.52999877929688,-1.6000135634600388,87.81999969482422,1.028991917203861,87.02999877929688,-0.10964468193343058
3325,2004-06-08,88.94999694824219,89.0,88.33000183105469,88.5,641200.0,0.0033840430592175785,1.4363434595644333,0.5172362386326765,72.35394193875335,62.68443207868463,-2.915957153680509,-4.16596289289194,-3.7694532759992114,-2.949150201460114,7.219192518797388,0.6699981689453125,0.34780485171243924,3.7454967498779297,-0.33363330781844525,7.824626807574305,1.7059317210297422,5.785061778726117,-4.488335605456797,97.61890056711874,37.68597481641227,2.0395650288481844,6,-3.6499977111816406,-3.6499977111816406,-3.1149978637695312,-2.5749969482421875,-13.599998474121094,1,-0.12523889569249258,1.0,88.6500015258789,1.5516951084764192,87.52999877929688,-1.6000135634600388,87.81999969482422,-0.12523889569249258
3326,2004-06-09,89.19999694824219,89.95999908447266,88.19000244140625,88.8499984741211,913200.0,0.002810567831109223,-1.1197684671226056,0.777779661591672,75.32224660752372,66.19594722353489,-2.5184083747942907,-4.243683187390161,-3.9814334912074685,-3.1733486107773814,7.935304564315344,1.7699966430664062,1.0438850341557782,3.7479969024658146,-0.6735885429155104,8.16958234784714,1.5372041797751592,5.95878962515647,-4.0122014203024605,74.49653604510054,12.148195322089478,2.2107927226906625,6,-2.079998016357422,-3.4199981689453125,-3.197498321533203,-2.8249969482421875,-14.1199951171875,2,-0.12242150832450793,1.4363434595644333,88.94999694824219,1.0,88.6500015258789,1.5516951084764192,87.52999877929688,-0.12242150832450793
3327,2004-06-10,89.18000030517578,90.19000244140624,88.72000122070312,89.69999694824219,575600.0,-0.00022417762052173718,-1.041675717774944,-1.4857111716621254,82.62620268723774,69.11097293521742,-1.8477456388670106,-4.087504164210884,-3.9364056542755748,-3.1133535448472855,8.912739193053513,1.4700012207031108,1.4178022892812976,3.508500289916995,-1.201190126658389,8.21819070649238,1.1536550816292959,5.863345498204694,-3.133208137060123,66.33326212565136,-2.1998574374822937,2.3548452082876947,6,-1.7000007629394531,-3.2849998474121094,-3.0725021362304688,-2.8050003051757812,-12.129997253417969,3,-0.12435528066085377,-1.1197684671226056,89.19999694824219,1.4363434595644333,88.94999694824219,1.0,88.6500015258789,-0.12435528066085377
3328,2004-06-14,89.37999725341797,89.51000213623047,88.30999755859375,88.3499984741211,732400.0,0.002242621076001372,-1.1621692212523198,-1.9807796704667167,83.63268392186961,71.26343509548148,-1.46674848319428,-4.09748745516147,-4.111755080565686,-3.264757563239101,9.825705272854876,1.2000045776367188,1.9922931516907454,3.4544975280761747,-1.4860384312369206,8.39503348738927,0.98422954841962,5.9247655077327295,-2.504563030644192,67.59979248046913,-7.578869392437085,2.4702679796565508,6,-0.8349952697753906,-3.484996795654297,-3.237497329711914,-3.0049972534179688,-12.829994201660156,0,-0.1309017376121565,-1.041675717774944,89.18000030517578,-1.1197684671226056,89.19999694824219,1.4363434595644333,88.94999694824219,-0.1309017376121565
3329,2004-06-15,88.76000213623047,89.75,88.48999786376953,89.37999725341797,689700.0,-0.006936620454682241,-1.1724106179790061,-0.6019377203638411,74.83294775735816,72.45570263660284,-0.5941295953600445,-3.2910226718291966,-3.497664653092471,-2.6283416383424196,10.863438200404055,1.2600021362304688,2.456752807355585,2.6090023040771513,-2.4204342565869297,7.638438864741232,0.0942840237451037,5.123720584409199,-1.2216542697301946,28.499984741211136,-44.05727349399369,2.514718280332042,6,-0.21500015258789062,-2.865001678466797,-2.8075027465820312,-2.3850021362304688,-12.889999389648438,1,-0.12685896648524653,-1.1621692212523198,89.37999725341797,-1.041675717774944,89.18000030517578,-1.1197684671226056,89.19999694824219,-0.12685896648524653
3330,2004-06-16,88.70999908447266,89.13999938964844,88.19999694824219,88.76000213623047,585600.0,-0.0005633511779445932,1.3210006781704469,0.08065071864540264,82.86067466044022,74.993794052753,-0.3855803412869392,-2.947133664044344,-3.418484960693462,-2.5689077157224176,11.152054742268062,0.94000244140625,2.74243555595784,2.2764991760253963,-2.655681057489076,7.208679409539869,-0.1895909407318328,4.742589292782625,-0.6413203029911898,25.999832153320497,-49.81866965116514,2.4660901167572358,6,-0.12499618530273438,-2.8149986267089844,-3.122499465942383,-2.3349990844726562,-12.339996337890625,2,-0.13515948582472925,-1.1724106179790061,88.76000213623047,-1.1621692212523198,89.37999725341797,-1.041675717774944,89.18000030517578,-0.13515948582472925
3331,2004-06-17,87.8499984741211,88.55999755859375,87.76000213623047,88.55999755859375,632700.0,-0.009694517182134543,1.253511137855815,14.199115044247788,73.71494577424116,75.9253490727243,0.6738299184451222,-1.8844678272608775,-2.5599765787891187,-1.6925655742750507,11.697137450979413,0.9499969482421875,2.748414525993752,1.226498794555667,-3.610939010851041,6.063936599962375,-1.1922201081476942,3.645217697259028,2.340003967285142,3.7035525344971254,-72.15410243808672,2.418718902703354,6,0.8400039672851562,-1.9549980163574219,-2.2624988555908203,-1.4749984741210938,-11.889999389648438,3,-0.14228799336498854,1.3210006781704469,88.70999908447266,-1.1724106179790061,88.76000213623047,-1.1621692212523198,89.37999725341797,-0.14228799336498854
3332,2004-06-18,88.76000213623047,89.0,87.33000183105469,87.66999816894531,1113500.0,0.010358607602906744,1.127386615998406,-1.5352188349577158,73.74562333579931,77.00895933674259,-0.09924909027959927,-2.525432043307646,-3.439651767819612,-2.5770977999488593,12.435626653286052,1.6699981689453125,2.7355234270307562,1.8835021972656278,-2.8380366548628757,6.605041049394131,-0.47726722879862393,4.24427162332988,1.3814002990722543,59.09096641172279,-17.46654712661936,2.3607694260642487,6,0.0,-2.865001678466797,-3.2450008392333984,-2.3850021362304688,-11.510002136230469,4,-0.15412347877346222,1.253511137855815,87.8499984741211,1.3210006781704469,88.70999908447266,-1.1724106179790061,88.76000213623047,-0.15412347877346222
3333,2004-06-21,88.52999877929688,89.25,88.47000122070312,88.76000213623047,666400.0,-0.002591295081095013,-3.4571553133514987,-0.21101148604665812,63.20472795684075,75.81044384889601,0.32131096512434,-1.9371597561191436,-3.15880084310767,-2.3289290520824295,12.548566344089329,0.779998779296875,2.8164791079476146,1.3629989624023438,-2.9816574437635097,5.707655368568197,-0.809329240680583,3.5353271654852705,1.4989476318359323,49.586688272792045,-23.68140192727772,2.17232820308293,6,0.23000335693359375,-2.634998321533203,-3.0149974822998047,-2.8499984741210938,-12.30999755859375,0,-0.12967351051431064,1.127386615998406,88.76000213623047,1.253511137855815,87.8499984741211,1.3210006781704469,88.70999908447266,-0.12967351051431064
3334,2004-06-22,88.48999786376953,89.33000183105469,88.04000091552734,88.7300033569336,645600.0,-0.00045183458803677023,-1.2631607126126005,1.043486914120808,58.62064645609218,74.28452212860032,0.37574178221312593,-1.5140462383486408,-3.0464141093316925,-2.2404733234215826,12.665408416582913,1.2900009155273438,2.766336648006586,1.0304981231689396,-2.7865454688954685,4.847541715233348,-0.8780236728632644,2.9390199192011437,1.430990764160157,57.99980163574219,-11.395846933597397,1.9085217960322025,6,0.2700042724609375,-2.5949974060058594,-2.974996566772461,-3.039997100830078,-11.779998779296875,1,-0.1349304452509238,-3.4571553133514987,88.52999877929688,1.127386615998406,88.76000213623047,1.253511137855815,87.8499984741211,-0.1349304452509238
3335,2004-06-23,88.80000305175781,88.87999725341797,87.94999694824219,88.55999755859375,795100.0,0.003503279415437932,3.650072480354009,-1.0,64.77464648806173,73.1125665597712,0.047184380015963256,-1.5490580857724723,-3.2518590172725794,-2.511385182566528,13.140200460008087,0.9300003051757812,2.766098663173409,1.1155033111572266,-2.43884712244666,4.669853744761113,-0.6616719056447096,2.8926785279591627,1.0173461042968768,73.50006103515625,6.494145849430396,1.777175216801942,6,-0.04000091552734375,-2.9050025939941406,-3.4350032806396484,-3.6750030517578125,-11.600006103515625,2,-0.14560810654071066,-1.2631607126126005,88.48999786376953,-3.4571553133514987,88.52999877929688,1.127386615998406,88.76000213623047,-0.14560810654071066
3336,2004-06-24,89.31999969482422,90.5199966430664,88.5199966430664,88.62999725341797,726900.0,0.005855817851304845,-3.3955867064623226,2.874944370271473,63.11188531368543,70.94430907382095,-0.5073533692602723,-1.6877599177250886,-3.6039701058782185,-2.982321269032468,14.381224811786597,2.0,2.5527997483466436,1.3384998321533175,-1.6488637392216106,4.3258634035282455,-0.15518195353413944,2.8321816178407744,-1.9899978637695312,62.38247962900514,-1.4653935318545166,1.493681785687464,6,-0.3950004577636719,-3.2600021362304688,-4.342498779296875,-4.194999694824219,-11.769996643066406,3,-0.1449842923476028,3.650072480354009,88.80000305175781,-1.2631607126126005,88.48999786376953,-3.4571553133514987,88.52999877929688,-0.1449842923476028
3337,2004-06-25,89.80000305175781,90.5199966430664,89.44000244140625,89.56999969482422,564700.0,0.005373974010004501,-3.4081588166601793,0.33333701901813356,69.20476197852926,69.34120663567201,-0.9947713291290512,-1.785991773742083,-3.9002788570423945,-3.4144455829523395,15.317270472041411,1.1999969482421875,2.3653360158631216,1.518003082275385,-0.836070851274286,3.872077015825056,0.34096611550054945,2.6950400490502204,-2.4062013244628844,71.98468183639845,9.539548621884506,1.177036966774832,6,-0.8750038146972656,-3.7400054931640625,-4.947502136230469,-4.6750030517578125,-14.540000915527344,4,-0.15412030620208583,-3.3955867064623226,89.31999969482422,3.650072480354009,88.80000305175781,-1.2631607126126005,88.48999786376953,-0.15412030620208583
3338,2004-06-28,89.5999984741211,90.1999969482422,89.55000305175781,89.86000061035156,534400.0,-0.002227222392425121,-2.6111476104695077,-1.1304275715659933,59.51899701857656,67.63965655358518,-0.8496248587988049,-1.2640927620799403,-3.5644403393923767,-3.178575562637235,16.77953734549213,0.6499938964843892,2.1089505517969087,1.0724987030029354,-0.6413566103274917,2.7863540163333624,0.21557104633771473,1.929426359668156,-2.1436728485107324,64.20240162681272,5.6457442634362565,0.8569276566652152,6,-0.6749992370605469,-3.5400009155273438,-5.05999755859375,-4.474998474121094,-15.0,0,-0.1378348067459857,-3.4081588166601793,89.80000305175781,-3.3955867064623226,89.31999969482422,3.650072480354009,88.80000305175781,-0.1378348067459857
3339,2004-06-29,88.22000122070312,89.5,87.93000030517578,89.5,430900.0,-0.015401755322758781,1.4531268626469256,4.9230317791015,43.986862877195804,63.32034413322469,0.49809819156710944,0.2442002151655771,-2.0695815111768923,-1.7853825289711551,17.47198358302429,1.6699981689453125,1.7469821987214402,-0.3809986114501953,-1.8874185507441297,1.125421327843739,-1.1342085810971554,0.37221135819676476,-0.7024021747436393,11.196962377310914,-40.66631598353328,0.7532099696469651,6,0.7049980163574219,-2.160003662109375,-3.5675010681152344,-3.095001220703125,-15.970001220703125,1,-0.13602357553792332,-2.6111476104695077,89.5999984741211,-3.4081588166601793,89.80000305175781,-3.3955867064623226,89.31999969482422,-0.13602357553792332
3340,2004-06-30,80.0999984741211,84.25,80.05000305175781,83.5,4828100.0,-0.09204265058065386,-1.400003487730817,2.656253725293851,17.36014383094937,57.058699472858926,8.122501144163266,8.206884704619426,6.093605913404943,6.293706959762105,18.774653867343545,8.169998168945312,1.1228196338435907,-8.134001159667974,-12.212300757477436,-4.055701561858513,-10.173150958572705,-6.0948513607632435,10.419998168945312,0.47751148964201573,-46.51838468079205,2.0391497989047314,6,5.185001373291016,5.185001373291016,4.539999008178711,5.025001525878906,-6.290000915527344,2,-0.042322090564629544,1.4531268626469256,88.22000122070312,-2.6111476104695077,89.5999984741211,-3.4081588166601793,89.80000305175781,-0.042322090564629544
3341,2004-07-01,80.0,81.0999984741211,79.7699966430664,80.0999984741211,1805700.0,-0.0012484204247944497,-3.7499625345703738,0.029411302718531568,17.26108233916385,50.78263936212165,7.813554339744897,8.172202359398781,6.124974271542456,6.320978728404441,20.0917363523891,1.3300018310546875,0.6370632673459369,-7.882499694824219,-13.367073159309854,-2.3979262303385838,-10.624786427067036,-5.140212962581401,10.310596771240228,2.1395661110101742,-40.65835826087568,2.7422867322428144,7,5.144996643066406,5.144996643066406,4.639997482299805,5.125,-5.8300018310546875,3,-0.03500003814697261,-1.400003487730817,80.0999984741211,1.4531268626469256,88.22000122070312,-2.6111476104695077,89.5999984741211,-0.03500003814697261
3342,2004-07-02,78.80000305175781,80.25,78.5199966430664,80.0999984741211,1158100.0,-0.014999961853027322,1.16250625849367,13.000152590218967,14.780340152882374,45.4021518283485,8.327917436761581,9.12988989101315,7.28675981903082,7.421691471211403,21.3121633760457,1.7300033569335938,0.024394699085974025,-8.631496810913092,-15.457182293576182,-1.8058113282500017,-12.044339552244637,-5.218654069581547,11.088969714355457,2.3973150802686716,-35.72402965005482,3.4128427413315454,7,5.719993591308594,5.719993591308594,6.102495193481445,6.3249969482421875,-3.410003662109375,4,-0.01586294354809825,-3.7499625345703738,80.0,-1.400003487730817,80.0999984741211,1.4531268626469256,88.22000122070312,-0.01586294354809825
3343,2004-07-06,79.08999633789062,79.94000244140625,78.5,78.80000305175781,1097900.0,0.003680117701801766,-2.235962761671267,-0.22307254405990856,17.086456198008875,40.787241799672586,7.328734019664481,8.61696908758762,6.8827988850492545,7.035327714667872,22.52131560577822,1.44000244140625,-0.4869980075574176,-7.919503402709964,-15.696821475439492,-0.14218532998043543,-11.808162439074735,-4.0308443663451925,10.116837860839837,5.363603071732954,-32.571315915365474,3.8886590363647664,7,5.420001983642578,5.420001983642578,5.457502365112305,6.035003662109375,-3.3299942016601562,1,-0.048425772904294284,1.16250625849367,78.80000305175781,-3.7499625345703738,80.0,-1.400003487730817,80.0999984741211,-0.048425772904294284
3344,2004-07-07,78.93000030517578,79.27999877929688,78.22000122070312,79.01000213623047,1057000.0,-0.002022961690771874,2.4193738924985233,-0.2758747697974217,16.959470396408832,35.474444456155595,6.693977128394636,8.44437765247062,6.961691994477633,7.071656827802457,23.58974649799382,1.05999755859375,-1.1227598544624584,-7.593499374389651,-16.11807507618056,0.9310763274012572,-11.855787225285113,-3.33121152349419,9.420287157656247,11.774448228917308,-26.527152423369664,4.262287850895455,7,5.439998626708984,5.439998626708984,5.742498397827148,6.194999694824219,-5.3300018310546875,2,-0.05485875857485267,-2.235962761671267,79.08999633789062,1.16250625849367,78.80000305175781,-3.7499625345703738,80.0,-0.05485875857485267
3345,2004-07-08,77.80999755859375,78.44999694824219,77.76000213623047,78.3499984741211,1466700.0,-0.014189823162949922,-1.1562615485486083,6.749856952126645,16.666675109995467,30.31386554463448,6.80692608947875,9.156464731859188,7.989128864335655,8.073956160125448,24.623933505738474,1.1699981689453125,-1.6861285655422193,-8.156502151489263,-17.43587494847847,1.122870645499944,-12.796188549983867,-3.5168157529946598,9.527261280025385,1.4968705742610444,-39.47999963215502,4.6396863984946055,7,6.3300018310546875,6.3300018310546875,7.025001525878906,7.31500244140625,-3.6599960327148438,3,-0.07145608190524455,2.4193738924985233,78.93000030517578,-2.235962761671267,79.08999633789062,1.16250625849367,78.80000305175781,-0.07145608190524455
3346,2004-07-09,78.27999877929688,78.80000305175781,77.86000061035156,78.0,876600.0,0.006040370587972355,-2.35716621253406,-0.5185153788553102,14.158681983203863,24.197634434042776,5.147530227486342,8.249367518265615,7.401100536121021,7.512538740271907,25.137009572093483,0.9900054931640625,-2.2513262955605313,-7.140501022338867,-16.89184729182709,2.6108452471493564,-12.016174157082986,-2.2648278875947483,7.907989255035616,20.8834172363184,-17.06675351744485,4.875673134744112,7,5.700000762939453,5.8600006103515625,6.652500152587891,6.845001220703125,-1.1800003051757812,4,-0.05710272471140265,-1.1562615485486083,77.80999755859375,2.4193738924985233,78.93000030517578,-2.235962761671267,79.08999633789062,-0.05710272471140265
3347,2004-07-12,78.08999633789062,78.27999877929688,77.51000213623047,77.9000015258789,909700.0,-0.002427215691992335,1.701744053753798,0.6785558583106267,14.197526988064027,19.161915541763605,3.9133116833418455,7.9748076986842165,7.427814712315552,7.60414215334967,25.60370210647983,0.7699966430664062,-2.9573573611586426,-6.776003265380865,-16.882016164604806,3.3300096338430762,-11.829009714992836,-1.7229968157688944,7.086633388669625,23.868071144879984,-12.089245766983574,5.053006449611971,7,5.415004730224609,5.9250030517578125,6.882501602172852,7.035003662109375,-0.23999786376953125,0,-0.050198467829140614,-2.35716621253406,78.27999877929688,-1.1562615485486083,77.80999755859375,2.4193738924985233,78.93000030517578,-0.050198467829140614
3348,2004-07-13,77.68000030517578,78.05000305175781,77.2699966430664,77.83999633789062,978000.0,-0.005250301599974638,1.6896334004182945,-0.8421073766212906,13.846154631273066,15.812947958883301,2.7431074339917103,7.8666540971667445,7.677674862988837,7.909162703420435,26.458073344658285,0.8199996948242188,-3.7769609499100056,-6.600999450683588,-16.958224481537954,3.756225580170778,-11.779611966110764,-1.4223869352564122,6.423301558738302,20.3981704655444,-12.243366826133848,5.17861251542718,7,3.079998016357422,6.214996337890625,7.429998397827148,7.444999694824219,-0.6800003051757812,1,-0.02947992928077736,1.701744053753798,78.08999633789062,-2.35716621253406,78.27999877929688,-1.1562615485486083,77.80999755859375,-0.02947992928077736
3349,2004-07-14,77.5,78.1500015258789,77.19999694824219,77.43000030517578,1208400.0,-0.002317202683684738,-2.584879586578186,-0.43750894091841114,11.875812747170372,15.203577838463412,1.388585419709841,7.5467569124670035,7.695047552656291,7.988302279381742,27.202943372536943,0.9500045776367188,-4.781107398932832,-6.217999649047854,-16.772356565048185,4.336357266952476,-11.49517810704802,-0.9408211910476894,5.509973028578457,18.750119208834807,-8.36274778509453,5.277178458000165,7,1.6499977111816406,6.359996795654297,7.575000762939453,7.625,-0.44000244140625,2,-0.022451585338961744,1.6896334004182945,77.68000030517578,1.701744053753798,78.08999633789062,-2.35716621253406,78.27999877929688,-0.022451585338961744
3350,2004-07-15,76.72000122070312,77.87999725341797,76.61000061035156,77.3499984741211,1328400.0,-0.0100645003780242,-1.98823275978135,-9.0,8.222800666813399,14.199324319313362,1.831290519328931,7.781394653249066,8.275501144442217,8.640484673936186,28.30358934368383,1.2699966430664062,-5.816231693547479,-6.39849853515625,-17.119727434427574,4.322730364115074,-11.759112984791912,-1.037884085520588,5.2441761134148095,5.022853320698977,-16.900423741597027,5.360614449635665,7,1.7099990844726562,6.844997406005859,8.464998245239258,8.404998779296875,1.0100021362304688,3,-0.04066739698825872,-2.584879586578186,77.5,1.6896334004182945,77.68000030517578,1.701744053753798,78.08999633789062,-0.04066739698825872
3351,2004-07-16,75.3499984741211,76.94999694824219,75.27999877929688,76.94999694824219,1850800.0,-0.017857178373093308,1.0874997019764918,2.5396911898274297,4.758890493541273,13.085829912719905,2.762869810461865,8.608263214005362,9.49942738315724,9.872927924485808,29.976570007811354,1.6699981689453125,-6.788563805965509,-7.143501281738281,-18.15677165332245,3.8697690898458887,-12.650136467530373,-1.6368660959461891,5.5433435152435635,2.333323160807292,-12.709868285761775,5.506635185792087,7,2.2600021362304688,7.549999237060547,9.950000762939453,9.775001525878906,0.7300033569335938,4,-0.015925639980660766,-1.98823275978135,76.72000122070312,-2.584879586578186,77.5,1.6896334004182945,77.68000030517578,-0.015925639980660766
3352,2004-07-19,75.08000183105469,75.56999969482422,74.83999633789062,75.36000061035156,1154600.0,-0.0035832335571862606,1.085732970027248,0.1749994039529838,4.738124603725382,11.713793068910629,2.7375769277025057,8.222407294033786,9.603658484791566,10.026987946690184,31.519139821537784,0.7300033569335938,-6.704481423706682,-6.729497909545898,-17.80314010312354,4.344144284031742,-12.266319006334726,-1.192676812757071,4.690671516296419,7.250909878782711,-1.5089529316666699,5.536821096788821,7,1.9799957275390625,7.599994659423828,11.369997024536133,10.479999542236328,0.3699951171875,0,0.02690458968836751,1.0874997019764918,75.3499984741211,-1.98823275978135,76.72000122070312,-2.584879586578186,77.5,0.02690458968836751
3353,2004-07-20,77.05000305175781,77.12999725341797,75.19999694824219,75.19999694824219,1188500.0,0.026238694361462978,-1.0864799326965904,-6.607193460490463,16.416100005230007,11.653418581001871,0.5003928846900862,5.6372824137737325,7.533465819596756,7.929134227666822,32.559224413589014,2.0499954223632812,-6.574111287188515,-4.185496902465815,-14.97896037865155,6.607966573719921,-9.582228640558682,1.211234835627053,1.7345348937011948,66.7674697878755,55.906914681337526,5.396731738092871,7,-0.23000335693359375,5.629993438720703,9.637496948242188,8.625,-1.7600021362304688,1,0.010382808444872937,1.085732970027248,75.08000183105469,1.0874997019764918,75.3499984741211,-1.98823275978135,76.72000122070312,0.010382808444872937
3354,2004-07-21,76.55000305175781,77.5,76.47000122070312,77.25,1420500.0,-0.006489292410074676,-1.3953442983623427,-0.37837548044407054,30.29966374728292,13.168195096256031,0.7010050284606137,5.477750520327405,7.97504502888404,8.291168381041615,33.943582191809384,1.029998779296875,-6.283908628533965,-4.088497161865234,-14.506775867089402,6.3297815433589335,-9.297636514477318,1.1206421907468496,1.4456265721875212,56.25020391056545,42.255518632219804,5.209139352612082,7,0.26999664306640625,6.129993438720703,10.669998168945312,9.125,-0.6100006103515625,2,0.005878470676714764,-1.0864799326965904,77.05000305175781,1.085732970027248,75.08000183105469,1.0874997019764918,75.3499984741211,0.005878470676714764
3355,2004-07-22,75.87000274658203,76.80000305175781,75.22000122070312,76.4000015258789,1544600.0,-0.008883086584804079,1.375939332056033,0.7571444141689373,28.467142251382086,14.758024014942501,1.2034309803504613,5.417139798282847,8.587195922161982,8.8414201883365,35.63978551547423,1.5800018310546875,-6.090880680115475,-4.121997451782221,-13.99846301631763,5.754468112753187,-9.060230234049925,0.8162353304854832,1.6299972534179688,38.721992129688054,22.268201101344793,4.9382327822677015,7,0.6899948120117188,6.809993743896484,11.349998474121094,9.805000305175781,-0.5100021362304688,3,0.015684654922005103,-1.3953442983623427,76.55000305175781,-1.0864799326965904,77.05000305175781,1.085732970027248,75.08000183105469,0.015684654922005103
3356,2004-07-23,76.37000274658203,76.80000305175781,75.69000244140625,75.80000305175781,1351000.0,0.006590219874778258,-1.8101248708316031,-1.0754735993550988,36.332943996416155,17.217514793648295,0.45148422357185325,4.107824588937746,7.999901653309905,8.213581223060658,36.44770963973153,1.1100006103515625,-5.873112622125134,-2.9744976043701143,-11.93122265332444,5.982227444584211,-7.452860128847277,1.5038649201070484,1.1299972534179688,57.5189587324897,37.66420771173491,4.478362524477163,7,0.12499618530273438,6.309993743896484,10.869998931884766,9.305000305175781,-1.6399993896484375,4,0.017808047157788387,1.375939332056033,75.87000274658203,-1.3953442983623427,76.55000305175781,-1.0864799326965904,77.05000305175781,0.017808047157788387
3357,2004-07-26,75.95999908447266,76.41000366210938,75.1500015258789,76.2699966430664,850600.0,-0.005368647994813958,3.2711097318126567,-0.5438556571321492,32.630430014928535,19.30465650294335,0.5895736880294322,3.61304984724174,8.298638442562847,8.512501853049727,37.365652097648535,1.2600021362304688,-5.565601061104886,-2.6925010681152344,-10.282229774420031,4.8972276381895625,-6.48736542126764,1.1023632850371712,1.008000183105466,34.46800359718069,12.252282121962608,3.7948643531523985,7,0.5349998474121094,6.719997406005859,11.332502365112305,9.715003967285156,-1.9000015258789062,0,0.0015798150082726448,-1.8101248708316031,76.37000274658203,1.375939332056033,75.87000274658203,-1.3953442983623427,76.55000305175781,0.0015798150082726448
3358,2004-07-27,77.25,77.25,75.79000091552734,75.79000091552734,669900.0,0.016982634690303033,1.0,-4.709711557393188,41.71598056085793,22.620230704464188,-0.8580727853510552,1.4233546813657654,6.925863008110468,7.193795122940699,38.1028191484879,1.4599990844726562,-5.230665182626268,-0.7850002288818416,-6.369039095060174,4.799038637296491,-3.5770196619710077,2.0070192042073245,-2.410003662109375,89.36169522010006,63.10605084305291,2.792019433089167,7,-0.8900032043457031,5.429996490478516,10.07750129699707,8.425003051757812,-3.4899978637695312,1,-0.023301010378741882,3.2711097318126567,75.95999908447266,-1.8101248708316031,76.37000274658203,1.375939332056033,75.87000274658203,-0.023301010378741882
3359,2004-07-28,76.22000122070312,77.22000122070312,75.6500015258789,77.1500015258789,1216200.0,-0.013333317531351141,1.9345797058047587,-0.6369869098319965,42.089572860316075,26.38320539263115,-0.032113150385953304,1.589756140340313,7.861023955845823,8.188168567335396,40.346738564308104,1.5999984741210938,-4.905579628496369,-1.214999008178708,-4.133976982762164,1.7039789664047476,-2.674487995470429,0.24448997911301262,-1.3318048095703148,50.95240344267595,20.6741152369365,1.4594889872917245,7,-0.0500030517578125,6.459995269775391,11.107500076293945,9.455001831054688,-0.8199996948242188,2,-0.012201525718726569,1.0,77.25,3.2711097318126567,75.95999908447266,-1.8101248708316031,76.37000274658203,-0.012201525718726569
3360,2004-07-29,76.70999908447266,76.94000244140625,76.2300033569336,76.47000122070312,661400.0,0.006428730725819509,1.028555547078506,-0.25806213442496534,42.204569302861216,30.543836371444478,-0.5852212943545538,0.8777698969220182,7.318289932673707,7.643796669863718,40.49048826385042,0.720001220703125,-4.510098699279567,-0.5555011749267607,-3.2040702104494585,2.093067860595937,-1.8797856926881025,0.7687833428345812,-1.7745666015624977,74.28565200489736,41.05016808394513,1.3242845177613465,7,-0.5400009155273438,5.969997406005859,10.617502212524414,8.965003967285156,-1.0199966430664062,3,-0.010037761077515972,1.9345797058047587,76.22000122070312,1.0,77.25,3.2711097318126567,75.95999908447266,-0.010037761077515972
3361,2004-07-30,77.19999694824219,77.30000305175781,76.23999786376953,76.73999786376953,465700.0,0.006387666140237336,2.212081979909605,1.916679912261182,45.70877623571235,35.09613099722081,-0.8774756087844509,0.17628555802568258,6.748246703146947,7.096772293014709,40.455890376078905,1.0600051879882812,-4.04885989444098,0.07449684143065838,-2.2404732592561345,2.3894669421174513,-1.082988208912738,1.2319818917740548,-2.2182731149902253,95.34855662603573,58.41127863070329,1.1574850503433929,7,-0.8749961853027344,5.479999542236328,10.127504348754883,8.475006103515625,-1.6899948120117188,4,-0.023834150396718656,1.028555547078506,76.70999908447266,1.9345797058047587,76.22000122070312,1.0,77.25,-0.023834150396718656
3362,2004-08-02,77.55000305175781,77.9000015258789,76.26000213623047,77.20999908447266,719700.0,0.004533757996781906,2.1538422037193268,0.739140530409832,49.36955776913952,38.75762630432186,-0.9390132764882964,-0.2868773269083391,6.331895442483983,6.6851285277535055,39.89852653442469,1.6399993896484375,-3.42167079311011,0.4870029449462834,-1.7016654236350206,2.6756713135275874,-0.6073312393443615,1.5813371292369283,-2.475548049765621,84.44451226128471,43.53909546202665,1.0943341842906509,8,-1.0250015258789062,5.129993438720703,9.942495346069336,8.289997100830078,-0.9500045776367188,0,-0.03636363099743678,2.212081979909605,77.19999694824219,1.028555547078506,76.70999908447266,1.9345797058047587,76.22000122070312,-0.03636363099743678
3363,2004-08-03,75.26000213623047,77.43000030517578,75.05999755859375,77.4000015258789,1036100.0,-0.02952934655591144,1.1545509401507847,-6.294042409962976,40.982299444381304,39.94458582622168,1.1961631517826703,1.793428038667031,8.559166321673075,8.91934901051755,39.50114721972658,2.4900054931640625,-2.601545775030786,-1.6114982604980526,-3.7222439014160074,0.49924738041990224,-2.666871080957023,-0.5561254400390823,2.6399993896484375,7.042404867761823,-35.15089375618859,1.0553728204589743,8,1.2199974060058594,7.2599945068359375,12.23249626159668,10.579998016357422,-0.31999969482421875,1,-0.015944785325205713,2.1538422037193268,77.55000305175781,2.212081979909605,77.19999694824219,1.028555547078506,76.70999908447266,-0.015944785325205713
3364,2004-08-04,74.5999984741211,75.23999786376953,74.0199966430664,74.9000015258789,1063500.0,-0.00876964713493733,1.489809264305177,0.1401883819261731,41.38211013982869,41.379582258271306,1.7326793786340602,2.2265632444901087,9.150056382484763,9.546471866492723,39.15346733625551,1.2400054931640625,-1.7344076011585514,-2.055001831054682,-4.16499196979899,0.05498830768962648,-3.109996900426836,-1.0000067616825277,3.3000030517578125,14.948481988359289,-30.626945732101724,1.054995069372151,8,1.3600006103515625,7.159999847412109,12.892499923706055,11.240001678466797,0.8800048828125,2,-0.011260004759678699,1.1545509401507847,75.26000213623047,2.1538422037193268,77.55000305175781,2.212081979909605,77.19999694824219,-0.011260004759678699
3365,2004-08-05,72.25,74.91999816894531,72.1500015258789,74.75,1865200.0,-0.03150132067276534,-1.0518516844026742,8.333248563145313,38.32832463058065,41.601291217622915,3.9282799754834343,4.362321793390862,11.34869402789829,11.845279519002787,38.88695313823198,2.7699966430664062,-1.2566736236399976,-4.127000427246088,-6.9431795379602335,-1.3108213165319427,-5.535089982603168,-2.7189108718890083,5.494801330566403,1.739103897758152,-47.26937265165514,1.4080895553570736,8,2.7750015258789062,5.950000762939453,15.242498397827148,13.80999755859375,4.150001525878906,3,0.043598637036386334,1.489809264305177,74.5999984741211,1.1545509401507847,75.26000213623047,2.1538422037193268,77.55000305175781,0.043598637036386334
3366,2004-08-06,73.80999755859375,74.66000366210938,70.34999847412111,71.55000305175781,1704200.0,0.021591661710640198,1.1767666064279394,-0.903997802734375,45.64171711036173,43.04698978378216,2.198111970376658,2.5826883200336397,9.682001290461542,10.250945612901575,39.045116643193204,4.310005187988267,-1.1757021293406353,-2.3435028076171847,-5.2323438856207645,0.5453382703863952,-3.7879233466189817,-0.8990822686153876,3.5991157836914027,45.82778391946586,-8.113156753235572,1.4444205390017921,8,0.31500244140625,1.9150009155273438,11.47500228881836,11.47500228881836,3.220001220703125,4,0.02547087041047602,-1.0518516844026742,72.25,1.489809264305177,74.5999984741211,1.1545509401507847,75.26000213623047,0.02547087041047602
3367,2004-08-09,74.16999816894531,75.2699966430664,74.08999633789062,74.30000305175781,958600.0,0.004877396318375027,-7.137693359991582,-0.057524424249380535,38.88887580694346,42.73286703334721,1.7405331988210833,2.017386001392964,9.204071250645612,9.841268607387704,38.93809348477118,1.4599990844726562,-1.0001638661661758,-1.7875022888183594,-4.654982687037531,1.0799781094008125,-3.221242487927938,-0.35376208970878054,2.6743859838867223,53.9547839955171,1.5687185905239716,1.433740199109585,8,-0.0449981689453125,1.1300010681152344,10.974998474121094,10.974998474121094,1.7600021362304688,0,0.01806665768324378,1.1767666064279394,73.80999755859375,-1.0518516844026742,72.25,1.489809264305177,74.5999984741211,0.01806665768324378
3368,2004-08-10,75.38999938964844,75.54000091552734,74.30999755859375,74.37000274658203,680300.0,0.016448715799131985,-1.1578873399677425,-7.845833333333333,45.760222992349426,43.14071704801759,0.2558498279053083,0.6503720973292957,7.8488714937043085,8.576105229050015,38.67704305163183,1.3700027465820312,-0.9371580192320579,-0.4530010223388672,-3.2116984548863456,2.3056964102086113,-1.8323497386126064,0.926347693934872,0.9348339088867164,97.1097985487987,43.344838085404724,1.3793487162737383,8,-1.2649993896484375,-0.24499893188476562,9.129997253417969,9.129997253417969,0.7600021362304688,1,0.016049861974648083,-7.137693359991582,74.16999816894531,1.1767666064279394,73.80999755859375,-1.0518516844026742,72.25,0.016049861974648083
3369,2004-08-11,75.76000213623047,76.48999786376953,75.0199966430664,75.25,839100.0,0.0049078491786382905,-2.0309026985787435,0.5000037399115885,49.588629300732585,43.96116815889219,-0.20815556923881218,0.15107499565664284,7.278772135427317,8.150658016068618,38.234837860887005,1.470001220703125,-0.7898349101384383,0.004001617431640625,-2.6421203191883507,2.650123554051632,-1.319059350878348,1.3270625857416292,-5.410003662109361,88.11081758786848,31.102834994035426,1.3230609683099945,8,-1.6350021362304688,-0.9450035095214844,8.749996185302734,8.749996185302734,0.29000091552734375,2,-0.010823649309693928,-1.1578873399677425,75.38999938964844,-7.137693359991582,74.16999816894531,1.1767666064279394,73.80999755859375,-0.010823649309693928
3370,2004-08-12,73.5999984741211,75.52999877929688,73.44999694824219,75.26000213623047,1361300.0,-0.02851113517955406,-1.1224435777066741,-3.254895507651802,40.78509086737454,43.41409200685466,1.6363846560149682,2.1769652987897956,9.187209951636333,10.254388663599428,37.75836781075842,2.3100051879882812,-0.8884293886822121,-2.000001907348633,-4.771725399211661,0.7717215845143954,-3.38586365328014,-0.6141401614171258,-3.1272000122070125,52.93160135291285,-3.846025098748612,1.385861745931513,8,0.5250015258789062,0.9750022888183594,10.770000457763672,10.770000457763672,1.910003662109375,3,0.025543545133000833,-2.0309026985787435,75.76000213623047,-1.1578873399677425,75.38999938964844,-7.137693359991582,74.16999816894531,0.025543545133000833
3371,2004-08-13,74.1500015258789,74.37000274658203,73.31999969482422,73.80999755859375,837500.0,0.007472867705985209,1.6922933967154747,-0.20482121518521923,44.03429150799351,42.821284644505106,0.6797216952482188,1.6152676028677604,8.400063060419384,9.636688496398676,36.86284618326613,1.0500030517578125,-0.9169175094504851,-1.3899990081787053,-4.235480704210147,1.4554826878527365,-2.812739856194426,0.03274183983701562,-3.5568590759277185,26.1830381855027,-32.03620001218613,1.4227408480157244,8,-0.26000213623046875,0.4249992370605469,9.989997863769531,9.989997863769531,1.4499969482421875,4,0.030343896880632437,-1.1224435777066741,73.5999984741211,-2.0309026985787435,75.76000213623047,-1.1578873399677425,75.38999938964844,0.030343896880632437
3372,2004-08-16,77.0999984741211,77.56999969482422,74.30000305175781,74.30000305175781,1118200.0,0.03978417919806265,-1.3357157064967125,8.235184561875911,49.55436291871549,43.77373614165334,-2.6159124489409606,-1.2391698254392622,5.216844115560349,6.629553357685552,35.08095367497291,3.4199981689453125,-0.9200690472582949,1.458998107910162,-1.4601803755163303,4.378176591336654,-0.0005911338030841762,2.918587349623408,-6.388918915893541,88.94114774816177,33.2294016359823,1.4595892417132432,8,-3.1399993896484375,-2.7849998474121094,6.960000991821289,7.040000915527344,-2.339996337890625,0,-0.0009079078626403891,1.6922933967154747,74.1500015258789,-1.1224435777066741,73.5999984741211,-2.0309026985787435,75.76000213623047,-0.0009079078626403891
3373,2004-08-17,77.8499984741211,79.0,77.44999694824219,77.4800033569336,775900.0,0.009727626651662602,-6.209183492423974,0.13214132931517897,54.924459823081136,45.27844166201473,-3.307728387832654,-2.03025544188759,4.246877678755368,5.834818577360139,34.19955259099305,1.9000015258789062,-0.9923000314961286,2.1689983367919865,-0.8516324364792638,5.189629110063237,0.6586829501563614,3.6793137234276116,-6.864562110429674,79.75349535050216,22.47145356276424,1.5103153866356265,8,-3.174999237060547,-3.174999237060547,5.910001754760742,6.165000915527344,-3.1199951171875,1,-0.02466279006522476,-1.3357157064967125,77.0999984741211,1.6922933967154747,74.1500015258789,-1.1224435777066741,73.5999984741211,-0.02466279006522476
3374,2004-08-18,77.0,77.75,76.62000274658203,77.5999984741211,860100.0,-0.010918413497511548,1.5111007502225235,-1.6216388980534477,50.85748291508548,46.67057036029304,-2.326102387904456,-1.206683039604286,4.826390867943331,6.613768489325935,33.6662366714403,1.2299957275390625,-1.1740150360047323,1.2965000152587862,-1.7579003819189296,4.350900412436502,-0.2307001833300717,2.823700213847644,-5.533689818130071,64.78873428620167,9.258592032779973,1.5272001985888575,8,-2.325000762939453,-2.325000762939453,5.327497482299805,6.894996643066406,-1.2699966430664062,2,-0.011038941222351828,-6.209183492423974,77.8499984741211,-1.3357157064967125,77.0999984741211,1.6922933967154747,74.1500015258789,-0.011038941222351828
3375,2004-08-19,77.05999755859375,77.27999877929688,76.26000213623047,76.62000274658203,674300.0,0.0007791890726460693,1.3181814241002923,-0.7333265516320588,49.57524485340276,47.107628998408714,-1.823845933727057,-1.236346213045124,4.4813571519019035,6.4852240440604305,32.70786735669813,1.0199966430664062,-1.0590900351898824,1.2969978332519503,-1.8168431389360222,4.410838805439923,-0.259922652842036,2.8539183193459365,-5.141665987636017,65.84502927511353,14.717487875089148,1.5569204860939887,8,-0.8999977111816406,-2.384998321533203,4.444999694824219,6.799999237060547,-1.4199981689453125,3,-0.013106599258168594,1.5111007502225235,77.0,-6.209183492423974,77.8499984741211,-1.3357157064967125,77.0999984741211,-0.013106599258168594
3376,2004-08-20,77.7300033569336,78.12000274658203,76.93000030517578,77.05999755859375,581900.0,0.008694599267673242,-1.5591441955093235,1.5227584054377417,50.53571485337721,48.40172222579024,-2.1001787804141685,-1.8964732387125594,3.5201644136528785,5.750989204086366,31.545642187130664,1.19000244140625,-0.874493649447075,1.899003601074213,-1.3279942586369344,5.126001460785361,0.2855046712186322,3.512502530929794,-5.386771680233323,72.97877728321954,24.98886522203223,1.6134989298555744,8,-1.5700035095214844,-3.055004119873047,3.267496109008789,5.834995269775391,-1.8300018310546875,4,-0.028560415860384714,1.3181814241002923,77.05999755859375,1.5111007502225235,77.0,-6.209183492423974,77.8499984741211,-0.028560415860384714
3377,2004-08-23,76.08000183105469,77.86000061035156,76.0199966430664,77.83000183105469,826200.0,-0.021227344070759324,1.0331562974203339,-2.6119176943486035,52.53712599586898,49.15471144840352,-0.1684670191454245,-0.24982932655296963,4.854446844022732,7.31980864898928,30.267011060964734,1.8400039672851562,-0.4652398553459136,0.24300193786621094,-2.9854517676116785,3.4714556433441004,-1.371224914872741,1.8572287906051628,-3.3373640549564385,2.0135946440686645,-49.042704158368124,1.6142268527389454,8,0.07999801635742188,-1.4050025939941406,4.174997329711914,6.819995880126953,-0.2700042724609375,0,-0.006309192236870653,-1.5591441955093235,77.7300033569336,1.3181814241002923,77.05999755859375,1.5111007502225235,77.0,-0.006309192236870653
3378,2004-08-24,75.44999694824219,76.48999786376953,75.44000244140625,76.30000305175781,841200.0,-0.008280821078468281,-1.4137961274028343,0.4857177734375,52.634835135675885,49.49317876339721,0.5262883706121215,0.2512935239032572,5.148454989890865,7.862547136138119,29.663467887978168,1.0499954223632812,-0.27182874377106714,-0.29700279235839844,-3.459281775297157,2.86527619058036,-1.8781422838277706,1.2841366991109737,-2.331917438709837,0.37292931708386357,-52.96841334348722,1.5811394914693768,8,0.7100028991699219,-0.7749977111816406,4.420000076293945,7.229999542236328,1.8000030517578125,1,-0.00914506083393285,1.0331562974203339,76.08000183105469,-1.5591441955093235,77.7300033569336,1.3181814241002923,77.05999755859375,-0.00914506083393285
3379,2004-08-25,75.29000091552734,75.73999786376953,74.66000366210938,75.58000183105469,1162100.0,-0.0021205571794071787,2.5410053406376245,0.34117509783506267,60.9038691510526,51.72859857269477,0.6845961213973197,0.35631221177496286,4.983654946596033,7.921644802434798,29.08168978235155,1.0799942016601562,0.0109460171189113,-0.41049880981445597,-3.5708423033291865,2.7498446837002746,-1.9906705565718283,1.1696729369429164,-1.8190061765669299,18.20801792246681,-39.93970196815632,1.5801717467573682,8,0.8699989318847656,-0.6150016784667969,4.459997177124023,7.389995574951172,1.7600021362304688,2,-0.007437874243381271,-1.4137961274028343,75.44999694824219,1.0331562974203339,76.08000183105469,-1.5591441955093235,77.7300033569336,-0.007437874243381271
3380,2004-08-26,75.94000244140625,76.31999969482422,75.38999938964844,75.38999938964844,410200.0,0.008633304794459784,-2.3818005271188794,-1.8965562600299912,58.17345582509208,53.29961683015017,0.448606769634992,-0.37348189458057846,4.011325822174257,7.191223841984424,28.353171596941323,1.029998779296875,0.1264967833410111,0.2780025482177706,-2.84914648427187,3.405151580707411,-1.2855719680270568,1.841577064462598,-2.1372673867834635,36.99419416152712,-21.773709001505665,1.5635745162448202,8,0.7099990844726562,-1.2650032043457031,3.809995651245117,6.739994049072266,1.0999984741210938,3,-0.002765328913897358,2.5410053406376245,75.29000091552734,-1.4137961274028343,75.44999694824219,1.0331562974203339,76.08000183105469,-0.002765328913897358
3381,2004-08-27,75.36000061035156,75.93000030517578,75.0999984741211,75.9000015258789,646400.0,-0.00763763250471583,1.7666798062128861,-0.9818143986683312,54.49057007921894,53.84808429242833,1.3614701655219932,0.06493329736017017,4.283339317723289,7.676078745501584,27.929658723957107,0.8400039672851562,0.13990913565731944,-0.2099994659423885,-3.2537862137274374,2.8337872818426604,-1.731892839834913,1.311893907950136,-1.2454296590061489,21.874925494122976,-35.9526439980416,1.5218933738925264,8,1.470001220703125,-0.6850013732910156,4.25999641418457,7.319995880126953,1.8899993896484375,4,0.003715482710046736,-2.3818005271188794,75.94000244140625,2.5410053406376245,75.29000091552734,-1.4137961274028343,75.44999694824219,0.003715482710046736
3382,2004-08-30,74.7300033569336,75.30000305175781,74.69000244140625,75.25,475600.0,-0.008359836097605267,-1.0333405388909376,0.9629551138049421,47.39338292234476,53.0112979701243,1.8103019990649472,0.4983832829757944,4.5623409339574295,8.216838094316998,28.035258169506406,0.6699981689453125,0.4787649658914006,-0.6989967346191435,-3.615179971234795,2.2171865019965082,-2.157088352926962,0.7590948836886753,-0.3223066626689075,3.8251320556488966,-47.00797635813801,1.4580916183078256,8,1.6599998474121094,-0.055004119873046875,4.857494354248047,7.949993133544922,2.5199966430664062,0,0.015656337700896916,1.7666798062128861,75.36000061035156,-2.3818005271188794,75.94000244140625,2.5410053406376245,75.29000091552734,0.015656337700896916
3383,2004-08-31,74.05999755859375,75.18000030517578,73.52999877929688,74.91999816894531,657400.0,-0.008965686715410537,1.3912980981866432,1.6538580043135702,43.44134762273393,52.187282937640795,2.1078188058327214,1.131911940102924,4.873743629584851,8.803980931567821,27.752166802821478,1.6500015258789062,0.7246893445944949,-1.3090023040771541,-4.288518310596146,1.6705137024418377,-2.79876030733665,0.1807556991823418,4.94000244140625,18.996365784227667,-26.001007592053806,1.4897580032594933,8,1.7650032043457031,0.6150016784667969,5.527500152587891,8.619998931884766,2.7400054931640625,1,0.02362949038197648,-1.0333405388909376,74.7300033569336,1.7666798062128861,75.36000061035156,-2.3818005271188794,75.94000244140625,0.02362949038197648
3384,2004-09-01,73.76000213623047,74.44999694824219,73.45999908447266,74.05999755859375,484300.0,-0.004050707969925793,-1.1999915229093374,0.34883163889923885,50.72073682040003,52.31455982286271,2.123161212870471,1.4395571483303797,4.805545903429447,9.028906363982571,27.031836558415357,0.9899978637695312,0.6422269740418045,-1.5669979095459041,-4.6150492322576895,1.4810534131658812,-3.091023570901797,-0.04297224819001144,5.130597839355474,10.489614955744187,-32.12011081204176,1.5240256613558896,9,2.029998779296875,0.9149971008300781,5.7599945068359375,8.919994354248047,3.339996337890625,2,0.04731558788899859,1.3912980981866432,74.05999755859375,-1.0333405388909376,74.7300033569336,1.7666798062128861,75.36000061035156,0.04731558788899859
3385,2004-09-02,75.4000015258789,75.73999786376953,73.75,73.9000015258789,679700.0,0.022234264400093906,-1.2111049887678549,-5.0000762951094835,55.1271523775667,52.82471954777265,0.24912688492993595,0.05022287990054508,2.7988250335480416,7.3360237219190765,25.32553903769402,1.9899978637695312,0.41416792060579155,-0.08449859619140909,-2.7666699305158886,2.5976727381330704,-1.4255842633536417,1.2565870709708236,3.273374414062502,78.5425701471515,32.45646462100981,1.3410856671622382,9,0.2599983215332031,-0.7250022888183594,4.024995803833008,7.279994964599609,1.5999984741210938,3,0.021883308918934086,-1.1999915229093374,73.76000213623047,1.3912980981866432,74.05999755859375,-1.0333405388909376,74.7300033569336,0.021883308918934086
3386,2004-09-03,75.69000244140625,76.08000183105469,75.25,75.41000366210938,444600.0,0.0038461659105910595,-1.7666446264177813,0.18666585286458334,42.602334288941705,51.72085380255851,-0.4030664497917229,-0.09666739752807985,2.121147860507719,7.0215929454463435,22.932203676843173,0.8300018310546875,0.32223724800027753,0.11150207519531818,-2.452756554378581,2.6757607047692176,-1.1706272395916244,1.3936313899822608,2.774838424316414,85.11454271728464,42.613156594268844,1.2821293147869477,9,-0.7150039672851562,-1.0150032043457031,3.734994888305664,6.989994049072266,1.720001220703125,4,0.01783588889650467,-1.2111049887678549,75.4000015258789,-1.1999915229093374,73.76000213623047,1.3912980981866432,74.05999755859375,0.01783588889650467
3387,2004-09-07,75.51000213623047,76.30999755859375,75.19999694824219,75.8499984741211,433700.0,-0.002378125239395068,-1.3124850989430183,-1.2142779291553134,36.941994506158856,49.97720484372328,-0.3491392466620198,0.19907670507012654,1.887912933931375,7.179221766523227,20.83319418171474,1.1100006103515625,0.2354134755064905,-0.13549842834473225,-2.6133705652726036,2.342373708583139,-1.3744344968086608,1.1034376401191963,2.7546450582421897,71.92997015165102,32.73040716488528,1.2389360684639328,9,-0.6200027465820312,-0.8350028991699219,3.9924964904785156,7.169994354248047,1.1299972534179688,1,0.023043276579840732,-1.7666446264177813,75.69000244140625,-1.2111049887678549,75.4000015258789,-1.1999915229093374,73.76000213623047,0.023043276579840732
3388,2004-09-08,76.5999984741211,78.48999786376953,75.47000122070312,75.5199966430664,1096500.0,0.014435125242403313,-4.118670149485336,-3.1765101875953685,47.82607974537738,48.5241171319816,-1.4067920252809643,-0.8386180041864719,0.3952749334606551,6.04853538228484,18.65758327649675,3.0199966430664062,0.08867307989225992,0.8939979553222628,-1.6164798592441798,3.4044757698887054,-0.3612409519609514,2.149236862605477,-3.1399993896484375,62.4254503315678,25.369596700489332,1.2552389072832213,9,-0.625,-1.9249992370605469,3.002500534057617,6.079998016357422,-0.25,2,0.008485659775809395,-1.3124850989430183,75.51000213623047,-1.7666446264177813,75.69000244140625,-1.2111049887678549,75.4000015258789,0.008485659775809395
3389,2004-09-09,74.94000244140625,76.98999786376953,74.87000274658203,76.61000061035156,656000.0,-0.021670966916215617,-1.342539200809307,-1.5462919792593848,40.18521056416532,46.52542321410084,0.22164387132214358,0.7976940711884879,1.6695266483836093,7.653943275912511,16.965538071360616,2.1199951171875,-0.02899731134341721,-0.7249980926513615,-3.2584412033814374,1.8084450180787144,-1.9917196480163994,0.5417234627136764,-1.3794033813476574,25.10554805313538,-7.965445953451336,1.2667215553650406,9,1.0349960327148438,-0.2650032043457031,4.559995651245117,7.739994049072266,3.3299942016601562,3,0.0248198632206591,-4.118670149485336,76.5999984741211,-1.3124850989430183,75.51000213623047,-1.7666446264177813,75.69000244140625,0.0248198632206591
3390,2004-09-10,75.4800033569336,75.69000244140625,74.93000030517578,75.0999984741211,554700.0,0.007205776593743218,-1.1111134658585173,-0.22754808351226644,39.45641805943064,44.854961878568815,-0.4363575734326304,0.42768775509068746,1.003875068544076,7.071999492368519,14.648722557142985,0.7600021362304688,-0.09569601968398445,-0.27899742126464844,-2.6222006273025187,2.064205784773222,-1.4505990242835765,0.8926041817542796,-1.8208163208007875,16.850868319001854,-10.7105532452169,1.1716016030189347,9,0.4949951171875,-0.8050041198730469,3.379995346069336,6.7899932861328125,4.019996643066406,4,0.02146257346501157,-1.342539200809307,74.94000244140625,-4.118670149485336,76.5999984741211,-1.3124850989430183,75.51000213623047,0.02146257346501157
3391,2004-09-13,76.4000015258789,76.79000091552734,75.18000030517578,75.33000183105469,499000.0,0.012188634446593571,-1.3503611425134627,2.81575248955991,51.60965725272575,45.323436804166704,-1.333555043741228,-0.332131807262698,-0.030450207196921042,6.059736067636408,12.363678013619795,1.6100006103515625,-0.2678851119056702,0.5285007476806669,-1.7028186341294713,2.759820129490805,-0.5871589432243951,1.644160438585729,-2.6441982731933678,42.26521665823639,10.998263430922972,1.1156596909050682,9,-0.4250030517578125,-1.7250022888183594,0.21249961853027344,4.93499755859375,2.5100021362304688,0,0.007853383012274673,-1.1111134658585173,75.4800033569336,-1.342539200809307,74.94000244140625,-4.118670149485336,76.5999984741211,0.007853383012274673
3392,2004-09-14,77.02999877929688,77.05999755859375,76.01000213623047,76.5,763900.0,0.008246037183710975,2.55932860911395,0.4953261032321547,57.94770557560556,46.935254354485764,-1.7913696052221297,-1.0199347329268562,-0.7311257146257617,5.362873588575738,12.043046811262364,1.0499954223632812,-0.4230885041981196,1.1619979858398466,-1.0614133525790237,3.385409324258717,0.050292316630418554,2.2737036550492746,-3.1795116343896552,59.66847917720452,23.48183270962688,1.1117056692094323,9,-1.0550003051757812,-0.8699989318847656,-2.104999542236328,3.404998779296875,3.55999755859375,1,0.004933206397955026,-1.3503611425134627,76.4000015258789,-1.1111134658585173,75.4800033569336,-1.342539200809307,74.94000244140625,0.004933206397955026
3393,2004-09-15,75.93000030517578,77.08000183105469,75.93000030517578,77.0,539100.0,-0.014280131008086339,-1.1495361754618638,-2.0188719986180685,52.94117647058823,47.181969871173344,-0.44501355901596185,-0.07499809711669059,0.274606413942152,6.3501313943443165,12.418443576388743,1.1500015258789062,-0.507955994006835,0.1579994201660213,-1.861542471032564,2.1775413113646067,-0.8517715254332643,1.167770365765307,-1.9867229458913158,47.963710303829544,9.110333728053774,1.0097709455992898,9,0.18999862670898438,0.22999954223632812,-1.2175006866455078,4.504997253417969,4.680000305175781,2,0.009350705671263615,2.55932860911395,77.02999877929688,-1.3503611425134627,76.4000015258789,-1.1111134658585173,75.4800033569336,0.009350705671263615
3394,2004-09-16,76.1500015258789,76.58000183105469,75.75,75.9000015258789,595400.0,0.0028974215701158545,-2.0181717297822166,-0.2336449264511897,51.004781335488545,46.72392864427577,-0.32446132088138313,-0.3815040417956794,-0.0338903472684251,6.035886481517082,12.426707795653906,0.8300018310546875,-0.4225073559477437,0.42050056457519247,-1.524635754648969,2.365636883799354,-0.5520675950368883,1.3930687241872732,-2.115789756504739,56.744202551409664,16.92631513600675,0.9725681596120805,9,0.529998779296875,0.009998321533203125,-1.5150012969970703,4.284996032714844,3.8499984741210938,3,0.0026263551442506916,-1.1495361754618638,75.93000030517578,2.55932860911395,77.02999877929688,-1.3503611425134627,76.4000015258789,0.0026263551442506916
3395,2004-09-17,76.05000305175781,76.5,75.5999984741211,76.25,681100.0,-0.0013131775721253458,1.5714441416893732,-0.79998779296875,53.46039825954671,47.93038019656522,-0.1369673679266583,-0.38056313781272877,0.01073256917419485,6.041699687197507,12.252732541102157,0.9000015258789062,-0.21041629166975895,0.37100181579589275,-1.4787995178400593,2.2208031494318448,-0.5538988510220832,1.2959024826138688,-1.9266755604957382,45.789581467814024,3.549103000614217,0.9249006668179749,9,0.6299972534179688,0.10999679565429688,-1.5800037384033203,4.3849945068359375,4.049995422363281,4,0.02919123605817231,-2.0181717297822166,76.1500015258789,-1.1495361754618638,75.93000030517578,2.55932860911395,77.02999877929688,0.02919123605817231
3396,2004-09-20,75.51000213623047,76.23999786376953,75.41000366210938,76.05999755859375,783500.0,-0.007100603469533451,-1.2133403863564693,2.750019073777371,53.947366388929645,49.819865961317525,0.4188633171350915,-0.016239332121131156,0.47278948289482514,6.4690486096423285,12.460744595325036,0.8299942016601562,-0.08503823863483717,-0.05799903869629475,-1.6360667679218466,1.520068690529257,-0.8470329033090707,0.7310348259164812,-1.2993412375182487,5.987939147517018,-39.4135353114208,0.7890338646127734,9,1.1699981689453125,0.6499977111816406,-1.1600017547607422,4.924995422363281,6.0,0,0.052840653567603146,1.5714441416893732,76.05000305175781,-2.0181717297822166,76.1500015258789,-1.1495361754618638,75.93000030517578,0.052840653567603146
3397,2004-09-21,75.5999984741211,76.0999984741211,75.27999877929688,75.36000061035156,758100.0,0.0011918465811755485,-3.099982833927788,-0.43636338415014775,58.27959247461171,50.981367375676896,0.38328163091188117,-0.15182423989662652,0.3104131557518315,6.2456612962006375,12.257697941928567,0.8199996948242188,-0.1385392106726755,0.05599746704100994,-1.503778046142756,1.6157729802247758,-0.7238902895508659,0.8358852236328858,-1.3037508361077244,17.777730682829652,-29.68472928653998,0.7798877565918821,9,0.3750038146972656,0.6300010681152344,-1.3674983978271484,4.834999084472656,6.489997863769531,1,0.04378313829095304,-1.2133403863564693,75.51000213623047,1.5714441416893732,76.05000305175781,-2.0181717297822166,76.1500015258789,0.04378313829095304
3398,2004-09-22,74.76000213623047,74.80000305175781,73.16000366210938,73.61000061035156,2969300.0,-0.011111062894771928,1.6666583963428627,4.791715675366373,55.08131058363429,52.63648960006234,1.0446864330484829,0.6680818775507049,1.0799937747238744,6.95161638697337,12.068491755404127,2.4399948120117188,-0.06849180542911881,-0.7494991302490206,-2.348069950446771,0.8490716899487296,-1.5487845403478957,0.04978627984985451,3.7299957275390625,46.7836061624125,-5.134432838978171,0.7992854100988771,9,0.3600006103515625,1.3199996948242188,-0.6225032806396484,5.674995422363281,6.930000305175781,2,0.0779827987569679,-3.099982833927788,75.5999984741211,-1.2133403863564693,75.51000213623047,1.5714441416893732,76.05000305175781,0.0779827987569679
3399,2004-09-23,74.7300033569336,74.7699966430664,73.83999633789062,74.76000213623047,982600.0,-0.0004012677693910893,36.20909645909646,-0.02608586042870506,45.929527588252746,53.355723992153685,1.16419135653058,0.689317624786355,1.0435792627171736,6.847475771230705,11.553821658633694,0.9300003051757812,0.07536267703559929,-0.7514980316162081,-2.385482048337522,0.8824859851051059,-1.568490039976865,0.0654939767444489,3.653394622802736,47.00603042624149,-1.4803957792349962,0.8169920083606556,9,0.3899993896484375,1.0949974060058594,-0.055004119873046875,5.704994201660156,7.079994201660156,3,0.07868321944712475,1.6666583963428627,74.76000213623047,-3.099982833927788,75.5999984741211,-1.2133403863564693,75.51000213623047,0.07868321944712475
3400,2004-09-24,75.7300033569336,75.83000183105469,74.5,74.52999877929688,741100.0,0.013381506156552536,-1.1111104383261379,-40.00178026449644,50.2237192786024,53.20173088391776,0.22728461655029264,-0.3449051036415369,0.012562299689534484,5.705654450636644,11.091485982972488,1.3300018310546875,0.0408337165980015,0.2590019226074247,-1.3652464330992018,1.8832502783140512,-0.5531222552458956,1.071126100460745,2.5489267364501984,83.4417056187624,37.95313013548179,0.8121241778533148,9,-0.6100006103515625,0.09499740600585938,-1.0550041198730469,4.704994201660156,6.129997253417969,4,0.05638447713967332,36.20909645909646,74.7300033569336,1.6666583963428627,74.76000213623047,-3.099982833927788,75.5999984741211,0.05638447713967332
3401,2004-09-27,75.63999938964844,76.31999969482422,75.19000244140625,75.7300033569336,925700.0,-0.0011884849240128004,-1.2828276600827675,-0.07500301995714839,50.73444915235973,52.40025794800155,0.22143082858022467,-0.24543222140985677,0.11402998784689089,5.68827901018733,10.374279196717156,1.1299972534179688,0.23812944692546978,0.15499801635742472,-1.470048514797213,1.7800445475120625,-0.6575252492199013,0.9675212819347507,2.536552175109861,78.48097598427763,34.83601266872275,0.8125232655773209,9,-0.5199966430664062,0.18500137329101562,-0.22249984741210938,4.7949981689453125,6.160003662109375,0,0.05896349974168591,-1.1111104383261379,75.7300033569336,36.20909645909646,74.7300033569336,1.6666583963428627,74.76000213623047,0.05896349974168591
3402,2004-09-28,75.9000015258789,76.05000305175781,75.05999755859375,75.69000244140625,752000.0,0.0034373630133324173,2.882358221012162,-2.333220310248368,45.63592327215857,51.588563148176036,-0.24106904469576307,-0.43562130037003044,-0.12254669240516591,5.31461305577848,9.469020564465639,0.9900054931640625,0.4210911658112053,0.3565002441406193,-1.2380592839628832,1.9510597722441219,-0.44077951991113196,1.1537800081923706,2.1762190808264137,86.70890201768766,43.56248331245418,0.7972797640517522,9,-1.029998779296875,-0.07500076293945312,-0.4825019836425781,4.534996032714844,7.519996643066406,1,0.07391305003384985,-1.2828276600827675,75.63999938964844,-1.1111104383261379,75.7300033569336,36.20909645909646,74.7300033569336,0.07391305003384985
3403,2004-09-29,75.80999755859375,75.91000366210938,75.37000274658203,75.91000366210938,589800.0,-0.0011858229970452827,9.799359169972536,-0.4762216167120799,56.744151386184754,52.226270931586726,-0.18984145526091822,-0.21901873303907848,-0.07318888486665287,5.31210892622056,8.039175836421816,0.5400009155273438,0.37623938286844805,0.1789962768554716,-1.2569745035360285,1.6149670572469716,-0.5389891133402784,0.8969816670512216,2.1678987092196564,79.43542556889672,32.60216569976444,0.7179853901957496,9,-0.9799957275390625,0.015003204345703125,-0.3924980163574219,4.625,8.910003662109375,2,0.08283866220208025,2.882358221012162,75.9000015258789,-1.2828276600827675,75.63999938964844,-1.1111104383261379,75.7300033569336,0.08283866220208025
3404,2004-09-30,77.25,77.55999755859375,75.56999969482422,75.80999755859375,1569600.0,0.018994888375946317,-1.0729164183137432,-14.399145559963381,62.04079598994789,53.17964845718686,-1.628672264216661,-1.458954686821869,-1.5218236070525393,3.8116221950994884,6.8080117606607065,1.9899978637695312,0.23262411767754543,1.4444988250732393,0.12213473929487861,2.7668629108516,0.783316782184059,2.1056808679624197,0.6315384156993247,89.86935274758153,37.622412578022825,0.6611820428891783,9,-1.8899993896484375,-1.4249992370605469,-1.8325004577636719,3.18499755859375,8.580001831054688,3,0.0574757597593043,9.799359169972536,75.80999755859375,2.882358221012162,75.9000015258789,-1.2828276600827675,75.63999938964844,0.0574757597593043
3405,2004-10-01,77.05000305175781,78.0999984741211,76.98999786376953,77.9000015258789,1970200.0,-0.0025889572587985965,-1.2886401711485673,-0.5902757173737974,54.90197432241628,53.285716005352036,-1.4213813298231628,-1.1900185588674503,-1.3110391043463494,3.949198127077551,6.4276570369064725,1.1100006103515625,0.21991918264571098,1.1620018005371122,-0.25624781651173123,2.5802514175859557,0.4528769920126905,1.871126609061534,-3.8899993896484375,65.46068729781483,11.457437538225818,0.7091248085244224,10,-1.4200019836425781,-1.2250022888183594,-1.6325035095214844,3.3849945068359375,8.289993286132812,4,0.06177799245041493,-1.0729164183137432,77.25,9.799359169972536,75.80999755859375,2.882358221012162,75.9000015258789,0.06177799245041493
3406,2004-10-04,77.04000091552734,78.0999984741211,76.95999908447266,77.05000305175781,1751600.0,-0.00012981357344987732,-12.411300094242247,0.011767240218649864,50.083212418263315,52.37500711020221,-1.309201790327748,-1.1317158992072933,-1.3062621838939776,3.8842717186789315,6.222164354836819,1.1399993896484375,0.21784809144213568,1.0844997406005916,-0.4199551731804405,2.5889546543816238,0.33227228371006845,1.8367271974911148,-3.7811973571777315,65.13166975774169,11.355727306432456,0.7522274568905177,10,-1.4099998474121094,-1.2150001525878906,-1.3775005340576172,3.3949966430664062,7.239997863769531,0,0.06256489664517573,-1.2886401711485673,77.05000305175781,-1.0729164183137432,77.25,9.799359169972536,75.80999755859375,0.06256489664517573
3407,2004-10-05,77.25,77.8499984741211,76.6500015258789,77.0,589000.0,0.002725844781633846,-1.5263174802036654,-24.994660564454616,62.89061510470296,53.24270761254318,-1.408671224467625,-1.2697770654124128,-1.5059363433564386,3.591182259696353,6.0615047395746675,1.1999969482421875,0.19918803387960793,1.2074989318847713,-0.3870282197673589,2.8020260835369015,0.4102353560587062,2.0047625077108364,-3.8943725433349528,68.86447603024935,13.760404239412445,0.7972635758260659,10,-1.2800025939941406,-1.4249992370605469,-1.4974994659423828,3.18499755859375,7.430000305175781,1,0.05889971588036014,-12.411300094242247,77.04000091552734,-1.2886401711485673,77.05000305175781,-1.0729164183137432,77.25,0.05889971588036014
3408,2004-10-06,77.25,77.5999984741211,76.05999755859375,76.80000305175781,496500.0,0.0,1.6782766764854178,1.79998779296875,61.22447073038195,54.942145739446424,-1.1379927879183356,-1.284437541387348,-1.5369854884915952,3.515072204057958,6.227195978310199,1.5400009155273438,0.2191002508044022,1.1749988555908146,-0.4922131374371759,2.842210848618805,0.3413928590768194,2.00860485210481,-3.7994851229858284,66.40320615659265,11.031274104841529,0.8336059965139965,10,-0.9500007629394531,-1.4249992370605469,-1.717498779296875,3.18499755859375,7.470001220703125,2,0.07987052645883908,-1.5263174802036654,77.25,-12.411300094242247,77.04000091552734,-1.2886401711485673,77.05000305175781,0.07987052645883908
3409,2004-10-07,76.80000305175781,77.66999816894531,76.3499984741211,77.25,839500.0,-0.005825203213491115,1.0465218059876273,-1.0,57.14285714285714,55.71093883547473,-0.4062040253614754,-0.7251269125721933,-1.0907018359717284,3.886368108207378,6.733000129350261,1.3199996948242188,0.17909675050061935,0.6320018768310547,-0.9750553086299334,2.2390590622920428,-0.17152671589943225,1.4355304695615416,-3.256498502801506,36.27476279699462,-19.47031707506592,0.8035285927304915,10,-0.22000503540039062,-0.9750022888183594,-1.5500030517578125,3.6349945068359375,8.329994201660156,3,0.10312497206032378,1.6782766764854178,77.25,-1.5263174802036654,77.25,-12.411300094242247,77.04000091552734,0.10312497206032378
3410,2004-10-08,77.0999984741211,77.37000274658203,76.69999694824219,76.80999755859375,838500.0,0.003906190240137164,-1.6274627133603603,-0.644450849411685,65.86824432363287,57.392471632282856,-0.5491811116079504,-0.9460373804402877,-1.4067976536238405,3.527618057915703,7.266138565220621,0.6700057983398438,0.25143483721267046,0.8509975433349553,-0.773263554844462,2.4752586415143725,0.03886699424525375,1.6631280924246568,-3.4653640466614917,50.9804141562604,-10.601789634451599,0.8121305490897084,10,-0.5200004577636719,-1.2749977111816406,-1.8674983978271484,3.3349990844726562,9.360000610351562,4,0.11322961776534735,1.0465218059876273,76.80000305175781,1.6782766764854178,77.25,-1.5263174802036654,77.25,0.11322961776534735
3411,2004-10-11,77.0,77.12000274658203,76.61000061035156,76.98999786376953,268300.0,-0.0012969970959813004,3.0798925814031555,0.034490016047986106,63.94424763025072,59.42672989429309,-0.2637108686174656,-0.8419510472757992,-1.3401900335415746,3.551876364327228,7.232756557657509,0.5100021362304688,0.44452759770771877,0.7209991455078182,-0.9368220663828595,2.378820357398496,-0.10791146043752065,1.549909751453157,-3.276058291607171,52.514076012599155,-14.005612212586534,0.8289106059453384,10,-0.2649993896484375,-1.1749992370605469,-1.8325004577636719,3.43499755859375,8.720001220703125,0,0.10831164075182631,-1.6274627133603603,77.0999984741211,1.0465218059876273,76.80000305175781,1.6782766764854178,77.25,0.10831164075182631
3412,2004-10-12,77.41000366210938,77.43000030517578,76.5,77.0,892600.0,0.005324722884537447,3.1333627208300836,40.991609458428684,78.86709406752756,61.88483463666452,-0.48835068671138515,-1.2880658051904703,-1.7907921875404185,3.0733363561685962,7.14344232242541,0.9300003051757812,0.5448226850414812,1.1120025634765653,-0.5901763709331362,2.814181497886267,0.26091309627172166,1.963092030681409,-3.598540818401986,83.85127898931886,14.22228606138026,0.8510894672048506,10,-0.5750045776367188,-1.5850028991699219,-2.5850048065185547,3.024993896484375,9.799995422363281,1,0.08874815646792467,3.0798925814031555,77.0,-1.6274627133603603,77.0999984741211,1.0465218059876273,76.80000305175781,0.08874815646792467
3413,2004-10-13,76.63999938964844,77.87000274658203,76.33000183105469,77.55000305175781,512700.0,-0.009947089988807778,-1.0130746983145507,-2.2195013025679198,67.91737938635728,62.53778834737667,0.46016175405804915,-0.48711767196672895,-0.9973461080134882,3.7852786883073577,7.210003298560835,1.5400009155273438,0.6391848643588389,0.30649833679198935,-1.3929780937055227,2.0059747672895014,-0.5432398784567738,1.1562365520407525,-2.7427658333327685,20.129699629925042,-50.197969242065724,0.8497382152487589,10,0.4399986267089844,-0.8149986267089844,-1.8575000762939453,3.7949981689453125,10.459999084472656,2,0.10490606706102468,3.1333627208300836,77.41000366210938,3.0798925814031555,77.0,-1.6274627133603603,77.0999984741211,0.10490606706102468
3414,2004-10-14,76.3499984741211,76.7699966430664,75.69000244140625,76.63999938964844,1014600.0,-0.0037839368193747225,2.927284329093204,0.31868104228847377,56.709888796044616,62.738667733335376,0.6806492996631732,-0.1911664510703872,-0.6655127561311502,4.016219267184937,7.195231864085841,1.0799942016601562,0.7692532840330841,0.006497573852541905,-1.6907848238998753,1.703779971604959,-0.8421436250236667,0.8551387727287505,-2.3687096194493193,30.275043134070838,-36.80778049649217,0.8486411988762076,10,0.5450019836425781,-0.7199974060058594,-1.0249996185302734,4.084999084472656,9.950004577636719,3,0.1096267572214693,-1.0130746983145507,76.63999938964844,3.1333627208300836,77.41000366210938,3.0798925814031555,77.0,0.1096267572214693
3415,2004-10-15,78.2699966430664,78.55999755859375,76.51000213623047,76.51000213623047,1633700.0,0.025147324260865522,-1.3295475234734662,-6.068927415748073,70.3875611386124,64.99470648004083,-1.1712646108294962,-2.0409618872916013,-2.4447463826408438,2.0212203397217365,7.691485793167225,2.2099990844726562,0.868099773581605,1.8154960632324162,-0.07978739490845044,3.710779521373283,0.86785433416199,2.7631377923028424,-4.206333596005649,89.89542129216112,23.252463557707316,0.9476417290704329,10,-1.1449966430664062,-2.4099960327148438,-2.944997787475586,2.0050010681152486,8.330001831054688,4,0.08764534182408523,2.927284329093204,76.3499984741211,-1.0130746983145507,76.63999938964844,3.1333627208300836,77.41000366210938,0.08764534182408523
3416,2004-10-18,79.5,79.75,78.0999984741211,78.38999938964844,1000500.0,0.015714876832597424,1.0496905594571284,0.6306841334107834,74.25873086869123,66.2578304538173,-2.252494079630978,-3.1165027342105702,-3.5670812689445484,0.737297080680122,8.563641062100565,1.6500015258789062,0.8425065537639114,2.845999526977536,0.5679829683086979,5.124016085646375,1.706991247643117,3.9850078063119554,-5.256483572477919,93.84236082923675,28.50918009706254,1.1390082793344194,10,-1.779998779296875,-3.0449981689453125,-4.17500114440918,0.4249992370605469,7.040000915527344,0,0.08754715829525361,-1.3295475234734662,78.2699966430664,2.927284329093204,76.3499984741211,-1.0130746983145507,76.63999938964844,0.08754715829525361
3417,2004-10-19,78.91000366210938,80.38999938964844,78.91000366210938,79.75,801500.0,-0.007421337583529919,-2.5238147138964577,-0.7567530414461475,69.57075012763826,67.18519483129022,-1.5670559257282974,-2.388261973844621,-2.885658050064535,1.2628487215949633,9.679912125926357,1.4799957275390625,0.8925454207281831,2.090502929687503,-0.340883108020293,4.521888967395299,0.8748099108336049,3.3061959485414008,-4.336098220238625,68.5107087549794,4.756418192144366,1.215693018853898,10,-0.8700027465820312,-2.1350021362304688,-3.5850048065185547,-1.6100044250488281,7.5399932861328125,1,0.086300814124328,1.0496905594571284,79.5,-1.3295475234734662,78.2699966430664,2.927284329093204,76.3499984741211,0.086300814124328
3418,2004-10-20,80.58999633789062,80.94999694824219,79.20999908447266,79.48999786376953,1076900.0,0.02128998349784572,-1.09638797861926,-1.30952770208901,70.46569292017361,68.66550991765872,-3.043502837629717,-3.804131416683404,-4.4921474620473845,-0.4868442892154121,10.184909369441685,2.0399932861328125,1.034907202689297,3.4789958953857365,0.7124307885472234,6.24556100222425,2.095713341966473,4.862278448805,-5.550803380197664,93.15587478496978,31.353955629185307,1.383282553419259,10,-2.2699966430664062,-3.5349960327148438,-4.522497177124023,-4.864997863769531,6.310005187988281,2,0.08214422443731428,-2.5238147138964577,78.91000366210938,1.0496905594571284,79.5,-1.3295475234734662,78.2699966430664,0.08214422443731428
3419,2004-10-21,80.61000061035156,81.0,80.04000091552734,80.5,469800.0,0.000248222774164919,1.1573027928746549,0.10000069358228314,72.30576105641356,69.38078955463436,-2.7560519351630575,-3.542668962604594,-4.4488286605952965,-0.6100324717903334,10.72522907692426,0.9599990844726562,1.094772988231142,3.205000305175787,0.25984983998654343,6.15015077036503,1.7324250725811652,4.677575537770409,-4.979727253603684,91.31404064141319,28.736697567068887,1.4725752325946204,10,-2.2649993896484375,-3.529998779296875,-4.470001220703125,-5.310001373291016,5.1399993896484375,3,0.08051107573042393,-1.09638797861926,80.58999633789062,-2.5238147138964577,78.91000366210938,1.0496905594571284,79.5,0.08051107573042393
3420,2004-10-22,80.0,80.9800033569336,79.55999755859375,80.36000061035156,394900.0,-0.007567306856876899,-1.290321786747062,-3.272714662227771,67.24942357128819,69.74803132586075,-1.8902003320805107,-2.736679768737986,-3.7116536244762983,-0.11882781037934365,11.850673087096478,1.4200057983398438,1.1653540480334499,2.3814998626708928,-0.6695687532422738,5.432568478584059,0.8559655547143166,3.907034170627469,-3.725359446061873,65.51725952292632,3.128229538943536,1.5255343079565826,10,-1.654998779296875,-2.9199981689453125,-3.5799999237060547,-4.854999542236328,5.599998474121094,4,0.07875003814697257,1.1573027928746549,80.61000061035156,-1.09638797861926,80.58999633789062,-2.5238147138964577,78.91000366210938,0.07875003814697257
3421,2004-10-25,80.0999984741211,80.23999786376953,79.4000015258789,80.0,450900.0,0.0012499809265136275,3.4210653121047243,-0.2777730682829653,66.82408872803394,68.40991962147257,-1.6809945894978995,-2.6197291883765956,-3.698424575645504,-0.3317001976793108,13.288136989357005,0.839996337890625,1.3090840877003842,2.258498382568362,-0.8353540197748544,5.352350784911579,0.711572181396761,3.8054245837399634,-3.2583147866555464,56.937650580419074,-4.440924360296471,1.546926201171607,10,-1.7549972534179688,-3.0199966430664062,-3.6799983978271484,-5.284999847412109,6.950004577636719,0,0.08114856584048535,-1.290321786747062,80.0,1.1573027928746549,80.61000061035156,-1.09638797861926,80.58999633789062,0.08114856584048535
3422,2004-10-26,81.51000213623047,81.66999816894531,80.33000183105469,80.3499984741211,586700.0,0.01760304230923193,-1.2333329094770036,11.600213626306553,71.55872125752225,68.81451316271311,-2.7359683817800686,-3.781790612114449,-5.071583611676473,-1.8601386508271673,14.974002231210104,1.5699996948242188,1.4322021427538232,3.3880020141601506,0.02938331329868049,6.746620715021621,1.7086926637294084,5.067311364590893,-4.169320491260791,93.49609381057384,31.400104112283444,1.6793093504307355,10,-2.8300018310546875,-4.095001220703125,-5.090002059936523,-6.835002899169922,6.459999084472656,1,0.061710203011528186,3.4210653121047243,80.0999984741211,-1.290321786747062,80.0,1.1573027928746549,80.61000061035156,0.061710203011528186
3423,2004-10-27,82.08999633789062,82.5999984741211,80.80999755859375,81.3499984741211,549200.0,0.007115620003184331,1.03408948055157,0.6379271789745073,76.42355738816948,71.00492078406032,-2.7508632983039405,-4.076167201009042,-5.63141238841132,-2.5517668911801223,16.889325686523264,1.7900009155273438,1.612220280407442,3.653996276855466,0.040884573007858194,7.267107980703074,1.847440424931662,5.46055212877927,-4.143210379564351,84.06241804353527,17.927730133964502,1.8065558519238012,10,-2.5349960327148438,-4.209995269775391,-5.987495422363281,-7.414997100830078,4.0500030517578125,2,0.05311244737306797,-1.2333329094770036,81.51000213623047,3.4210653121047243,80.0999984741211,-1.290321786747062,80.0,0.05311244737306797
3424,2004-10-28,81.69000244140625,82.3499984741211,81.25,81.83999633789062,720700.0,-0.004872626560220028,-1.1359218986104116,-0.20269503984823647,72.70033211660379,71.26189533717047,-1.6916229987300255,-3.5062516269649677,-5.188083079904644,-2.2847495596166567,18.037340084699384,1.0999984741210938,1.6982628928590202,3.0320022583007784,-0.8124877465868394,6.876492263188396,1.1097572558569624,4.954247260744594,-2.998702480552808,71.56259685764013,3.3659596452621656,1.9222450024438102,10,-1.3400039672851562,-3.4700050354003906,-6.090000152587891,-7.015003204345703,3.339996337890625,3,0.06377768305503029,1.03408948055157,82.08999633789062,-1.2333329094770036,81.51000213623047,3.4210653121047243,80.0999984741211,0.06377768305503029
3425,2004-10-29,81.80999755859375,82.08999633789062,81.5999984741211,81.75,667200.0,0.0014689082335819226,-1.7222057389903784,-0.4,73.74137455771307,71.20441130261734,-1.4043429804045644,-3.4270628428572536,-5.26438914556465,-2.5431635518482096,18.948671604883657,0.48999786376953125,1.917895871036734,2.9139976501464844,-1.0970934583830427,6.9250887586760115,0.9084520958817279,4.919543204411241,-2.493305835617477,75.31244784588608,4.920071508078308,2.0055455542647627,10,-1.0549964904785156,-3.259998321533203,-6.337495803833008,-7.134998321533203,2.8600006103515625,4,0.04816040287233059,-1.1359218986104116,81.69000244140625,1.03408948055157,82.08999633789062,-1.2333329094770036,81.51000213623047,0.04816040287233059
3426,2004-11-01,81.86000061035156,82.0,81.37999725341797,81.91000366210938,457500.0,0.0006112095495662828,4.391428381874875,-0.8334181078331638,72.77380732984948,71.56030654730748,-1.2118095505495319,-3.264838746209989,-5.290820926427386,-2.7366917562821413,19.849331151833006,0.6200027465820312,2.2790651736162033,2.723000717163089,-1.3962990312140988,6.842300465540276,0.663350842974495,4.782650591351683,-2.01797980719212,67.40092695600151,-1.2357419187842424,2.0596498741885965,11,-0.9550018310546875,-3.0300025939941406,-6.38749885559082,-7.185001373291016,3.0100021362304688,0,0.0456877331527481,-1.7222057389903784,81.80999755859375,-1.1359218986104116,81.69000244140625,1.03408948055157,82.08999633789062,0.0456877331527481
3427,2004-11-02,81.80000305175781,82.3499984741211,81.23999786376953,81.95999908447266,844500.0,-0.000732928880361694,1.36171646091537,3.1997253585596583,78.47689703665654,72.4504403380278,-0.7808711987566852,-3.0003164398767552,-5.154270666262647,-2.8217060395641482,21.096956811079366,1.1100006103515625,2.4041138383789473,2.4355030059814453,-1.7470845919375932,6.618090603900484,0.34420920702191893,4.526796804940972,-1.5167058212445,55.30754116248045,-18.660856785430994,2.091293798959522,11,-0.8000030517578125,-2.9700050354003906,-6.32750129699707,-7.125003814697266,6.299995422363281,1,0.06418092670092124,4.391428381874875,81.86000061035156,-1.7222057389903784,81.80999755859375,-1.1359218986104116,81.69000244140625,0.06418092670092124
3428,2004-11-03,83.41999816894531,83.55000305175781,82.0,83.0,1063400.0,0.019804340547059374,3.558779311118591,-2.6250536455104667,84.02317461366465,73.75237517772237,-2.187224230725988,-4.357796747657915,-6.6570001985031695,-4.58195837592713,23.040828615403953,1.75,2.435657821243268,3.7469982147216854,-0.6818354449980149,8.175831874441386,1.5325813848618282,5.961415044581543,-2.766028739454754,94.37209563474109,14.262237632934145,2.214416829859853,11,-1.9449958801269531,-3.9599952697753906,-8.07249641418457,-8.744998931884766,5.319999694824219,2,0.05454331277427005,1.36171646091537,81.80000305175781,4.391428381874875,81.86000061035156,-1.7222057389903784,81.80999755859375,0.05454331277427005
3429,2004-11-04,84.72000122070312,84.7699966430664,82.95999908447266,83.25,891200.0,0.015583829780540182,1.305741026911975,3.500018165304269,83.00929819588293,75.5034723582329,-3.1770095993380636,-5.306075953613487,-7.817055814460929,-6.006183557281446,25.201260942380653,1.80999755859375,2.5968488492560624,4.651001358032232,-0.10075151662091741,9.402754232685382,2.2751249207056645,7.0268777953588,-3.5447457392044583,98.58369859342446,18.89738066798438,2.3758764373265744,11,-2.6350021362304688,-4.5500030517578125,-9.392499923706055,-10.045001983642578,2.55999755859375,3,0.01676107351847289,3.558779311118591,83.41999816894531,1.36171646091537,81.80000305175781,4.391428381874875,81.86000061035156,0.01676107351847289
3430,2004-11-05,85.83000183105469,86.11000061035156,84.88999938964844,84.97000122070312,1059400.0,0.013101990018389076,-1.392149236315766,0.585033942992381,82.79800955376244,77.2783524499805,-3.76945426192016,-6.038088383751784,-8.792279969883651,-7.234414419261128,27.62502524085551,1.3899993896484375,2.6688505820739294,5.3245018005371065,0.13717890174994807,10.511824699324265,2.7308403511435273,7.918163249930686,-3.93579811724247,94.25054165537402,15.679265227503535,2.593661449393582,11,-2.6100006103515625,-4.930000305175781,-10.23750114440918,-11.15500259399414,2.6699981689453125,4,-0.009320785677396581,1.305741026911975,84.72000122070312,3.558779311118591,83.41999816894531,1.36171646091537,81.80000305175781,-0.009320785677396581
3431,2004-11-08,85.33999633789062,85.73999786376953,85.0199966430664,85.58000183105469,374300.0,-0.005709023449965378,1.5714441416893732,-0.2790759567786235,83.6649261505621,78.62348632698495,-2.7468482752821757,-5.1555636730591345,-8.151715076627397,-6.852957074982385,30.25452285283005,0.8100051879882812,2.7333059297830573,4.417496490478513,-0.9219409272272543,9.75693390818428,1.7477777816256292,7.087215199331396,-2.6026332447705443,84.18883289128823,4.165476402863774,2.6697187088528818,11,-1.8799972534179688,-4.439994812011719,-9.612495422363281,-10.664997100830078,3.0300064086914062,0,-0.007850928025501136,-1.392149236315766,85.83000183105469,1.305741026911975,84.72000122070312,3.558779311118591,83.41999816894531,-0.007850928025501136
3432,2004-11-09,84.27999877929688,85.62000274658203,84.16999816894531,85.48999786376953,577900.0,-0.012420876541836878,-1.0279779974710963,5.041547460105537,70.66072490414123,77.98317160653735,-1.3998105267943544,-3.7465831865633987,-6.9300613717575175,-5.923303665423376,32.48276858173486,1.4500045776367188,2.877705433415599,3.0139991760253935,-2.2574909695130287,8.285489321563816,0.37825410325618236,5.649744248794605,-0.8681081827304951,55.474414615764445,-21.942296599339315,2.6357450727692098,11,-0.6049995422363281,-3.3799972534179688,-8.552497863769531,-9.604999542236328,4.400001525878906,1,0.007000521782519087,1.5714441416893732,85.33999633789062,-1.392149236315766,85.83000183105469,1.305741026911975,84.72000122070312,0.007000521782519087
3433,2004-11-10,84.68000030517578,85.30000305175781,84.45999908447266,84.5,323200.0,0.00474610265392128,-5.46151588955075,-0.14876069534732686,71.85823897649635,77.88960570208097,-1.5575799948412623,-3.7032309016105955,-7.138826105073676,-6.44897413271579,34.51148155465692,1.0200042724609375,3.05884116781543,3.012000656127924,-1.9936662748613116,8.01766758711716,0.5091671906333062,5.514834121622542,-0.7284877058523591,54.603186905543296,-20.185820254112073,2.5028334654946196,11,-1.0050010681152344,-3.779998779296875,-8.782501220703125,-10.005001068115234,4.569999694824219,2,0.040387318807511674,-1.0279779974710963,84.27999877929688,1.5714441416893732,85.33999633789062,-1.392149236315766,85.83000183105469,0.040387318807511674
3434,2004-11-11,84.72000122070312,85.4800033569336,84.66000366210938,84.8499984741211,495800.0,0.0004723773663579678,-5.5601977599414045,-0.7222057389903785,77.00232548395206,78.2519335827742,-1.2544998912286474,-3.2506852239150703,-6.973511296756669,-6.6150485016306675,37.24469417005387,0.8199996948242188,3.0702463287920665,2.6335014343261776,-1.8749715610336608,7.141974429686016,0.37926493664625127,4.887737932006104,-0.5500030517578125,28.350637092968384,-45.644414896256066,2.2542364976799223,11,-1.0450019836425781,-3.8199996948242188,-8.657501220703125,-10.045001983642578,4.089996337890625,3,0.04745038462161921,-5.46151588955075,84.68000030517578,-1.0279779974710963,84.27999877929688,1.5714441416893732,85.33999633789062,0.04745038462161921
3435,2004-11-12,85.12999725341797,85.23999786376953,84.47000122070312,84.5999984741211,357900.0,0.004839424301314343,1.0533243815104167,-4.076999823933329,77.79008598887202,78.80929787822116,-1.2784732666343501,-3.2890263042695267,-7.22206442137562,-7.154963702344546,38.86511028992749,0.7699966430664062,2.9964893476931707,2.7004974365234347,-1.6255378635310649,7.026532736577934,0.537479786496192,4.863515086550677,0.9800033569335938,61.146450387058216,-14.386355530204362,2.1630176500272484,11,-1.4549980163574219,-4.2299957275390625,-8.927497863769531,-10.454998016357422,4.470001220703125,4,0.025255510340012277,-5.5601977599414045,84.72000122070312,-5.46151588955075,84.68000030517578,-1.0279779974710963,84.27999877929688,0.025255510340012277
3436,2004-11-15,86.45999908447266,86.69999694824219,85.02999877929688,85.12999725341797,607500.0,0.015623186584811988,-1.1830058841128952,2.5094431968676223,77.59199941482368,78.71097592023972,-2.1091442667574256,-4.2908620692111015,-8.381189030453882,-8.616772634422063,40.134679665822645,1.6699981689453125,3.0436490237293583,3.682499313354498,-0.7692333484592098,8.134231975168206,1.456632982447644,5.908365644261352,-1.9899978637695312,90.51391385112723,16.540625238196498,2.2258663309068516,11,-2.1100006103515625,-5.2649993896484375,-10.257499694824219,-11.78499984741211,4.629997253417969,0,0.02359473672367529,1.0533243815104167,85.12999725341797,-5.5601977599414045,84.72000122070312,-5.46151588955075,84.68000030517578,0.02359473672367529
3437,2004-11-16,85.72000122070312,86.5,84.62999725341797,86.5,612100.0,-0.008558846537189302,3.7948863414061584,-0.5864644401867765,69.87956740531769,77.13946400820116,-0.8433004650508451,-3.1774256048098266,-7.469586830750899,-8.021887339862815,41.013736786974086,1.8700027465820312,3.0712922269540286,2.602001571655279,-1.6410639246560095,6.845067067966568,0.4804688234996348,4.723534319810923,-1.25,56.25014901175405,-15.767526762052427,2.121532748155646,11,-0.8900032043457031,-4.525001525878906,-9.440000534057617,-11.045001983642578,4.4099960327148295,1,0.03091462305344539,-1.1830058841128952,86.45999908447266,1.0533243815104167,85.12999725341797,-5.5601977599414045,84.72000122070312,0.03091462305344539
3438,2004-11-17,87.20999908447266,89.69999694824219,86.62999725341797,88.19999694824219,2328700.0,0.017382149353139198,-1.8558116428026472,1.2692300168238193,77.0058713528,76.47241658119194,-1.9435329214040422,-4.370097530780299,-8.80226755950369,-9.64661321658005,42.032516713739,3.9799957275390625,3.1775864456277247,3.7609992980956974,-0.6799479609447303,8.201946557136125,1.5405256685754836,5.981472927615911,-2.6953979492187443,52.39005931384991,-18.872006365703278,2.2204736295202143,11,-0.27500152587890625,-4.5149993896484375,-10.879999160766602,-12.53499984741211,2.0699996948242188,2,0.016855879327315026,3.7948863414061584,85.72000122070312,-1.1830058841128952,86.45999908447266,1.0533243815104167,85.12999725341797,0.016855879327315026
3439,2004-11-18,87.0999984741211,88.05000305175781,86.52999877929688,87.41000366210938,654800.0,-0.0012613302546307104,-1.0965509983952013,0.3131372292137083,75.90598134123422,75.7066356686888,-1.632054224341232,-3.9515509007302683,-8.479469671178322,-9.651313431374419,43.0498219701562,1.5200042724609375,3.2711403472915777,3.326498794555661,-1.1888185547006174,7.84181614381194,1.0688401199275148,5.584157469183808,-2.470001220703125,50.286795447450494,-19.61762184069807,2.257658674628141,11,-0.16500091552734375,-4.404998779296875,-10.647499084472656,-12.424999237060547,2.720001220703125,3,0.024684288904065932,-1.8558116428026472,87.20999908447266,3.7948863414061584,85.72000122070312,-1.1830058841128952,86.45999908447266,0.024684288904065932
3440,2004-11-19,86.30000305175781,87.66999816894531,86.30000305175781,87.0999984741211,628900.0,-0.009184792610541503,-2.425007391018244,2.580587207442227,70.25550138248077,74.21669958334644,-0.8475017916241967,-2.798874914500317,-7.488994075556747,-8.842181942461082,44.5041456192071,1.3699951171875,3.125786104404341,2.211503219604495,-2.068261866589225,6.491268305798215,0.07162067650763504,4.351385762701355,-1.4672058105468722,32.938972364134315,-35.742033710105176,2.1398825430968578,11,0.6349945068359375,-3.1950035095214844,-10.03750228881836,-11.625003814697266,4.099998474121094,4,0.029084523963812448,-1.0965509983952013,87.0999984741211,-1.8558116428026472,87.20999908447266,3.7948863414061584,85.72000122070312,0.029084523963812448
3441,2004-11-22,86.5999984741211,87.23999786376953,85.97000122070312,86.0,518800.0,0.0034761924884678663,-2.848497809425827,-0.7500023841994335,71.42857142857143,74.30201586383868,-1.0616095143996347,-2.7267398626613044,-7.620754891484182,-9.129607397867957,46.07555230668146,1.2699966430664062,2.933529688873506,2.1864986419677734,-1.7947688370445434,6.16776612098009,0.19586490246160793,4.177132381473939,-1.572513244628908,38.85604219491825,-30.21469830027703,1.9906337395061608,11,0.4799995422363281,-2.700000762939453,-10.107498168945312,-11.924999237060547,4.090003967285142,0,0.03464203294295087,-2.425007391018244,86.30000305175781,-1.0965509983952013,87.0999984741211,-1.8558116428026472,87.20999908447266,0.03464203294295087
3442,2004-11-23,86.54000091552734,87.41000366210938,86.38999938964844,86.5,524800.0,-0.000692812467100401,-6.84612224537105,0.0666683620919853,66.18260069186954,73.67138938776905,-0.7233893777141986,-2.3932911951079063,-7.410061071932546,-9.038100612667876,47.04192436987057,1.0200042724609375,2.6590522854614846,1.8750011444091825,-1.9670513392379831,5.717053628056348,-0.04602509741440031,3.7960273862327654,-1.3256152172851614,15.281510662755831,-48.49900830974397,1.9210262418235795,11,0.5449981689453125,-2.2350006103515625,-9.452499389648438,-11.490001678466797,4.7699966430664205,1,0.05257678962592771,-2.848497809425827,86.5999984741211,-2.425007391018244,86.30000305175781,-1.0965509983952013,87.0999984741211,0.05257678962592771
3443,2004-11-24,86.44999694824219,87.0999984741211,86.05000305175781,87.0,376400.0,-0.0010400273438061491,1.79998779296875,-13.749761586877742,60.26095629068109,71.81123725518339,-0.3977335376106339,-2.065814430011727,-7.13183800318302,-8.921421265491801,47.54150522999715,1.0499954223632812,2.4046519650150486,1.5669971466064396,-2.1526968586018427,5.286691151814722,-0.2928498559977015,3.426844149210581,-1.056186800000006,23.07669735539009,-34.801877863647064,1.8598470026041403,11,0.6350021362304688,-1.9949989318847656,-9.042495727539062,-11.079998016357422,4.3000030517578125,2,0.04256796339020097,-6.84612224537105,86.54000091552734,-2.848497809425827,86.5999984741211,-2.425007391018244,86.30000305175781,0.04256796339020097
3444,2004-11-26,86.9000015258789,87.25,86.33000183105469,86.44999694824219,135300.0,0.005205374129812146,-1.6666814095688807,-0.8181856013316687,56.88545789642675,69.48850080046724,-0.5654479937985855,-2.2192690970322815,-7.391606098702638,-9.339308214397136,48.08789280916132,0.9199981689453125,2.4137057196343648,1.7565017700195256,-1.7450000394744336,5.258003579513485,0.00575086527254598,3.507252674766505,-1.3339439056367297,54.705998510021445,1.369233620760589,1.7507509047469783,11,0.2649955749511719,-2.3500022888183594,-9.212501525878906,-9.845001220703125,2.7999954223632812,4,0.027387769984206445,1.79998779296875,86.44999694824219,-6.84612224537105,86.54000091552734,-2.848497809425827,86.5999984741211,0.027387769984206445
3445,2004-11-29,85.75,87.0,85.56999969482422,86.83000183105469,709100.0,-0.013233619167848154,1.0140875339830864,-2.3999796551548753,52.43181505535162,66.69292476052588,0.7618683588433299,-0.7999729513531548,-6.057585201835607,-8.145666947623525,48.38983765673945,1.4300003051757812,2.3514701069893107,0.4095001220703125,-2.7266010633283315,3.5456013074689565,-1.1585504706290095,1.9775507147696345,3.9499969482421875,9.782604188694423,-38.0136156567485,1.5680505926993251,11,1.4149971008300781,-1.2000007629394531,-8.037498474121094,-8.669998168945312,4.540000915527344,0,0.04746355329241081,-1.6666814095688807,86.9000015258789,1.79998779296875,86.44999694824219,-6.84612224537105,86.54000091552734,0.04746355329241081
3446,2004-11-30,85.5999984741211,85.8499984741211,85.12999725341797,85.5999984741211,538800.0,-0.0017492889315324778,1.8800048828125,-0.0,58.77659763346627,65.4592614525424,0.8683679796762505,-0.3746208941241491,-5.7041047481024805,-7.959959472527174,48.794281623095486,0.720001220703125,2.247905406522662,0.07249870300293537,-2.601782537680691,2.746779943686562,-1.2646419173388779,1.4096393233447486,4.017398529052741,20.614030684803158,-25.12820188843484,1.3371406203418144,11,1.8149986267089844,-1.0499992370605469,-7.8874969482421875,-8.519996643066406,3.9500045776367188,1,0.05607480300608847,1.0140875339830864,85.75,-1.6666814095688807,86.9000015258789,1.79998779296875,86.44999694824219,0.05607480300608847
3447,2004-12-01,87.05000305175781,87.4000015258789,85.5999984741211,85.5999984741211,556700.0,0.0169393061154679,-1.482754991976007,100.0,63.82732106754552,63.994978087514134,-0.41698619868598996,-1.4874019289586045,-6.9324872181452974,-9.36243010397655,49.29046172827474,1.8000030517578125,2.134626090404481,1.2600032806396513,-0.843458286422532,3.3634648477018345,0.20827249710856677,2.311734064170736,2.387897961425793,84.58159403631181,38.30949743026085,1.05173078353109,12,-0.4600028991699219,-2.035003662109375,-9.337501525878906,-9.970001220703125,2.6800003051757812,2,0.0418150403450781,1.8800048828125,85.5999984741211,1.0140875339830864,85.75,-1.6666814095688807,86.9000015258789,0.0418150403450781
3448,2004-12-02,87.97000122070312,88.44999694824219,86.2300033569336,86.9000015258789,533500.0,0.010568617308356787,1.1871953396598702,0.7379284943832048,67.19577274892421,63.02717713281302,-1.3609603112877835,-2.1597806427826214,-7.588523716964431,-10.222515540623505,49.42503098585524,2.2199935913085938,1.9498962945680773,1.9525012969970703,-0.053646491904942195,3.958649085899083,0.9494274025460641,2.9555751914480766,1.295583642089852,85.54229603432309,35.47468902086716,1.0030738944510076,12,-1.1800041198730469,-2.7150039672851562,-9.922500610351562,-10.555000305175781,2.769996643066392,3,0.03796744676075536,-1.482754991976007,87.05000305175781,1.8800048828125,85.5999984741211,1.0140875339830864,85.75,0.03796744676075536
3449,2004-12-03,86.13999938964844,88.08000183105469,85.61000061035156,87.9800033569336,1049000.0,-0.020802566848481585,1.4215687374479686,-1.7196303664249504,54.64582281981508,61.29276840362794,0.3559800470965797,-0.22971936903311985,-5.509415580840368,-8.339760011108723,48.9143239391267,2.470001220703125,1.8571234333811333,0.05149955749512003,-1.8595580726213257,1.9625571876115657,-0.9040292575631099,1.00702837255335,2.9601619687695404,30.421753887659452,-17.49079437561404,0.9555288150582252,12,0.6499977111816406,-0.6700019836425781,-7.42249870300293,-8.259998321533203,4.2700042724609375,4,0.053517537067750975,1.1871953396598702,87.97000122070312,-1.482754991976007,87.05000305175781,1.8800048828125,85.5999984741211,0.053517537067750975
3450,2004-12-06,85.02999877929688,85.80000305175781,84.41999816894531,85.80000305175781,908000.0,-0.012886006712520937,2.584408378415869,0.41847968056125684,43.286384505669034,58.165858745527686,1.4157685555098283,0.861440507431098,-4.1903088582115515,-7.170470379217548,47.603649612747056,1.720001220703125,1.498588345027116,-1.018500900268549,-2.9850246314358486,0.9480228308987506,-2.001762765852206,-0.03523903468489209,3.911356014921097,15.13649615690432,-26.255926168162596,0.9832618655836525,12,1.404998779296875,0.4399986267089844,-5.745000839233398,-7.149997711181641,5.3800048828125,0,0.0549217715628425,1.4215687374479686,86.13999938964844,1.1871953396598702,87.97000122070312,-1.482754991976007,87.05000305175781,0.0549217715628425
3451,2004-12-07,84.66999816894531,85.02999877929688,84.0199966430664,84.86000061035156,861700.0,-0.004233807074206508,2.8113375942880174,0.2467550482531756,44.888010638060784,55.799793183993366,1.6463380339490925,1.2318294384451463,-3.6181725182772055,-6.730797181851841,46.11180144120623,1.0100021362304688,1.1309405259109582,-1.3450016021728572,-3.3838412402852924,0.6938380359395779,-2.364421421229082,-0.32558178311663255,4.000075227756298,14.672719663686667,-23.814172983375574,1.019419819056221,12,1.5649986267089844,0.7999992370605469,-5.017498016357422,-6.789997100830078,5.7400054931640625,1,0.06637537342764821,2.584408378415869,85.02999877929688,1.4215687374479686,86.13999938964844,1.1871953396598702,87.97000122070312,0.06637537342764821
3452,2004-12-08,84.87000274658203,85.87999725341797,84.05000305175781,84.66999816894531,1292400.0,0.002362165843415198,-1.5416677704603614,-1.0526421458400257,36.97108310082683,53.21202949623178,1.3237372713439868,1.1365651176021316,-3.607725444817447,-6.844846227218881,45.576708425853276,1.8299942016601562,0.8618399921977868,-1.174497222900385,-3.1226949375351154,0.7737004917343455,-2.1485960802177573,-0.2003983655830126,3.428064509828758,19.187495371558377,-16.816150312644048,0.9740988573173679,12,1.3649940490722656,0.5999946594238281,-5.002504348754883,-6.990001678466797,5.8199996948242045,2,0.05514316193850077,2.8113375942880174,84.66999816894531,2.584408378415869,85.02999877929688,1.4215687374479686,86.13999938964844,0.05514316193850077
3453,2004-12-09,88.0999984741211,88.27999877929688,84.05000305175781,84.05000305175781,1322200.0,0.03805815509613786,-1.0888891400626552,20.249513637230592,54.13222932056809,52.90611521002526,-1.8412154523772415,-1.9226511702743494,-6.5824960907576155,-10.000686819839075,45.34294630910799,4.2299957275390625,0.6148460924797803,1.8844985961914062,-0.15752818272540026,3.9265253751082128,0.863485206733003,2.9055119856498095,-4.0800018310546875,95.77464284243159,59.03400746778369,1.0210133894584028,12,-1.8650016784667969,-2.25,-8.184999465942383,-10.21999740600586,3.1500015258789062,3,0.01850175835464185,-1.5416677704603614,84.87000274658203,2.8113375942880174,84.66999816894531,2.584408378415869,85.02999877929688,0.01850175835464185
3454,2004-12-10,88.73999786376953,89.0,87.77999877929688,87.9000015258789,753000.0,0.007264465388571395,-1.259257689427655,0.207406737610697,60.217725100495144,53.77121632615232,-2.4504548761488962,-2.367419496584432,-7.000994046775645,-10.55407309740265,45.10917858233526,1.220001220703125,0.4873756627310968,2.323498153686529,0.11654962049013307,4.530446686882925,1.220023887088331,3.426972420284727,-4.689994812011719,94.77907708900494,55.17991360708146,1.103474266598196,12,-2.229999542236328,-2.4099998474121094,-8.27249526977539,-10.384994506835938,2.4300003051757812,4,0.022537751275025997,-1.0888891400626552,88.0999984741211,-1.5416677704603614,84.87000274658203,2.8113375942880174,84.66999816894531,0.022537751275025997
3455,2004-12-13,87.27999877929688,89.31999969482422,87.05000305175781,88.94999694824219,1368400.0,-0.016452548113805365,-1.1314626301122566,-1.9881017257039055,52.595418291308604,53.08441862146814,-0.8388118622064269,-0.7779762355492608,-5.3254444800260075,-9.004213744871976,44.876183591310436,2.2699966430664062,0.4165223041570414,0.7559989929199276,-1.395860444247873,2.907858430087728,-0.31993072566397984,1.831928711503835,-3.2299957275390625,61.509438851157796,20.915067686266227,1.0759297185839019,12,-0.6100006103515625,-0.4200019836425781,-6.152500152587891,-8.314998626708984,2.9899978637695312,0,0.035861651312888654,-1.259257689427655,88.73999786376953,-1.0888891400626552,88.0999984741211,-1.5416677704603614,84.87000274658203,0.035861651312888654
3456,2004-12-14,88.5,88.56999969482422,87.19999694824219,87.5,1031500.0,0.013978016014735806,1.4035148773273012,-0.5988030517611586,56.872358673129,52.31164502208853,-1.7927099332315635,-1.9366000343811152,-6.310952065594506,-10.13433174510729,44.06307201269263,1.3700027465820312,0.381751391419499,1.874000167846674,-0.45147753044449246,4.1994778661378405,0.7112613187010908,3.0367390169922572,-4.133797149658207,84.44022358338557,38.964986328020515,1.1627388491455868,12,-1.8300018310546875,-1.6400032043457031,-6.439998626708984,-8.864997863769531,1.529998779296875,1,0.021581962283721667,-1.1314626301122566,87.27999877929688,-1.259257689427655,88.73999786376953,-1.0888891400626552,88.0999984741211,0.021581962283721667
3457,2004-12-15,88.37000274658203,89.30000305175781,87.68000030517578,88.5,727800.0,-0.001468895518847102,-1.145695966531763,-0.12999725341796875,56.71330197281057,51.146926046964786,-1.626861614953242,-1.6842440540194445,-5.949906939620561,-9.907748097251982,43.73169291951153,1.6200027465820312,0.4778335388785564,1.6115028381347685,-0.7971158213402987,4.020121497609836,0.4071935083972278,2.815812167872309,-3.7065720855712954,81.97348096052256,32.27431348866903,1.2043093297375345,12,-1.7000045776367188,-1.5100059509277344,-6.19000244140625,-8.735000610351562,0.6800003051757812,2,0.02308476691324124,1.4035148773273012,88.5,-1.1314626301122566,87.27999877929688,-1.259257689427655,88.73999786376953,0.02308476691324124
3458,2004-12-16,88.68000030517578,88.88999938964844,88.13999938964844,88.43000030517578,739300.0,0.003507950084405076,1.2388120886378646,-1.9231175538470568,56.285304798543095,51.329090711267895,-2.0400919093365673,-1.9799808062934403,-6.020490720323238,-10.138973713045644,42.380201677438784,0.75,0.5509717808684798,1.8480003356933565,-0.7040731396306086,4.400073811017322,0.571963598031374,3.124037073355339,-3.737175502136239,71.80615259483822,21.800936597034024,1.2760367376619837,12,-2.0100021362304688,-1.8200035095214844,-6.392499923706055,-9.044998168945312,0.94000244140625,3,0.022665788557886923,-1.145695966531763,88.37000274658203,1.4035148773273012,88.5,-1.1314626301122566,87.27999877929688,0.022665788557886923
3459,2004-12-17,89.25,89.54000091552734,88.73999786376953,88.75,1384600.0,0.006427601408013794,-2.0769095337304497,2.0,62.88659620058451,53.50689201070295,-2.371984331757389,-2.509302312796734,-6.325010031424711,-10.60964109263709,41.136639813364646,0.8600006103515625,0.47279092022637315,2.31049995422363,-0.4608155602047219,5.081815468651982,0.924842197009454,3.696157711437806,-4.044544703453383,88.35336689452737,31.886313942125156,1.3856577572141768,12,-2.470001220703125,-2.390003204345703,-6.962499618530273,-9.614997863769531,0.6800003051757812,4,0.022408963585434094,1.2388120886378646,88.68000030517578,-1.145695966531763,88.37000274658203,1.4035148773273012,88.5,0.022408963585434094
3460,2004-12-20,88.80999755859375,89.69000244140625,88.62000274658203,89.5999984741211,723000.0,-0.004929999343487368,1.2061648091488977,-1.5800018310546875,61.57173197122723,55.36063882549922,-1.496806428850718,-1.9727602995392886,-5.628837671453567,-10.079680356211128,40.072088681266735,1.0699996948242188,0.2557423833322048,1.744997787475583,-1.1297819075640945,4.619777482515261,0.3076079399557443,3.182387634995422,-3.257778612528668,64.65851640775807,3.505259395977326,1.437389847519842,12,-1.9399948120117188,-1.9500007629394531,-6.522497177124023,-9.174995422363281,0.8899993896484375,0,0.026573591658917817,-2.0769095337304497,89.25,1.2388120886378646,88.68000030517578,-1.145695966531763,88.37000274658203,0.026573591658917817
3461,2004-12-21,89.5999984741211,89.87999725341797,88.30000305175781,89.0,509400.0,0.008895405216131635,1.7241372506461987,-0.7594908592233478,59.65176229785135,57.88071429183529,-1.6918612068391923,-2.6630193666499196,-6.144983377049556,-10.782039754320579,39.17487786731141,1.5799942016601562,0.33553824504694774,2.3849987030029354,-0.6934730340198172,5.463470440025688,0.845762834491552,3.9242345715143188,-3.634001178521899,87.27276510448817,27.88164497862951,1.5392358685113772,12,-2.634998321533203,-2.6500015258789062,-7.312498092651367,-9.964996337890625,-1.0499954223632812,1,0.007477658262894149,1.2061648091488977,88.80999755859375,-2.0769095337304497,89.25,1.2388120886378646,88.68000030517578,0.007477658262894149
3462,2004-12-22,91.08999633789062,91.08999633789062,89.4000015258789,89.61000061035156,588100.0,0.016629440727053968,1.2837833658099038,2.466665818954007,61.320738002803715,58.67943747875036,-2.4661039079419,-3.9997337275827505,-7.351383490055866,-12.180430681296656,38.33421454478088,1.6899948120117188,0.7133156694220162,3.647496795654291,0.1368949237420054,7.158098667566577,1.8921958596981483,5.402797731610434,-4.654319047353184,100.0,42.10266889626187,1.7553009359561416,12,-2.0199966430664062,-3.5349998474121094,-8.317497253417969,-11.159996032714844,-1.839996337890625,2,-0.011636816348765455,1.7241372506461987,89.5999984741211,1.2061648091488977,88.80999755859375,-2.0769095337304497,89.25,-0.011636816348765455
3463,2004-12-23,90.12999725341795,91.54000091552734,89.76000213623047,91.08999633789062,400300.0,-0.01053901770850485,-1.094129368416801,-0.6486499025702982,65.4531335782698,59.26114953183642,-1.3274641986038347,-2.8985105808172165,-6.088271419802908,-11.096912210966025,37.85494821600519,1.779998779296875,1.1136178125677958,2.5034976959228317,-1.170049523571791,6.177044915417454,0.6667240861755204,4.340271305670143,-3.0427152962510604,56.48133976023861,-4.689405617784274,1.8367736097473126,12,-0.8349952697753764,-2.3499984741210795,-7.117498397827134,-10.199996948242173,-0.37999725341795454,3,-0.011982627699671733,1.2837833658099038,91.08999633789062,1.7241372506461987,89.5999984741211,1.2061648091488977,88.80999755859375,-0.011982627699671733
3464,2004-12-27,89.27999877929688,90.61000061035156,89.20999908447266,90.37999725341795,257000.0,-0.009430805503423456,-1.258070867352903,1.1458328366274548,66.79842707742785,60.839261619183006,-0.43897397882601297,-1.961640855759498,-4.929438456658872,-10.116544680816233,37.1144019879464,1.4000015258789062,1.6035758020479136,1.5344993591308622,-2.1937441814815912,5.262742899743316,-0.3296224111753645,3.398621129437089,-1.4802817887923112,30.24680165680418,-35.2289873619642,1.8641217703062274,12,0.09000015258789062,-1.5,-4.465000152587891,-7.849998474121094,2.3199996948242188,0,0.003808288216106126,-1.094129368416801,90.12999725341795,1.2837833658099038,91.08999633789062,1.7241372506461987,89.5999984741211,0.003808288216106126
3465,2004-12-28,89.81999969482422,89.8499984741211,89.0199966430664,89.52999877929688,310100.0,0.006048397434035069,3.7428882833787465,-0.2636375616421288,70.07016310737114,62.3056843340988,-0.6490388816670816,-2.2989627155689476,-5.209859276681442,-10.48419015379531,37.057538964972856,0.8300018310546875,1.6865950135872083,1.8710002899169922,-1.8429092148032566,5.584909794637241,0.014045537556867771,3.7279550422771166,-1.4218372763160119,46.913507569353364,-23.956277734247884,1.8569547523601269,12,-0.20999908447265625,-2.0400009155273438,-5.005001068115234,-8.389999389648438,3.529998779296875,1,0.0012246783647884563,-1.258070867352903,89.27999877929688,-1.094129368416801,90.12999725341795,1.2837833658099038,91.08999633789062,0.0012246783647884563
3466,2004-12-29,90.4000015258789,90.41999816894531,89.70999908447266,89.81999969482422,251600.0,0.006457379570533606,1.2903376648946643,2.0,70.93112171231215,63.885442082932315,-1.0406140656507148,-2.6360752788179695,-5.557842112203886,-10.911622786479612,37.51072227476734,0.7099990844726562,1.653721704661919,2.2110019683837834,-1.4840855999333087,5.906089536700875,0.36345818422523735,4.058545752542329,-1.4991449478476397,54.76200567965075,-21.709790140032005,1.8475437841585467,12,-0.5600013732910156,-2.6200027465820312,-5.380002975463867,-8.970001220703125,5.5499954223632955,2,-0.007743413338730187,3.7428882833787465,89.81999969482422,-1.258070867352903,89.27999877929688,-1.094129368416801,90.12999725341795,-0.007743413338730187
3467,2004-12-30,90.69000244140624,90.91000366210938,90.0,90.25,287600.0,0.00320797467513656,1.0681786655569427,0.7586225040119721,62.60956579296323,64.588137748979,-1.080545525223613,-2.7820305628854527,-5.588650211761731,-11.051567433110549,37.37407171979612,0.910003662109375,1.860404915699064,2.319002914428694,-1.4964825761173017,6.1344884049746895,0.4112601691556961,4.226745659701692,-1.6700057983398295,66.26995900721101,-7.439592423897807,1.907742745273001,12,-0.7700004577636577,-2.910003662109361,-5.2000045776367045,-9.260002136230455,4.589996337890639,3,-0.023596861087649135,1.2903376648946643,90.4000015258789,3.7428882833787465,89.81999969482422,-1.258070867352903,89.27999877929688,-0.023596861087649135
3468,2004-12-31,91.30999755859376,92.3499984741211,90.43000030517578,90.69000244140624,641700.0,0.00683642188220368,-2.3684196436936995,1.4090719933417664,62.5365932085685,64.54924852764388,-1.4396358539459726,-3.3086056933207146,-5.991063592494783,-11.535857580094728,37.017742219946136,1.9199981689453125,1.930786116494346,2.771998214721691,-1.256042873033195,6.800039302476577,0.7579776708442552,4.786018758599127,-1.8868002319336057,68.76875844846195,-2.1816353597749725,2.0140205438774403,12,-0.9849967956543111,-3.125000000000014,-5.6149978637695455,-9.879997253417983,3.709999084472642,4,-0.022560482024674866,1.0681786655569427,90.69000244140624,1.2903376648946643,90.4000015258789,3.7428882833787465,89.81999969482422,-0.022560482024674866
3469,2005-01-03,90.75,92.81999969482422,90.62000274658205,91.30999755859376,1005700.0,-0.006132927100719887,-4.365898137293365,-0.9032289820830688,68.55617443016112,65.32529768974764,-0.7202267004229697,-2.5144472906218596,-5.216150350096271,-10.847941595004102,37.27046799630478,2.1999969482421733,2.0142168760830685,1.9815006256103516,-1.9960477892044537,5.959049040425157,-0.007273581797051065,3.970274833017754,-0.7999784667968726,45.52636756787144,-25.518671364547934,1.9887742074074042,1,-0.18999862670898438,-2.3300018310546875,-4.980001449584961,-9.319999694824219,3.1299972534179545,0,-0.011019283746556474,-2.3684196436936995,91.30999755859376,1.0681786655569427,90.69000244140624,1.2903376648946643,90.4000015258789,-0.011019283746556474
3470,2005-01-04,89.69999694824219,91.5,89.69999694824219,91.0,656100.0,-0.011570281562069518,-1.7692289634611547,2.3214441416893146,56.53593630530898,64.9790948016874,0.5244508692579899,-1.1559048868589628,-3.9393364943514655,-9.64033808042754,38.24327941639868,1.8000030517578125,2.070264968116362,0.6979976654052678,-2.884124346052758,4.280119676863293,-1.0930633403237522,2.4890586711342877,3.1200027465820312,0.0,-66.48583483624199,1.7910610057290155,1,1.220001220703125,-1.279998779296875,-3.842498779296875,-8.269996643066406,4.8000030517578125,1,0.021181734565445254,-4.365898137293365,90.75,-2.3684196436936995,91.30999755859376,1.0681786655569427,90.69000244140624,0.021181734565445254
3471,2005-01-05,90.29000091552734,90.7699966430664,88.8499984741211,89.5,819700.0,0.006577524942677382,1.1942931880108991,-0.6076915853844619,59.95849735741181,64.82773472997718,0.04762509003612081,-1.3737156021520036,-4.29422115547564,-10.076492730106565,39.32768662223578,1.9199981689453125,1.9979296662792194,1.0070014953613224,-1.9758824503704062,3.989885441093051,-0.484440477504549,2.498443468227194,2.529998779296875,36.27209064563491,-27.087490211066807,1.4914419728658668,1,0.5449981689453125,-1.8700027465820312,-4.432502746582031,-8.860000610351562,4.6399993896484375,2,0.03389076893970344,-1.7692289634611547,89.69999694824219,-4.365898137293365,90.75,-2.3684196436936995,91.30999755859376,0.03389076893970344
3472,2005-01-06,89.55000305175781,90.5500030517578,89.5,90.1999969482422,482700.0,-0.008195789747104443,-1.8000081380207955,-0.8227761306460049,54.31977543668245,63.59069493646747,0.6103913546814255,-0.2794545670401476,-3.3683107614224355,-9.232489731553159,40.06729832838309,1.0500030517577983,1.9633825247912995,0.03300361633300497,-2.107592226220291,2.173599458886301,-1.037294304943643,1.1033015376096529,3.1111965942382795,17.632351697683895,-42.81398590061261,1.07029792127665,1,1.2849960327148438,-1.1300048828125,-3.5675048828125,-8.120002746582031,5.4499969482421875,3,0.07146838278481504,1.1942931880108991,90.29000091552734,-1.7692289634611547,89.69999694824219,-4.365898137293365,90.75,0.07146838278481504
3473,2005-01-07,89.7300033569336,90.5,89.55000305175781,89.7300033569336,429100.0,0.0020100535906375505,-4.277751875556309,-0.0,52.47935610434299,61.99968705056915,0.41089504258917486,-0.34896958479038176,-3.375171610715256,-9.31835768982343,39.90065925217993,0.9499969482421875,1.9187400262770495,0.13150367736815838,-1.9034461249785295,2.1664534797148463,-0.8859712238051856,1.1489785785415023,2.778748242187504,22.166363028388258,-33.314439573970546,1.0174749011733453,1,1.1049957275390625,-1.3100051879882812,-3.9275035858154297,-8.300003051757812,5.409996032714844,4,0.06185217000701715,-1.8000081380207955,89.55000305175781,1.1942931880108991,90.29000091552734,-1.7692289634611547,89.69999694824219,0.06185217000701715
3474,2005-01-10,90.73999786376952,91.12999725341795,89.7300033569336,89.77999877929688,793300.0,0.011255928552886596,-1.641523014359206,100.0,59.41464264261574,60.815740332263,-0.41372699068463703,-1.266374268133191,-4.183825705067974,-10.213819078740656,39.587818829549434,1.3999938964843608,1.746369300260497,1.0414981842040874,-1.0122963041901585,3.095292672598333,0.01460094000695733,2.0683954284012174,1.6224036103515829,71.32069061815281,16.298521284255983,1.0268972441971242,1,0.09500122070313921,-2.3199996948242045,-4.717500686645494,-9.309997558593736,4.3400039672851705,0,0.04716771963916688,-4.277751875556309,89.7300033569336,-1.8000081380207955,89.55000305175781,1.1942931880108991,90.29000091552734,0.04716771963916688
3475,2005-01-11,90.41000366210938,90.8000030517578,89.62999725341797,90.73999786376952,448000.0,-0.003636700566772899,4.199972873540099,-0.3437442878827518,54.136906918912445,58.9497164663297,0.009790148120458753,-0.7271459604368431,-3.6560428423517237,-9.771005886452883,39.79270419138535,1.1700057983398295,1.5753347745844763,0.5550037384033146,-1.174193570779778,2.284201047586407,-0.30959491618823165,1.419602392994861,1.8119016920117303,68.42131680743174,16.756606725792977,0.8645986545915427,1,0.42499542236328125,-1.9900054931640625,-4.280006408691406,-8.980003356933594,5.529998779296861,1,0.03838063765904742,-1.641523014359206,90.73999786376952,-4.277751875556309,89.7300033569336,-1.8000081380207955,89.55000305175781,0.03838063765904742
3476,2005-01-12,90.41000366210938,90.6999969482422,90.08000183105469,90.30999755859376,644300.0,0.0,-1.214277929155364,-0.30305412341337484,45.90365255502365,57.0935038843364,0.012692957246045466,-0.6078829429562376,-3.4557882020055786,-9.667739617376881,40.00866181276375,0.6199951171875142,1.4500204987263174,0.45950355529785725,-1.162235893815108,2.0812430044108226,-0.3513661692586254,1.27037327985434,1.6770254168117305,55.82853960036932,9.853348402975222,0.8108697245564799,1,0.42499542236328125,-1.9900054931640625,-4.45750617980957,-8.640007019042969,4.579994201660142,2,0.04523831625066865,4.199972873540099,90.41000366210938,-1.641523014359206,90.73999786376952,-4.277751875556309,89.7300033569336,0.04523831625066865
3477,2005-01-13,90.41000366210938,91.02999877929688,90.16999816894531,90.5199966430664,900100.0,0.0,-1.915236703606481,-1.0998626792799855,51.907403538423104,55.912482809875804,-0.034868526452470405,-0.4713830862663997,-3.2494705482210264,-9.537079148985555,40.021604765022545,0.8600006103515625,1.2271471682966393,0.3575035095214787,-1.093287629911032,1.8082946489539893,-0.3678920601947766,1.082899079237734,1.5475441926197249,54.43061812808787,9.380201252883566,0.7253955697162574,1,0.42499542236328125,-1.9750022888183594,-4.557506561279297,-8.310005187988281,2.649993896484389,3,0.04999443048314722,-1.214277929155364,90.41000366210938,4.199972873540099,90.41000366210938,-1.641523014359206,90.73999786376952,0.04999443048314722
3478,2005-01-14,90.69000244140624,90.73999786376952,90.2300033569336,90.41999816894531,538900.0,0.003096988916661214,1.7567634444079212,-2.4547409308454005,60.41363331064411,55.007756018818355,-0.46048752174334595,-0.6251272165996937,-3.367869515142118,-9.673403408107887,40.035247170504206,0.5099945068359233,0.9361038849549601,0.537002182006816,-0.7863447571421318,1.860349121155764,-0.12467128756766499,1.198675651581297,1.143243438098537,70.66701253255181,22.763196179600534,0.6616734695744769,1,-0.5150032043456889,-2.25500106811522,-4.837505340576158,-8.310005187988267,3.7699966430664205,4,0.047524505927523775,-1.915236703606481,90.41000366210938,-1.214277929155364,90.41000366210938,4.199972873540099,90.41000366210938,0.047524505927523775
3479,2005-01-18,91.25,91.37999725341795,90.1500015258789,90.69000244140624,663500.0,0.006174854377753114,2.000018608459475,2.0740322124895654,60.53021594940093,55.45156486816191,-1.05281624723375,-1.0831404590290106,-3.7983375985515124,-10.082456795488042,39.919966561055034,1.2299957275390483,0.8107699942851383,0.9969997406005859,-0.3412176745759723,2.335217155777144,0.3278910330123068,1.666108448188865,0.46391598328942507,92.57158551897396,42.70249696374783,0.6691087075882756,1,-1.1350021362304688,-1.3149986267089844,-5.207502365112305,-8.870002746582031,4.510002136230483,1,0.042630130297517166,1.7567634444079212,90.69000244140624,-1.915236703606481,90.41000366210938,-1.214277929155364,90.41000366210938,0.042630130297517166
3480,2005-01-19,91.16999816894531,91.44000244140624,90.98999786376952,91.3000030517578,540000.0,-0.0008767323951198724,1.1951246743581723,-0.23215258855582704,56.12081398183739,55.025155604209196,-0.8296082957072741,-0.8614341159157277,-3.622849415492908,-9.860822255959405,39.75327239378198,0.45000457763671875,0.629885847694581,0.7989978790283203,-0.4137910787376171,2.0117868367942577,0.1926034001453445,1.4053923579112961,0.42936111397737875,80.14675358188776,29.620280033285468,0.6063944788829712,1,-0.6999969482421875,-1.2349967956542969,-4.75,-8.634998321533203,5.720001220703125,2,0.04288695558448752,2.000018608459475,91.25,1.7567634444079212,90.69000244140624,-1.915236703606481,90.41000366210938,0.04288695558448752
3481,2005-01-20,90.2699966430664,90.70999908447266,89.4000015258789,89.5999984741211,1175600.0,-0.009871685246841122,-1.4486117251115895,-5.153638497653145,46.9564736647152,54.2070109628795,0.07516121695584843,0.09627151581634052,-2.620054153817364,-8.813722627848222,39.288741007914,1.7699966430664062,0.4015221237481512,-0.1345035552978544,-1.2934399166379933,1.0244328060422845,-0.7139717359679167,0.44496462537220793,1.219388207504224,42.64680033060724,-5.644991556076185,0.5794681806700659,1,0.15000534057617188,-0.2599983215332031,-3.5049991607666016,-7.634998321533203,6.6300048828125,3,0.06281163187320593,1.1951246743581723,91.16999816894531,2.000018608459475,91.25,1.7567634444079212,90.69000244140624,0.06281163187320593
3482,2005-01-21,90.02999877929688,91.18000030517578,89.91000366210938,90.2699966430664,631800.0,-0.002658667028852313,-4.291783892041391,-0.35820674576966,40.18404190089247,52.84086494027389,0.43628701173602735,0.26644613360713265,-2.2437598485843324,-8.416469608889386,38.43539793328303,1.2699966430664062,0.3817113120823592,-0.32150154113769247,-1.4448471729226213,0.8018440906472364,-0.8831743570301569,0.24017127475477196,1.4100036621093608,30.882204445242508,-14.207215218755657,0.5616728158924675,1,0.3900032043457031,0.220001220703125,-3.2650012969970703,-7.334999084472656,7.3000030517578125,4,0.05509273744001475,-1.4486117251115895,90.2699966430664,1.1951246743581723,91.16999816894531,2.000018608459475,91.25,0.05509273744001475
3483,2005-01-24,89.05000305175781,90.1999969482422,88.9000015258789,89.9800033569336,731100.0,-0.010885213160354068,-1.1138079258648406,3.875035763105191,37.75216074966081,50.43392250772334,1.463593320808954,1.2241454464031563,-1.1489403958198778,-7.27262278588708,37.06084469807255,1.2999954223632955,0.24683848787654483,-1.24749755859375,-2.510790069458494,0.015794952270994145,-1.879143814026122,-0.6158513031613779,2.2863992309570165,5.905569756370125,-37.512217702540596,0.6316462554323697,1,1.1199989318847656,1.4299964904785156,-2.285005569458008,-6.355003356933594,9.279998779296875,0,0.04503081829772926,-4.291783892041391,90.02999877929688,-1.4486117251115895,90.2699966430664,1.1951246743581723,91.16999816894531,0.04503081829772926
3484,2005-01-25,89.62000274658203,89.97000122070312,89.01000213623047,89.22000122070312,408100.0,0.006400894725325568,-1.341462053052224,-0.43010902647316995,49.38084828214186,49.90547154808216,0.8023953238894563,0.7177220185536441,-1.5964150490481757,-7.669003344621856,36.123799298171164,0.9599990844726562,0.24381752229811582,-0.6944980621337891,-1.9083198727240642,0.5193237484564861,-1.3014089674289266,-0.08758715683865148,1.6169433837890494,28.346494534772464,-19.713900215953583,0.6069109052951411,1,0.5499992370605469,0.9399986267089844,-2.8550052642822266,-6.9250030517578125,8.750000000000014,1,0.05400575975852906,-1.1138079258648406,89.05000305175781,-4.291783892041391,90.02999877929688,-1.4486117251115895,90.2699966430664,0.05400575975852906
3485,2005-01-26,89.93000030517578,90.0,89.12000274658203,89.6500015258789,625800.0,0.0034590219715828763,3.1904813805631242,0.6999942779759294,47.08736305927492,50.03699493744342,0.4661718261875052,0.4388900933198272,-1.790976586149128,-7.828002644844574,35.31899713119899,0.8799972534179688,0.262854760631015,-0.39000053405762003,-1.5953552860509177,0.8153542179356776,-0.9926779100542689,0.2126768419390288,1.2114679189453028,45.175409243618745,-4.195353415624446,0.6026773759966454,1,0.24000167846679688,0.6300010681152344,-3.1100025177001953,-7.2350006103515625,8.470001220703125,2,0.06482821985178133,-1.341462053052224,89.62000274658203,-1.1138079258648406,89.05000305175781,-4.291783892041391,90.02999877929688,0.06482821985178133
3486,2005-01-27,89.69999694824219,90.2699966430664,89.23999786376953,89.94000244140625,383600.0,-0.0025575820766494672,1.28890169882337,-0.8571662125340599,51.32270148659268,49.97202804279559,0.6536025551548477,0.6469304273795018,-1.4887063202190518,-7.451436011445736,34.302427053745284,1.029998779296875,0.10799426786553568,-0.5850036621093722,-1.8208442893553354,0.6508369651365911,-1.2029239757323467,0.032916651513602346,1.3498124858788998,35.08753731043621,-17.542052644998797,0.6179203136229813,1,0.4700050354003906,0.8600044250488281,-2.8349971771240234,-7.004997253417969,9.300003051757812,3,0.08015610575276777,3.1904813805631242,89.93000030517578,-1.341462053052224,89.62000274658203,-1.1138079258648406,89.05000305175781,0.08015610575276777
3487,2005-01-28,88.55000305175781,89.91000366210938,88.01000213623047,89.81999969482422,613300.0,-0.01282044521303538,1.6206834863592119,5.291531565897387,41.11442408783023,47.82767146248294,1.6896988434905609,1.7163803709800334,-0.25446256442978665,-6.157203965930009,32.6563654065338,1.9000015258789062,0.009938168444193707,-1.627997589111331,-3.0696264150946604,-0.18636876312800155,-2.348812002103003,-0.9071831761196592,2.4118139439632813,23.893903896402023,-31.242858134735677,0.720814412991666,1,1.1749992370605469,1.8649978637695312,-1.5925045013427734,-5.765003204345703,10.419998168945312,4,0.09429698685883148,1.28890169882337,89.69999694824219,3.1904813805631242,89.93000030517578,-1.341462053052224,89.62000274658203,0.09429698685883148
3488,2005-01-31,89.25,89.43000030517578,88.5199966430664,88.75,694400.0,0.007905103603814023,1.1162860843491067,-0.3937018280558209,38.23062543164084,45.349939182731816,0.853735879099105,0.9002994189340541,-0.9083730116494451,-6.724832116492607,30.404013921561067,0.910003662109375,0.014829956936580402,-0.8250007629394531,-2.2196887010364748,0.5696871751575685,-1.522344731987971,-0.1276567938909352,1.5347081041516617,54.867295474340196,1.7042569611988299,0.6973439690485124,1,0.4750022888183594,1.1650009155273438,-0.9375019073486328,-5.8600006103515625,7.779998779296875,0,0.09053223340117289,1.6206834863592119,88.55000305175781,1.28890169882337,89.69999694824219,3.1904813805631242,89.93000030517578,0.09053223340117289
3489,2005-02-01,89.75,90.12999725341795,88.95999908447266,89.3499984741211,1022100.0,0.0056022408963585235,1.0172451214459317,0.8000030517578125,44.92303683480327,44.105741721950245,0.13252072196270603,0.3389171311209225,-1.3519800721296775,-7.061706605494379,28.066732090480013,1.1699981689452983,-0.031602849499492436,-0.27500076293945597,-1.6391650637460486,1.0891635378671367,-0.9570829133427594,0.4070813874638475,0.8682257460763907,76.99124305419583,24.694226393271407,0.6820821504032996,2,-0.154998779296875,0.6650009155273438,-1.2124996185302734,-6.134998321533203,8.309997558593764,1,0.0955989061955953,1.1162860843491067,89.25,1.6206834863592119,88.55000305175781,1.28890169882337,89.69999694824219,0.0955989061955953
3490,2005-02-02,91.5999984741211,91.79000091552734,89.51000213623047,89.51000213623047,1071600.0,0.020612796369037234,-1.1818208366795648,5.224970913044308,57.12573176091349,45.2356592881945,-1.8439821358207382,-1.4350134947022894,-3.097135573272624,-8.744788110263258,26.85011524515289,2.279998779296875,-0.12882669613622966,1.4799976348876953,-0.044122484623542846,3.0041177543989335,0.7179375751320833,2.2420576946433073,-3.589996337890625,94.97347876282667,41.341802084640065,0.7620600597556169,2,-1.6999969482421875,-1.18499755859375,-3.0249996185302734,-7.984996795654297,6.7000045776367045,2,0.07390834481698838,1.0172451214459317,89.75,1.1162860843491067,89.25,1.6206834863592119,88.55000305175781,0.07390834481698838
3491,2005-02-03,93.3499984741211,93.70999908447266,91.48999786376952,91.48999786376952,1068800.0,0.019104803811698767,-1.3870973034610976,0.8899540045265455,64.55445394972901,47.94348284917634,-3.476756265950854,-3.103109988888292,-4.729467041170096,-10.330690149831113,26.640570825922598,2.220001220703139,-0.23150089773706384,3.076997756958008,0.9758812316525365,5.178114282263479,2.026439494305265,4.127556019610751,-5.264396362304694,93.684196436937,38.49487748865449,1.0505582626527374,2,-2.4899978637695312,-2.4899978637695312,-4.654998779296875,-9.734996795654297,-7.599998474121094,3,0.05409751616822778,-1.1818208366795648,91.5999984741211,1.0172451214459317,89.75,1.1162860843491067,89.25,0.05409751616822778
3492,2005-02-04,95.9499969482422,96.05999755859376,93.1500015258789,93.4499969482422,1098000.0,0.02785215336497182,1.1397020049591147,1.3440855804490575,71.1755303726492,51.65719058506394,-5.753761392272224,-5.480016256414231,-7.1772245069695515,-12.75986510416702,26.729391122315803,2.909996032714858,-0.22348388572383726,5.356996536254897,2.092277797951624,8.62171527455817,3.7246371671032676,6.989355905406526,-7.639418957519553,98.54110614065,43.43791803059581,1.6323593691516347,2,-3.9149971008300923,-3.9149971008300923,-7.139997482299819,-11.924995422363295,-10.699996948242202,4,0.03178742208197294,-1.3870973034610976,93.3499984741211,-1.1818208366795648,91.5999984741211,1.0172451214459317,89.75,0.03178742208197294
3493,2005-02-07,95.27999877929688,96.25,95.18000030517578,95.95999908447266,294700.0,-0.006982784682179166,-1.431825078244887,-0.2720001220703125,66.08142090810004,53.51280976572596,-4.589765785488126,-4.609224761509921,-6.356730346370512,-11.90364134876134,26.84484386762525,1.0699996948242188,-0.07811550839554116,4.409498596191412,0.5621368915586373,8.256860300824187,2.4858177438750317,6.333179448507792,-6.504455614501964,86.69408643506381,34.829627316394635,1.9236808523163844,2,-3.1499977111816406,-3.1499977111816406,-6.429998397827148,-10.459999084472656,-8.279998779296875,0,0.03872798581739745,1.1397020049591147,95.9499969482422,-1.3870973034610976,93.3499984741211,-1.1818208366795648,91.5999984741211,0.03872798581739745
3494,2005-02-08,95.0199966430664,95.41000366210938,94.48999786376952,94.9499969482422,409800.0,-0.002728821783811397,1.1646845520720537,-0.10294068148412007,65.14556795242032,55.519276976075446,-3.8925653848459234,-4.228956067880162,-5.96065777676057,-11.46054771908426,26.46740806127078,0.920005798339858,0.15297324806785184,3.9354965209960966,-0.3342448232749575,8.20523786526715,1.8006258488605766,6.0703671931316165,-5.64649693145509,81.75068624954014,32.08139429367344,2.134870672135524,2,-2.889995574951172,-2.889995574951172,-5.764997482299805,-9.389995574951172,-7.7899932861328125,1,0.021153464609990014,-1.431825078244887,95.27999877929688,1.1397020049591147,95.9499969482422,-1.3870973034610976,93.3499984741211,0.021153464609990014
3495,2005-02-09,93.87999725341795,95.25,93.83999633789062,95.0199966430664,276400.0,-0.01199746821640868,-1.3114791004827775,-16.285776566761,63.93824600266283,56.921004144527686,-2.3840427359072436,-2.9678263360536192,-4.65795571021512,-10.140630405314582,25.981139845098028,1.410003662109375,0.4845410276664097,2.6219974517822067,-1.8112168723808395,7.055211775945253,0.4053902897006765,4.838604613863737,-3.9563775187355503,50.21004867743849,-0.33318466983168094,2.2166071620815244,2,-1.7499961853027202,-1.7499961853027202,-4.3899974822997905,-7.864997863769517,-7.360000610351548,2,0.04452492999006363,1.1646845520720537,95.0199966430664,-1.431825078244887,95.27999877929688,1.1397020049591147,95.9499969482422,0.04452492999006363
3496,2005-02-10,94.5,94.55999755859376,93.6500015258789,94.0,251500.0,0.006604204992767704,1.9354941917699446,-0.4385967260510446,66.76671314134477,59.77125848380708,-2.516162797078607,-3.4421889182698067,-5.099860979720091,-10.566661104821222,25.415161359019805,0.909996032714858,0.719205987902825,3.0375003814697266,-1.6034764494679479,7.678477212407401,0.7170119660008822,5.357988796938571,-4.070269844092195,43.54835931020395,-9.090176027862526,2.320488415468837,2,-2.115001678466797,-2.3699989318847656,-4.8300018310546875,-8.389999389648438,-9.269996643066406,3,0.04021167250537361,-1.3114791004827775,93.87999725341795,1.1646845520720537,95.0199966430664,-1.431825078244887,95.27999877929688,0.04021167250537361
3497,2005-02-11,94.93000030517578,95.31999969482422,94.02999877929688,94.5,336600.0,0.004550267779637851,1.132234531548516,0.8600006103515625,73.00470002071509,63.635044549259774,-2.174678034702225,-3.7062197737954534,-5.3898403157009085,-10.799656674503098,24.76612743430472,1.2900009155273438,0.9881154887824408,3.2415008544921875,-1.6187126567613745,8.10171436574575,0.8113940988654065,5.6716076101189685,-4.034648561740596,49.230751173020096,-8.934223886739858,2.4301067556267837,2,-2.325000762939453,-2.799999237060547,-5.302501678466797,-8.819999694824219,-9.970001220703125,4,-0.09670283657078282,1.9354941917699446,94.5,-1.3114791004827775,93.87999725341795,1.1646845520720537,95.0199966430664,-0.09670283657078282
3498,2005-02-14,95.0,95.20999908447266,94.18000030517578,94.6999969482422,251800.0,0.0007373822247886963,1.8611028694951892,0.6976810205638321,71.90554206328042,66.63310068575724,-1.501124337716007,-3.622496760987474,-5.34577753808064,-10.656832211585083,24.082018909813797,1.029998779296875,1.2774886255604372,3.0960006713867188,-1.9562149695906896,8.148216312364127,0.5698928508980146,5.622108491875423,-3.6762763960396256,76.70436565562862,14.157520954799125,2.5261078204887046,2,-2.1199989318847656,-2.8699989318847656,-5.372501373291016,-8.889999389648438,-9.870002746582031,0,-0.10263157894736841,1.132234531548516,94.93000030517578,1.9354941917699446,94.5,-1.3114791004827775,93.87999725341795,-0.10263157894736841
3499,2005-02-15,95.13999938964844,95.9000015258789,94.7699966430664,95.01000213623048,355200.0,0.0014736777857731198,-2.7048839972484524,0.43331977010322326,71.5111564996997,68.23148121228904,-0.8897099465872174,-3.6428979514872992,-5.308740474412929,-10.58055372601612,23.137812954943943,1.1300048828125,1.7838965622932932,3.0415000915527344,-2.200648327088942,8.28364851019441,0.42042588223189625,5.6625743008735725,-3.4221736740048954,66.22212727864584,1.4168617681399525,2.621074209320838,2,-1.2700004577636719,-3.009998321533203,-5.512500762939453,-8.564998626708984,-9.959999084472656,1,-0.08555811900219645,1.8611028694951892,95.0,1.132234531548516,94.93000030517578,1.9354941917699446,94.5,-0.08555811900219645
3500,2005-02-16,95.08000183105469,95.66999816894531,94.54000091552734,95.22000122070312,387500.0,-0.0006306239119051593,1.1730856698504923,-1.076941135043254,72.52935786499397,69.11758164731849,-0.31755561276033006,-3.4519359618377052,-5.032969419120803,-10.31839862809818,22.039908393125486,1.1299972534179688,2.310048742129709,2.7860023498535185,-2.600010857468874,8.17201555717591,0.09299574619232942,5.4790089535147075,-2.999602172662634,63.555569118923614,-4.8018812323626605,2.6930066036611935,2,-0.3800010681152344,-2.950000762939453,-5.452503204345703,-8.265003204345703,-10.090003967285156,2,-0.08256203536964124,-2.7048839972484524,95.13999938964844,1.8611028694951892,95.0,1.132234531548516,94.93000030517578,-0.08256203536964124
3501,2005-02-17,95.94000244140624,97.97000122070312,95.87999725341795,96.4000015258789,1003200.0,0.00904502096960047,-6.206792681161976,3.285722070844788,81.71675219451609,70.2888285164148,-0.8621972396706639,-4.074263644972675,-5.651148797193812,-10.9677513875328,22.863438761956317,2.8899993896484375,2.822521692035238,3.362502670288066,-2.1698463804132757,8.894851720989408,0.5963281449374023,6.12867719563873,-3.5260347556855436,48.47722026861612,-24.45100220935015,2.766174525350668,2,-0.13000106811522016,-2.950000762939439,-6.312503814697251,-8.91000366210936,-12.139999389648423,3,-0.09818642441762437,1.1730856698504923,95.08000183105469,-2.7048839972484524,95.13999938964844,1.8611028694951892,95.0,-0.09818642441762437
3502,2005-02-18,94.98999786376952,96.1500015258789,94.8499984741211,96.1500015258789,610400.0,-0.009902069558700655,1.2413774959880035,2.52175211052688,74.11763499057852,71.18174119224574,-0.07005642072205376,-2.8813437550432184,-4.471824025305622,-9.81463614344348,23.150228892344273,1.3000030517578125,3.103069222021105,2.1644981384277173,-3.3315868756067886,7.660583152462223,-0.5835443685895427,4.912540645444977,-2.020426824550583,21.371962082521875,-51.616736376137695,2.748042507017254,2,0.8200035095214986,-1.9999961853027202,-5.362499237060533,-7.959999084472642,-10.110000610351548,4,-0.10274760212999767,-6.206792681161976,95.94000244140624,1.1730856698504923,95.08000183105469,-2.7048839972484524,95.13999938964844,-0.10274760212999767
3503,2005-02-22,93.05999755859376,94.98999786376952,92.9000015258789,94.98999786376952,544700.0,-0.020317931872613326,1.165798971415487,1.6637881139669646,62.41559303796386,70.87841064619502,1.6895994588326602,-0.6698656751020025,-2.4343305598256535,-7.689248903103561,23.875108357196517,2.089996337890611,3.117851623921041,0.033998107910164777,-5.166803977829545,5.234800193649875,-2.5664029349596973,2.634399150780027,4.910003662109361,3.155740480185673,-66.46285006901824,2.600401042869858,2,2.3750038146972514,-0.06999588012696734,-3.4249973297119283,-6.029998779296889,-7.360000610351577,1,-0.08704060484228004,1.2413774959880035,94.98999786376952,-6.206792681161976,95.94000244140624,1.1730856698504923,95.08000183105469,-0.08704060484228004
3504,2005-02-23,94.45999908447266,94.58000183105469,93.0999984741211,93.3000030517578,483300.0,0.015044074388647966,1.1142882055138663,-0.6010341188050872,61.10248263247183,70.56332582728491,0.22552491591672208,-1.7799332659575953,-3.728986759073365,-8.90673167962973,24.639161209058656,1.5200042724609233,2.8214394729996286,1.191999816894537,-3.787196678530094,6.171196312319168,-1.2975984308177715,3.6815980646068454,3.40860214233399,30.769184467334306,-34.16984142045285,2.4895982477123146,2,0.9750022888183594,-1.4699974060058594,-5.154998779296875,-7.430000305175781,-9.430000305175781,2,-0.09877198731191128,1.165798971415487,93.05999755859376,1.2413774959880035,94.98999786376952,-6.206792681161976,95.94000244140624,-0.09877198731191128
3505,2005-02-24,95.76000213623048,95.76000213623048,93.01000213623048,94.4499969482422,693300.0,0.013762471568470769,3.1984566553099794,1.1293186795840513,59.694296555542365,69.77750176219575,-0.8713906621459131,-2.7624025006863206,-4.85929900743983,-10.011610180299712,25.60515051227526,2.75,2.6689139741047683,2.2005027770996293,-2.63646635704346,7.037471911242719,-0.21798178997191542,4.618987344171174,2.009227096557609,56.41027184422218,-4.690571591988949,2.418484567071542,2,-0.32500076293946734,-2.770000457763686,-5.7350025177002095,-8.350002288818374,-10.420005798339858,3,-0.11048456135165219,1.1142882055138663,94.45999908447266,1.165798971415487,93.05999755859376,1.2413774959880035,94.98999786376952,-0.11048456135165219
3506,2005-02-25,96.88999938964844,97.08999633789062,95.76000213623048,95.76000213623048,583400.0,0.011800305223577556,-1.353977759923335,0.8625899071081107,54.28832967874416,67.69790505753232,-1.8178837831423067,-3.505872066552996,-5.84230643697876,-10.93777135514938,26.612694623427952,1.329994201660142,2.57037152760185,2.9709999084472685,-1.7248874133505865,7.666887230245123,0.6230562475483339,5.318943569346203,0.7818452890014669,95.22679723447763,37.25655042457524,2.34794366089893,2,-1.4549980163574219,-3.8999977111816406,-6.687498092651367,-9.0,-9.69000244140625,4,-0.12281970895698324,3.1984566553099794,95.76000213623048,1.1142882055138663,94.45999908447266,1.165798971415487,93.05999755859376,-0.12281970895698324
3507,2005-02-28,96.9000015258789,97.0,95.72000122070312,96.8499984741211,677700.0,0.00010323187422311975,9.239990234375,0.04425059583690666,57.86408284773154,66.13774292247133,-1.69757171625443,-3.012701575562801,-5.697981070685813,-10.745162953362083,28.750868812903434,1.279998779296875,2.5783083101209314,2.563502120971677,-1.5740811061247797,6.701085348068133,0.4947105074234486,4.632293734519905,0.6764062897155725,95.46551199855789,39.429656122704515,2.0687916135482296,2,-1.4650001525878906,-3.9099998474121094,-6.685001373291016,-8.480003356933594,-10.349998474121094,0,-0.13519090059686434,-1.353977759923335,96.88999938964844,3.1984566553099794,95.76000213623048,1.1142882055138663,94.45999908447266,-0.13519090059686434
3508,2005-03-01,97.33000183105469,97.5,96.9000015258789,96.94000244140624,769800.0,0.004437567578994717,-1.5531783650412312,7.799511748550787,61.03153407538304,64.9733404308806,-1.969407934637843,-2.957988692407241,-5.975469010271141,-10.967995347523853,31.072087698465765,0.5999984741210938,2.506612188031312,2.5895023345947266,-0.998264458424984,6.177269127614437,0.7956189380848713,4.383385731104582,-4.430000305175781,96.21384744262232,41.63666540408884,1.7938833965098573,3,-1.8950004577636719,-4.340000152587891,-6.995000839233398,-8.910003662109375,-10.430000305175781,1,-0.12791538419209547,9.239990234375,96.9000015258789,-1.353977759923335,96.88999938964844,3.1984566553099794,95.76000213623048,-0.12791538419209547
3509,2005-03-02,98.33000183105469,99.9000015258789,95.72000122070312,95.8000030517578,1999900.0,0.010274324269877289,-2.1078040977469197,6.487186509644152,71.53920862645191,64.86332384882037,-2.7595116156867903,-3.459614760759081,-6.826567687904287,-11.745724107547119,33.258054152760344,4.180000305175781,2.344801317691946,3.1605022430419893,0.06752359421231802,6.253480891871661,1.6140129186271537,4.706991567456825,-5.338000335693366,77.21335509574942,21.171502709641885,1.5464893244148352,3,-1.9300003051757812,-4.375,-8.005001068115234,-9.910003662109375,-13.040000915527344,2,-0.1284450793005445,-1.5531783650412312,97.33000183105469,9.239990234375,96.9000015258789,-1.353977759923335,96.88999938964844,-0.1284450793005445
3510,2005-03-03,98.37000274658205,98.8499984741211,98.0500030517578,98.33000183105469,735000.0,0.000406802753813551,-1.6666581895399946,0.01581064617686282,69.84615240153605,63.54436831626703,-2.5521314721068933,-3.126727582739548,-6.699947680235326,-11.565754709722015,34.47869255178516,0.7999954223632955,2.214094573610012,2.8620029449462976,-0.06342782867844221,5.787433718571037,1.3992875581339206,4.324718331758675,-5.101681250000027,63.39716106234782,5.536407944611156,1.4627153868123715,3,-1.9700012207031392,-4.415000915527358,-8.005001068115249,-9.950004577636733,-12.889999389648452,3,-0.13561048688441435,-2.1078040977469197,98.33000183105469,-1.5531783650412312,97.33000183105469,9.239990234375,96.9000015258789,-0.13561048688441435
3511,2005-03-04,98.4000015258789,99.20999908447266,97.13999938964844,99.0999984741211,1269800.0,0.00030495860993462465,3.5000082928366476,-17.499523173749267,68.55614414731996,62.926424889238305,-2.4546111304156284,-2.9080939464249127,-6.585009572592057,-11.371778861653226,34.56613714493636,2.0699996948242188,2.089640052838206,2.6395015716552734,-0.37215184573835813,5.651154989048905,1.1336748629584577,4.145328280352089,-4.866412828125007,64.11483515580937,4.949189561432291,1.505826708696819,3,-2.0,-4.444999694824219,-8.03499984741211,-9.980003356933594,-12.889999389648438,4,-0.1327236279010986,-1.6666581895399946,98.37000274658205,-2.1078040977469197,98.33000183105469,-1.5531783650412312,97.33000183105469,-0.1327236279010986
3512,2005-03-07,99.0,99.5,98.0,98.41000366210938,740400.0,0.006097545374156299,-1.127654048438413,-0.8428555858310627,70.24290497547487,63.79612621562842,-2.7110698853196453,-3.4444781949832333,-7.078145274016066,-11.748586501348242,33.806890192525714,1.5,1.9810547024453626,3.0869998931884766,-0.2557406452864228,6.429740431663376,1.415629623951034,4.758370162425919,-5.211754789121102,78.46886458920824,20.632707871352167,1.671370269237448,3,-2.5449981689453125,-5.0449981689453125,-8.634998321533203,-10.580001831054688,-14.410003662109375,0,-0.11919195001775573,3.5000082928366476,98.4000015258789,-1.6666581895399946,98.37000274658205,-2.1078040977469197,98.33000183105469,-0.11919195001775573
3513,2005-03-08,98.97000122070312,99.3499984741211,98.66999816894531,98.8000030517578,628900.0,-0.0003030179726957183,-2.1627337567864875,0.288134278177234,69.60081963244619,64.74038588229223,-1.9607711232451948,-3.2926766995609853,-6.908480656838719,-11.481010678895416,32.944058553200705,0.6800003051757812,1.6859197077983197,2.8725009918212834,-0.7210561724072733,6.46605815604984,1.0757224097070122,4.669279573935555,-4.937285757224231,77.75119049574634,20.109313884142495,1.7967785821142768,3,-2.5149993896484375,-4.760002136230469,-8.899999618530273,-10.550003051757812,-14.980003356933594,1,-0.1254925534581809,-1.127654048438413,99.0,3.5000082928366476,98.4000015258789,-1.6666581895399946,98.37000274658205,-0.1254925534581809
3514,2005-03-09,97.02999877929688,98.83000183105469,96.94000244140624,98.75,757300.0,-0.01960192399189775,1.010632426465829,-10.11776321694557,58.36907903784574,64.59313949143706,0.42703033611357455,-1.2589141972478188,-4.8210735846512875,-9.307669797075647,32.188176336725526,2.029998779296889,1.5180533270247736,0.8319984436035099,-2.7470748363170543,4.411071723524074,-0.9575381963567651,2.621535083563785,-2.7625918733219805,3.5154853014811165,-51.173344444445455,1.7895366399602797,3,0.7800025939941406,-2.5999984741210938,-6.959997177124023,-8.610000610351562,-14.25,2,-0.10440067382108831,-2.1627337567864875,98.97000122070312,-1.127654048438413,99.0,3.5000082928366476,98.4000015258789,-0.10440067382108831
3515,2005-03-10,98.05999755859376,98.73999786376952,97.11000061035156,97.25,557300.0,0.010615261179583335,-1.990830696867012,-0.4709284789127316,58.967824888076606,65.1130834035851,-0.27089120378177256,-2.0656060955152498,-5.706068400101202,-10.126628741682353,31.920588380098845,1.709999084472642,1.6903663345087523,1.6529972076416186,-1.84336666510373,5.149361080386967,-0.09518472873105566,3.401179144014293,-3.567286867822716,43.74985098824682,-11.240370087734753,1.748181936372671,3,-0.24999618530274859,-3.3549957275390767,-8.05499649047853,-9.639999389648452,-14.82999420166017,3,-0.13022636101368412,1.010632426465829,97.02999877929688,-2.1627337567864875,98.97000122070312,-1.127654048438413,99.0,-0.13022636101368412
3516,2005-03-11,98.3000030517578,99.12000274658205,97.8499984741211,98.16000366210938,733500.0,0.0024475372133332396,-2.3420735624799605,0.17283927360407858,64.89650194923682,65.89446330375236,-0.3239174432921459,-2.11475258040376,-5.813989430268677,-10.171695908367596,31.852106637627237,1.2700042724609517,1.8232332811126781,1.7030025482177535,-1.769944609080781,5.175949705516288,-0.03347103043151378,3.439476126867021,-3.59100072758244,53.125074505876725,-5.8649172419326945,1.7364735786492644,3,-0.49000167846678266,-2.6050033569335795,-8.142501831054673,-9.880004882812486,-14.830001831054673,4,-0.13041708338578695,-1.990830696867012,98.05999755859376,1.010632426465829,97.02999877929688,-2.1627337567864875,98.97000122070312,-0.13041708338578695
3517,2005-03-14,85.75,95.9800033569336,85.01000213623047,93.5,9462800.0,-0.12767042382643523,-1.377032784093821,-55.35738419619091,33.17994969447321,62.79984281698459,11.709508582377964,10.237106962010685,6.715640221404215,2.5116674260288505,31.860067217372865,13.29000091552733,1.5854080839590097,-10.38800048828125,-16.33436389318132,-4.441637083381181,-13.361182190731284,-7.414818785831216,14.150001525878906,5.160376936877118,-58.376875140313935,2.973181702450038,3,6.7050018310546875,6.7050018310546875,5.1100006103515625,3.1149978637695312,-3.029998779296875,0,-0.002798808906933292,-2.3420735624799605,98.3000030517578,-1.990830696867012,98.05999755859376,1.010632426465829,97.02999877929688,-0.002798808906933292
3518,2005-03-15,85.25,86.61000061035156,85.02999877929688,85.9000015258789,2774400.0,-0.005830903790087438,-1.8990753767437303,0.0838711646295363,27.8924750323324,57.95020575097132,11.528056147856176,10.50795764732294,7.169049368589569,3.11664944008173,31.868457996739696,1.5800018310546875,1.3103140690992205,-10.400500488281253,-18.084479224674368,-2.7165217518881377,-14.242489856477818,-6.558511120084688,14.352201538085936,1.7009061189796166,-63.25566726347198,3.841989368196558,3,7.005001068115234,7.2050018310546875,6.784999847412109,4.789997100830078,-2.1800003051757812,1,-0.007741978441165642,-1.377032784093821,85.75,-2.3420735624799605,98.3000030517578,-1.990830696867012,98.05999755859376,-0.007741978441165642
3519,2005-03-16,87.0,87.51000213623047,84.25,85.01000213623047,2967400.0,0.02052785923753664,1.1661128389185025,-3.0615279880746975,29.417294412438125,53.45811041884932,8.942254621653618,8.555506790035054,5.409886223323866,1.4825540057101705,31.440324382166374,3.2600021362304688,0.996929643258909,-8.243500518798825,-16.84844807512998,0.3614470375323293,-12.545974296964403,-3.941026740633248,12.31035755004882,18.49360788203017,-45.58002094380273,4.302473778165578,3,4.875,5.075000762939453,5.130001068115234,3.134998321533203,-4.660003662109375,2,-0.03459772570379849,-1.8990753767437303,85.25,-1.377032784093821,85.75,-2.3420735624799605,98.3000030517578,-0.03459772570379849
3520,2005-03-17,87.2300033569336,87.66000366210938,86.80000305175781,87.5999984741211,1388600.0,0.0026437167463631006,2.510167221997322,-0.18592739415641427,26.30031868987126,48.76301870135502,7.7844839788777875,8.12375662880359,5.207053371558132,1.380709329213488,31.17325726024798,0.8600006103515625,0.5719088988505661,-7.620997238159177,-16.943551809727566,1.7015573334092124,-12.282274523943371,-2.959719952374982,11.47793989111328,20.0403685710049,-38.43641026817858,4.661277285784196,3,4.644996643066406,4.844997406005859,4.899997711181641,2.9049949645996094,-4.069999694824219,3,-0.05101460972582894,1.1661128389185025,87.0,-1.8990753767437303,85.25,-1.377032784093821,85.75,-0.05101460972582894
3521,2005-03-18,86.5199966430664,87.44999694824219,86.33000183105469,87.2300033569336,1943500.0,-0.008139478236197428,-1.0550438166699332,1.9189623886506104,25.379515019905867,43.778197595180686,7.4114903965987935,8.529149431086694,5.917519946157796,2.2144504708412,30.052969992885597,1.1199951171875,-0.13610916094229708,-7.860003662109378,-17.876889291461765,2.1568819672430095,-12.868446476785579,-2.851560847433177,11.60962887505859,19.352054504951298,-33.02297382429329,5.008442814676195,3,5.280002593994141,5.555004119873047,5.610004425048828,3.615001678466797,-3.5199966430664062,4,-0.03802581384400072,2.510167221997322,87.2300033569336,1.1661128389185025,87.0,-1.8990753767437303,85.25,-0.03802581384400072
3522,2005-03-21,85.2300033569336,86.52999877929688,85.08999633789062,86.52999877929688,1349000.0,-0.014909770413591317,1.2153961723779734,1.8309621542627497,22.42481102999905,38.53641886157545,7.311700259562471,9.539555780445,7.216848732410426,3.599419374883823,29.82968567756352,1.44000244140625,-0.9176824158296881,-8.661997222900396,-19.473228825387494,2.1492343795867015,-14.067613024143952,-3.2563814216568403,12.344437140466397,28.739070512533672,-17.34333627098772,5.405615801243552,3,6.454998016357422,6.844997406005859,7.027496337890625,4.904994964599609,-0.9200057983398438,0,-0.020650030117443263,-1.0550438166699332,86.5199966430664,2.510167221997322,87.2300033569336,1.1661128389185025,87.0,-0.020650030117443263
3523,2005-03-22,84.95999908447266,85.75,84.95999908447266,85.37999725341797,1193800.0,-0.0031679486310729477,-2.761925522252498,0.32307665220989124,18.481863024223728,34.104505971173005,6.018279004599336,9.66725977096361,7.487440673908324,3.9545325611374267,30.988667175566743,0.7900009155273438,-1.767973507694279,-8.527001571655276,-20.052724606805086,2.998721463494533,-14.289863089230181,-2.7641400540803716,12.081463793031332,20.821065160776453,-20.442634817089857,5.7628615175749065,3,6.725002288818359,7.115001678466797,7.407501220703125,5.174999237060547,-2.2699966430664062,1,-0.02636532353940335,1.2153961723779734,85.2300033569336,-1.0550438166699332,86.5199966430664,2.510167221997322,87.2300033569336,-0.02636532353940335
3524,2005-03-23,85.12999725341797,85.27999877929688,84.52999877929688,84.52999877929688,633700.0,0.0020009200891855095,-1.500006357844945,-1.4285740236148956,18.978448223467396,29.661241897327535,4.45079719793371,9.23597563709481,7.287457560816364,3.877882641579589,32.24727975557665,0.75,-2.7887864757185525,-7.890503311157232,-19.99131857527226,4.210311952957795,-13.940910943214746,-1.8400956790997185,11.399807108985854,19.16925041925042,-18.497670789788874,6.050407632057517,3,6.555004119873047,6.945003509521484,7.375003814697266,5.005001068115234,-2.1299972534179688,2,-0.024198257078071772,-2.761925522252498,84.95999908447266,1.2153961723779734,85.2300033569336,-1.0550438166699332,86.5199966430664,-0.024198257078071772
3525,2005-03-24,85.18000030517578,85.61000061035156,84.94000244140625,85.16999816894531,782300.0,0.0005873728811356393,-1.8510949142087236,0.016670269445468764,19.054327249348106,24.56766693067324,2.661517201944065,8.80409546787044,7.21807070718549,3.920550314498456,32.98999940216703,0.6699981689453125,-3.905287855129231,-7.311500167846674,-19.826022016999772,5.203021681306424,-13.56876109242323,-1.0542392432701178,10.858611882731893,22.260340187599613,-11.562866271964506,6.257260924576551,3,4.935001373291016,6.895000457763672,7.819999694824219,4.954998016357422,-1.3499984741210938,3,-0.03334120635255022,-1.500006357844945,85.12999725341797,-2.761925522252498,84.95999908447266,1.2153961723779734,85.2300033569336,-0.03334120635255022
3526,2005-03-28,84.98999786376953,85.48999786376953,84.55000305175781,85.18000030517578,1040100.0,-0.002230599210208073,1.320981840102479,-18.99618611746758,16.56327238442202,22.721369451778664,0.8548400633666802,8.492271916344237,7.386081849745111,4.2022610309897175,33.28652100525507,0.9399948120117188,-4.872636825408591,-6.9065025329589815,-19.669592557653658,5.856587491735695,-13.288047545306327,-0.5249575206116361,10.577069836621831,22.999954223632812,-4.962066613239344,6.38154501234734,3,0.9650039672851562,7.085002899169922,8.425003051757812,5.145000457763672,-0.6800003051757812,0,-0.021531877252114473,-1.8510949142087236,85.18000030517578,-1.500006357844945,85.12999725341797,-2.761925522252498,84.95999908447266,-0.021531877252114473
3527,2005-03-29,83.80000305175781,84.8499984741211,83.66999816894531,84.75,1365600.0,-0.014001586562211288,1.0521853355624553,4.999919691615805,15.694284755990623,21.366014976629575,1.9435208716056707,9.11801252787572,8.539804106282674,5.4789333867701515,33.70861197622379,1.3199996948242188,-6.070613399428041,-7.441497421264643,-20.46532955077808,5.582334708248794,-13.953413486021361,-0.9295813565079243,11.314381940617892,6.250229248431941,-14.77706844580293,6.5119160647567185,3,1.8649978637695312,7.984996795654297,10.599998474121094,7.194995880126953,1.649993896484375,1,-0.009546575448973416,1.320981840102479,84.98999786376953,-1.8510949142087236,85.18000030517578,-1.500006357844945,85.12999725341797,-0.009546575448973416
3528,2005-03-30,84.87999725341797,85.04000091552734,83.5999984741211,83.88999938964844,1258900.0,0.012887758500356172,1.1984683031944323,-1.0421063621323825,21.41177137962019,20.476512417427582,0.9001865246929128,7.438866120054655,7.42631253605731,4.466910107052811,33.9200451350978,1.44000244140625,-7.468559672869077,-5.739002990722653,-18.727619136623673,7.249613155178366,-12.233311063673156,0.7553050822278493,9.547724529551914,63.68146362756448,38.7685444340758,6.494308072950507,3,0.7500038146972656,6.870002746582031,9.520004272460938,6.115001678466797,0.470001220703125,2,-0.0067153594871407485,1.0521853355624553,83.80000305175781,1.320981840102479,84.98999786376953,-1.8510949142087236,85.18000030517578,-0.0067153594871407485
3529,2005-03-31,85.69999694824219,86.20999908447266,84.98999786376953,85.0,844300.0,0.009660694172456408,-2.3888865341414824,0.7070691502069189,20.627386904425094,19.846186663489117,-0.13813797566385233,5.9280787677318045,6.563600140479338,3.6995823045511145,33.09328666337174,1.3300018310546875,-7.317392724790963,-4.28750305175781,-16.920841622598516,8.345835519082897,-10.60417233717817,2.0291662336625507,7.861506970019789,80.4596928365556,55.53651016190734,6.316669285420353,3,-0.17499923706054688,6.0500030517578125,8.512504577636719,5.310005187988281,-0.9300003051757812,3,-0.03512245757317589,1.1984683031944323,84.87999725341797,1.0521853355624553,83.80000305175781,1.320981840102479,84.98999786376953,-0.03512245757317589
3530,2005-04-01,85.02999877929688,86.4800033569336,84.27999877929688,85.77999877929688,1109000.0,-0.007817948574139977,1.0465071716003207,-1.071433242506812,19.096405407595157,19.148063373232375,0.20894383253585147,5.847225239653682,7.184798620765605,4.401167549778265,32.29759972572659,2.2000045776367188,-7.0178642035156145,-4.290501022338873,-16.46051237147114,7.879510326793394,-10.375506696905006,1.7945046522272605,7.734584703433825,49.65270419192133,27.12795660592518,6.085005674566137,4,0.034999847412109375,6.720001220703125,9.182502746582031,5.980003356933594,0.31999969482421875,4,-0.023873912835938316,-2.3888865341414824,85.69999694824219,1.1984683031944323,84.87999725341797,1.0521853355624553,83.80000305175781,-0.023873912835938316
3531,2005-04-04,85.33999633789062,85.58000183105469,84.5,84.95999908447266,507700.0,0.003645743420488401,1.5116081012748064,-0.5066630045572916,47.77896071562596,21.965191116079808,-0.31965440230762,4.752290461153677,6.857611606541326,4.132704356967821,32.13561802824133,1.0800018310546875,-6.8652716804332385,-3.327503204345703,-14.829424843513337,8.17441843482193,-9.078464023929513,2.4234576152381067,6.691420344151311,60.416490060611196,34.22073173653414,5.750960819583814,4,-0.29999542236328125,6.410003662109375,8.872505187988281,7.170005798339844,-0.7299957275390625,0,-0.01769386655299754,1.0465071716003207,85.02999877929688,-2.3888865341414824,85.69999694824219,1.1984683031944323,84.87999725341797,-0.01769386655299754
3532,2005-04-05,87.19999694824219,88.55000305175781,85.62000274658203,85.62000274658203,795700.0,0.021795180339440945,-2.7088747567517975,4.157909530788845,59.20678764196155,26.4901827402729,-2.0906817223940806,2.069015938244334,5.009417533016261,2.342400728958438,31.298714307920743,3.2100067138671875,-6.631153157100201,-0.87750244140625,-11.308513404894825,9.553508522082325,-6.093007923150537,4.338003040338037,4.156906277166087,72.72717464515642,41.63881055991948,5.21550548174429,4,-1.1249961853027344,4.5500030517578125,7.012504577636719,5.310005187988281,-2.6699981689453125,1,-0.03314219599530266,1.5116081012748064,85.33999633789062,1.0465071716003207,85.02999877929688,-2.3888865341414824,85.69999694824219,-0.03314219599530266
3533,2005-04-06,86.55000305175781,87.44000244140625,86.54000091552734,87.22000122070312,707900.0,-0.007454058706793054,-1.6086908447589563,-0.42405103021347895,47.6290968845669,29.673588147061732,-1.3314424022049565,1.8349027813234216,5.695501430615593,3.0526326186637505,30.41658327062433,0.9000015258789062,-6.310976381589171,-0.9064964294433651,-10.000187502974526,8.187194644087796,-5.453341966208939,3.6403491073222085,4.186347793547483,53.16163937120988,19.63411056192163,4.546845536765579,4,-0.4750022888183594,5.1999969482421875,7.662498474121094,6.034996032714844,-2.7100067138671875,2,-0.012709486594215447,-2.7088747567517975,87.19999694824219,1.5116081012748064,85.33999633789062,1.0465071716003207,85.02999877929688,-0.012709486594215447
3534,2005-04-07,86.9000015258789,87.18000030517578,86.26000213623047,86.7699966430664,913000.0,0.004043887484461273,1.6666519239274658,-0.1940376688150493,48.28302635757383,32.92122138130904,-1.5689541692516542,0.724209005332952,5.368028462911852,2.7648802092536044,30.770575499320884,0.9199981689453125,-5.76280836663139,-0.049998092651364345,-7.948422203491376,7.848426018188647,-3.99921014807137,3.8992139627686413,3.2654411297316557,61.3583167464149,25.04556628056828,3.9492120554200087,4,-0.8250007629394531,4.849998474121094,7.3125,5.924999237060547,-4.180000305175781,3,-0.0178366285908087,-1.6086908447589563,86.55000305175781,-2.7088747567517975,87.19999694824219,1.5116081012748064,85.33999633789062,-0.0178366285908087
3535,2005-04-08,85.29000091552734,87.19999694824219,85.20999908447266,86.87999725341797,835700.0,-0.018527049275966934,-1.2742832728794642,-12.230281690140846,44.14843883841331,35.986239876196954,0.06514125123108272,1.4002523689258908,6.972316982235299,4.421850276022369,31.283790105509805,1.9899978637695312,-5.127779656482929,-1.0214988708496122,-6.959762697705273,4.916764956006048,-3.9906307842774424,1.947633042578218,4.350206205564064,19.506180746813552,-18.169096793738763,2.9691319134278333,4,0.7849998474121094,6.259998321533203,9.887500762939453,8.665000915527344,-2.2900009155273438,4,-0.006096896082530945,1.6666519239274658,86.9000015258789,-1.6086908447589563,86.55000305175781,-2.7088747567517975,87.19999694824219,-0.006096896082530945
3536,2005-04-11,85.4800033569336,85.80000305175781,85.08000183105469,85.47000122070312,443100.0,0.002227722351585193,1.2153831707689238,-0.006290666206022917,51.328375707199534,39.94558331522017,-0.05369041499457694,0.21140150095683907,6.7861073539006895,4.259162652121802,31.66856974090542,0.720001220703125,-4.481211152271385,-0.19049644470214844,-2.040031135928672,1.659038246524375,-1.1152637903154101,0.7342709009111132,3.6769870724001947,11.527417439866321,-26.151394639086426,0.9247673456132607,4,0.5949974060058594,6.069995880126953,9.697498321533203,8.474998474121094,-1.2300033569335938,0,-0.0015208806470169423,-1.2742832728794642,85.29000091552734,1.6666519239274658,86.9000015258789,-1.6086908447589563,86.55000305175781,-0.0015208806470169423
3537,2005-04-12,85.51000213623047,85.73999786376953,84.41999816894531,85.3499984741211,897500.0,0.0003509449943703835,3.258097066351644,15.996948893974066,52.99893171637569,43.45526779708189,0.20605145892059795,0.1712825356900538,6.797401588200373,4.268746093136016,30.995440367309516,1.3199996948242188,-3.810783665901468,-0.14849777221679972,-1.998974666486248,1.7019791220526486,-1.0737362193515168,0.7767406749179173,3.202428936686303,36.0927955375684,-3.564804546323579,0.9252384471347218,4,0.904998779296875,6.039997100830078,9.667499542236328,8.444999694824219,2.1699981689453125,1,-0.010525102366914507,1.2153831707689238,85.4800033569336,-1.2742832728794642,85.29000091552734,1.6666519239274658,86.9000015258789,-0.010525102366914507
3538,2005-04-13,84.58999633789062,85.69999694824219,84.44000244140625,85.41000366210938,619500.0,-0.010759043098538701,-1.25,-5.124928476063323,47.27821859620545,46.41647131839081,1.2075850292344086,1.0954727301749756,7.726294778481474,5.199595151982777,30.285934245939462,1.2599945068359375,-3.0698102052137415,-1.0355033874511719,-2.939422058893115,0.8684152839907711,-1.9874627231721433,-0.08354405173020041,3.713440127122496,6.115044733519952,-34.64152751830686,0.9519593357209724,4,1.8250045776367188,6.885002136230469,10.615005493164062,9.365005493164062,5.3000030517578125,2,-0.0007092748692657525,3.258097066351644,85.51000213623047,1.2153831707689238,85.4800033569336,-1.2742832728794642,85.29000091552734,-0.0007092748692657525
3539,2005-04-14,83.98999786376953,84.77999877929688,83.83000183105469,84.4000015258789,1294200.0,-0.007093019270558054,-1.6027465981062268,0.5,44.31707718742394,49.218768182816234,1.720433303954053,1.5372213504941925,8.312272888073025,5.808814403781483,30.030883866545192,0.9499969482421875,-2.1443571988308605,-1.485001754760745,-3.407221669427642,0.437218159906152,-2.4461117120941935,-0.5238917974272965,3.937163561972227,4.747663636034339,-36.764418221195434,0.9611099573334488,4,2.2000045776367188,7.370002746582031,11.34250259399414,9.965003967285156,4.840003967285156,3,-0.0017859451088712008,-1.25,84.58999633789062,3.258097066351644,85.51000213623047,1.2153831707689238,85.4800033569336,-0.0017859451088712008
3540,2005-04-15,82.77999877929688,83.98999786376953,82.41999816894531,83.58000183105469,997000.0,-0.014406466427529296,-1.065783265572454,1.9512095273539263,40.38293111290392,48.39698711584712,2.880635271382559,2.526266663029702,9.43426213855119,7.033865437326568,30.009157781429785,1.5699996948242188,-1.4807170356006338,-2.4725006103515597,-4.562264083053336,-0.3827371376497837,-3.5173823467024476,-1.4276188740006717,4.800989610315227,10.650890245223735,-31.83127572025127,1.0448817363508875,4,2.7050018310546875,7.990001678466797,13.340002059936523,11.175003051757812,5.9199981689453125,4,-0.0007247832746858363,-1.6027465981062268,83.98999786376953,-1.25,84.58999633789062,3.258097066351644,85.51000213623047,-0.0007247832746858363
3541,2005-04-18,83.2300033569336,83.45999908447266,82.51000213623047,82.68000030517578,966800.0,0.005436151054272198,-1.134826066830113,-0.687501192088348,47.348836747164526,47.079437016425224,2.346625257692068,1.9153471882338522,8.843245885381421,6.596892302263086,29.869377006268717,0.9499969482421875,-0.8327023794114581,-1.8579963684082088,-4.04342741778558,0.3274346809691622,-2.9507118930968943,-0.7652808437195233,3.834886010611825,24.397748868804275,-21.731141819873255,1.0927155246886866,4,1.6999969482421875,7.539997100830078,13.027498245239258,10.724998474121094,3.9799957275390625,0,-0.002763466870801645,-1.065783265572454,82.77999877929688,-1.6027465981062268,83.98999786376953,-1.25,84.58999633789062,-0.002763466870801645
3542,2005-04-19,83.47000122070312,83.69999694824219,82.5999984741211,83.3499984741211,654200.0,0.0028835498508907875,2.7931361071282934,0.21818560133166875,42.88599093248792,46.55242524397202,1.700736172941987,1.6197807665494395,8.378299241277787,6.372411744656347,29.362630342169137,1.0999984741210938,-0.048096269652276646,-1.5299983978271428,-3.8300849359551137,0.7700881403008282,-2.680041666891128,-0.3799551287631573,3.130399026982289,32.01230007722439,-11.404883963025476,1.1500432690639866,4,1.339996337890625,5.729999542236328,13.282499313354492,10.485000610351562,3.3300018310546875,1,0.009344659972323255,-1.134826066830113,83.2300033569336,-1.065783265572454,82.77999877929688,-1.6027465981062268,83.98999786376953,0.009344659972323255
3543,2005-04-20,82.72000122070312,83.62999725341797,82.61000061035156,83.5999984741211,476500.0,-0.008985264035361928,1.170217601272655,-7.333142602835527,34.8577396514668,45.060726721071234,2.067764168057323,2.311893317743724,8.911596786973092,7.135162478895438,28.79724716726344,1.0199966430664062,-0.08949727251675199,-2.1679985046386747,-4.684274115999017,0.34827710672166745,-3.4261363103188387,-0.9098606989585107,3.4623588191082746,12.711990430931369,-24.944723966485935,1.258137805680171,4,2.089996337890625,2.7649993896484375,9.735000610351562,9.735000610351562,5.69000244140625,2,0.05996130332782523,2.7931361071282934,83.47000122070312,-1.134826066830113,83.2300033569336,-1.065783265572454,82.77999877929688,0.05996130332782523
3544,2005-04-21,83.06999969482422,83.56999969482422,82.70999908447266,83.12999725341797,597100.0,0.004231122690475653,-1.2051332211745374,0.06817925665189911,39.70588353148128,44.56710946474544,1.2486556809435285,1.8969074518881968,8.352876864577354,6.792894121021561,28.095303203468124,0.8600006103515625,-0.42829418013957365,-1.7150001525878906,-4.3551630595970465,0.9251627544212653,-3.0350816060924615,-0.3949186990833198,2.7361241579005764,41.401379122668054,5.044705793562322,1.3200814535045777,4,1.0400009155273438,2.4150009155273438,9.285001754760742,9.385002136230469,7.590003967285156,3,0.08209943084000204,1.170217601272655,82.72000122070312,2.7931361071282934,83.47000122070312,-1.134826066830113,83.2300033569336,0.08209943084000204
3545,2005-04-22,82.33999633789062,83.08000183105469,82.02999877929688,83.08000183105469,573000.0,-0.008787809794335133,1.8378250201043365,12.333926754832147,34.909460446895125,42.742785546933845,1.694376195890868,2.5331095008323388,8.898123896708995,7.544823383355919,27.635577359753004,1.0500030517578125,-0.6169975211590923,-2.3030033111572266,-5.151028351965124,0.5450217296506707,-3.727015831561175,-0.8789907907532779,3.127514946456216,18.562748412444606,-14.14119114992966,1.4240125204039464,4,1.5450019836425781,2.9500045776367188,9.635004043579102,9.735004425048828,8.180000305175781,4,0.07881959900182234,-1.2051332211745374,83.06999969482422,1.170217601272655,82.72000122070312,2.7931361071282934,83.47000122070312,0.07881959900182234
3546,2005-04-25,83.16000366210938,83.31999969482422,82.0999984741211,82.33999633789062,598300.0,0.009958797190781521,1.1403541647147006,-1.1081097799863908,27.303431852432226,39.88773000649569,0.5706817978114458,1.6537634408208532,7.8790919296282595,6.754127959919401,26.978943257346007,1.220001220703125,-0.8475288251187862,-1.391496276855463,-4.309312580168481,1.5263200264575545,-2.850404428511979,0.06741187480105282,1.895006121631468,67.66503723331354,38.370427176817685,1.4589081516565094,4,0.7049942016601562,2.1299972534179688,8.814996719360352,8.914997100830078,7.9599990844726705,0,0.06661848295056094,1.8378250201043365,82.33999633789062,-1.2051332211745374,83.06999969482422,1.170217601272655,82.72000122070312,0.06661848295056094
3547,2005-04-26,83.0,84.0,82.5,83.26000213623047,929200.0,-0.0019240458761821122,-1.3809483442425416,-0.3170729438034983,28.89420294325231,37.845061600612006,0.37682620763047225,1.8453731049462334,7.820245919437028,6.919658250788203,25.86595238292462,1.5,-0.9278101441596647,-1.5114997863769588,-4.493913190931323,1.4709136181774056,-3.002706488654141,-0.020293084099776593,1.6920084632075714,49.23861013430824,22.014440152227834,1.4912067022771787,4,0.404998779296875,2.2900009155273438,8.9375,9.075000762939453,8.980003356933594,1,0.050722880535815085,1.1403541647147006,83.16000366210938,1.8378250201043365,82.33999633789062,-1.2051332211745374,83.06999969482422,0.050722880535815085
3548,2005-04-27,84.30999755859375,84.70999908447266,82.41000366210938,82.8499984741211,624300.0,0.015783103115587283,1.03539225515912,-5.615334957011649,36.1793010120124,36.940864247788504,-1.091889927318718,0.5169894009467555,6.2998521238328635,5.608171252688834,24.62081217403962,2.2999954223632812,-1.0982885982618882,-0.1730022430419922,-3.15148009277425,2.8054756066902655,-1.662241167908121,1.3162366818241367,-2.279998779296875,85.07457162947337,59.6000398436098,1.489238924866128,4,-0.9399986267089844,0.9800033569335938,7.570003509521484,7.765003204345703,7.450004577636733,2,0.02953392913377284,-1.3809483442425416,83.0,1.1403541647147006,83.16000366210938,1.8378250201043365,82.33999633789062,0.02953392913377284
3549,2005-04-28,82.69000244140625,84.30999755859375,82.58000183105469,84.30999755859375,703600.0,-0.019214745155954227,1.1358036319795042,-1.1095863924960154,36.14075156756194,36.46951096497273,0.3624206694738348,2.0025952257869477,7.6817753153011665,7.246461528109023,24.000852641185524,1.7299957275390625,-1.3502128769859638,-1.6424976348876896,-4.665900147003498,1.3809048772281187,-3.154198890945594,-0.13079637882978545,-0.6064036560058526,24.626999513199134,-1.5362913909881968,1.5117012560579022,4,0.6799964904785156,2.5999984741210938,9.189998626708984,9.384998321533203,8.919998168945312,3,0.06917403618117302,1.03539225515912,84.30999755859375,-1.3809483442425416,83.0,1.1403541647147006,83.16000366210938,0.06917403618117302
3550,2005-04-29,83.0,83.0,81.05999755859375,82.80000305175781,632900.0,0.0037489121954423776,18.40032043945983,-0.12345527842664457,36.947361235479065,35.31379146367434,0.09712596724715183,1.6155474690560538,7.13433369888314,6.974471029315424,23.392009018646824,1.94000244140625,-1.4786900828863878,-1.2310001373291044,-4.291876527969649,1.8298762533114399,-2.7614383326493765,0.29943805799116774,1.7099990844726562,53.15072959973913,24.097752807600862,1.5304381953202748,4,-0.11500167846679688,1.8050003051757812,8.880001068115234,9.075000762939453,9.160003662109375,4,0.09228920074830582,1.1358036319795042,82.69000244140625,1.03539225515912,84.30999755859375,-1.3809483442425416,83.0,0.09228920074830582
3551,2005-05-02,83.83000183105469,84.62000274658203,83.0,83.0,562100.0,0.010000022060899783,-2.9036124643809176,4.15007248035401,41.844667169860514,35.198088823382406,-0.713888672853713,0.7026453580164684,6.043912289871571,6.193436716680935,22.347890118365875,1.6200027465820312,-1.512311202773958,-0.3254985809326172,-3.345415039256011,2.6944178773907765,-1.835456810094314,1.1844596482290797,0.8069972229003923,75.89049628668117,45.75641439181823,1.509958229161694,5,-0.9450035095214844,0.9749984741210938,7.2649993896484375,8.244998931884766,7.55999755859375,0,0.07980430234863034,18.40032043945983,83.0,1.1358036319795042,82.69000244140625,1.03539225515912,84.30999755859375,0.07980430234863034
3552,2005-05-03,84.30999755859375,84.91000366210938,83.68000030517578,83.94999694824219,447600.0,0.0057258227013570195,-1.733359329965074,0.43373471826454635,48.58012798192468,36.72279863787773,-1.1870291386713632,-0.005231307383695594,5.3343314617256965,5.762503284383655,22.795203645954643,1.2300033569335938,-1.3781278475950387,0.29899711608887003,-2.362890168799197,2.960884400976937,-1.0319465263551564,1.6299407585328964,-3.25,84.41545058934501,49.12632151847437,1.3309436424440302,5,-1.3249969482421875,0.49500274658203125,4.70500373840332,7.765003204345703,7.680000305175767,1,0.08077340036993208,-2.9036124643809176,83.83000183105469,18.40032043945983,83.0,1.1358036319795042,82.69000244140625,0.08077340036993208
3553,2005-05-04,85.44999694824219,85.54000091552734,84.30999755859375,84.44999694824219,423000.0,0.013521520847585844,1.0847374342130784,2.7777730682829653,57.0192253378024,38.64650328302452,-2.122229222222373,-1.2984373560404094,4.035479514107138,4.627119498771023,23.12504806990694,1.2300033569335938,-1.343016757376347,1.4939968109130888,-0.9862614366861209,3.9742550585122984,0.25386768711348395,2.7341259347126936,-4.312999267578121,97.9909843784858,56.40800489298705,1.2401291237996046,5,-2.1499977111816406,-0.6449966430664062,3.275003433227539,6.335002899169922,6.030006408691406,2,0.07641903618377754,-1.733359329965074,84.30999755859375,-2.9036124643809176,83.83000183105469,18.40032043945983,83.0,0.07641903618377754
3554,2005-05-05,85.3499984741211,86.0999984741211,84.95999908447266,85.55000305175781,405600.0,-0.0011702571994434141,-1.3265213972643264,-0.20000457763671875,63.832074497047195,41.86012706637475,-1.8604471165473626,-1.3918774586328624,3.9270551048944355,4.720979983766242,23.24167232500191,1.1399993896484375,-1.2696563357865216,1.4714984893798828,-0.6989463519709602,3.641943330730726,0.3862760687044613,2.5567209100553043,-4.036880664062494,85.11905032220562,37.98656905355322,1.0852224206754204,5,-1.7700004577636719,-0.5449981689453125,3.3400020599365234,6.400001525878906,6.260002136230469,3,0.07510256328889042,1.0847374342130784,85.44999694824219,-1.733359329965074,84.30999755859375,-2.9036124643809176,83.83000183105469,0.07510256328889042
3555,2005-05-06,84.7699966430664,85.66999816894531,84.56999969482422,85.51000213623047,506300.0,-0.006795569319553607,1.0754735993550988,3.699942780850658,58.174063617176024,45.2901972624574,-1.0052088630242793,-0.8989185322276825,4.245687756499024,5.314720851780805,23.04401958988527,1.0999984741210938,-1.0450157888847542,0.917496871948245,-1.193395059087024,3.028388802983514,-0.13794909356938945,1.9729428374658795,-3.1696659931640596,57.09669400944569,6.795606591736281,1.0554459655176347,5,-1.1899986267089844,0.035003662109375,3.867502212524414,6.980003356933594,9.650001525878906,4,0.08068897296393396,-1.3265213972643264,85.3499984741211,1.0847374342130784,85.44999694824219,-1.733359329965074,84.30999755859375,0.08068897296393396
3556,2005-05-09,85.3499984741211,85.38999938964844,84.5999984741211,84.5999984741211,472000.0,0.006842065046868573,-1.1066691080729167,-1.0135059900612409,59.631131362354736,48.705411531246554,-1.3878367198795587,-1.5696354083117114,3.3692387893635214,4.732490280522995,22.78668145966116,0.7900009155273438,-0.879941817928156,1.5039989471435575,-0.5864931589404137,3.5944910532275287,0.45875289410156483,2.5492450001855502,-3.479687754765621,69.00824101338613,15.71653630120933,1.0452460530419863,5,-1.7700004577636719,-0.5449981689453125,3.0575008392333984,6.400001525878906,8.919998168945312,0,0.07978916590201379,1.0754735993550988,84.7699966430664,-1.3265213972643264,85.3499984741211,1.0847374342130784,85.44999694824219,0.07978916590201379
3557,2005-05-10,84.61000061035156,85.44000244140625,84.23999786376953,85.30000305175781,389900.0,-0.008670156731097167,1.4742331288343558,-0.9200032552083334,59.69230456229969,51.31796748127847,-0.4419153363482309,-0.9491857842598677,3.7977561313821866,5.468009411479841,22.34325326821926,1.2000045776367188,-0.5947045225484828,0.8090011596679716,-1.166242449615055,2.784244768950998,-0.17862064497353458,1.7966229643094778,-2.4859086257101524,19.892614256298348,-36.94042797014714,0.9876218046415122,5,-1.0300025939941406,0.19499969482421875,3.7849998474121094,7.1399993896484375,10.580001831054673,1,0.08013235705457933,-1.1066691080729167,85.3499984741211,1.0754735993550988,84.7699966430664,-1.3265213972643264,85.3499984741211,0.08013235705457933
3558,2005-05-11,84.52999877929688,85.22000122070312,84.2300033569336,84.70999908447266,595300.0,-0.0009455363488662938,-1.5384848633051302,0.26086908447589563,57.700414385427536,53.71348557215243,-0.3659031022048538,-0.9211364293532256,3.5450634429011103,5.538072056875322,21.878076685204878,0.9899978637695312,-0.28709886449659905,0.7319992065429659,-1.238375254197564,2.7023736672834957,-0.2531880238273061,1.717186436913238,-2.167352405286678,16.042577844506823,-40.976818800575444,0.9851872303702677,5,-0.9500007629394531,-0.279998779296875,4.382501602172852,7.220001220703125,9.470001220703125,2,0.08825268179584733,1.4742331288343558,84.61000061035156,-1.1066691080729167,85.3499984741211,1.0754735993550988,84.7699966430664,0.08825268179584733
3559,2005-05-12,83.83999633789062,84.80000305175781,83.70999908447266,84.6500015258789,706900.0,-0.008162811444110019,-1.0373911741427624,4.500021192726656,57.94491319949568,56.0465469014876,0.5636552880877588,-0.2560771274047937,3.8552561147318443,6.204920807611927,21.266213845760543,1.0900039672851562,0.004672968670959676,0.049496841430666905,-1.9189414420529545,2.0179351249142883,-0.9347223003111509,1.0337159831724847,-1.2531088378737678,6.632516027574825,-52.96901013802217,0.9842191417418128,5,0.7100028991699219,0.29000091552734375,5.072504043579102,7.910003662109375,10.950004577636719,3,0.09112604189833617,-1.5384848633051302,84.52999877929688,1.4742331288343558,84.61000061035156,-1.1066691080729167,85.3499984741211,0.09112604189833617
3560,2005-05-13,82.72000122070312,83.83000183105469,82.20999908447266,83.83000183105469,716800.0,-0.013358720969806726,1.9189222626984672,1.3703623468244026,47.74125830304549,56.701723694063716,1.8324582847764077,0.905624496171967,4.573306620192312,7.302040040740792,20.40868717307544,1.6299972534179688,0.12147405178579618,-1.0674983978271513,-3.042592476018612,0.9075956803643095,-2.0550454369228817,-0.0799513587314209,3.3799972534179688,15.789523411351489,-41.02432851211122,0.9875470390957318,5,1.43499755859375,1.4099960327148438,6.192499160766602,9.029998779296875,11.709999084472656,4,0.10747097749586887,-1.0373911741427624,83.83999633789062,-1.5384848633051302,84.52999877929688,1.4742331288343558,84.61000061035156,0.10747097749586887
3561,2005-05-16,83.0,83.5999984741211,82.62999725341797,82.79000091552734,619500.0,0.003384898152380522,-2.6603377045876577,-0.18918826036153688,50.0,56.85948725162764,1.5894945996195275,0.640341587197824,3.8853625139938543,6.987947254025244,19.504818693442818,0.970001220703125,0.3760938316734155,-0.7759994506835994,-2.7673725513825076,1.2153736500153087,-1.7716860010330606,0.21968709966586175,3.022198486328122,24.458207259491264,-31.937700536616493,0.9956865503494544,5,1.154998779296875,0.5799980163574219,5.8125,8.75,10.220001220703125,0,0.1375903393848832,1.9189222626984672,82.72000122070312,-1.0373911741427624,83.83999633789062,-1.5384848633051302,84.52999877929688,0.1375903393848832
3562,2005-05-17,84.25,84.30999755859375,82.98999786376953,83.0,500600.0,0.015060240963855387,-1.0787326837356273,5.952406902815622,49.69388962587894,56.04556106141391,0.3688806817919499,-0.5778535389827084,2.2141886439144685,5.686984789042441,18.518601592594585,1.3199996948242188,0.6491488713325282,0.43500061035156534,-1.5616842275263707,2.4316854482295014,-0.5633418085873956,1.4333430292905263,1.695954498291016,67.77406869491823,14.385944094250824,0.9983424189389659,5,-0.095001220703125,-0.6700019836425781,4.5625,7.5,7.410003662109375,1,0.11893171089693055,-2.6603377045876577,83.0,1.9189222626984672,82.72000122070312,-1.0373911741427624,83.83999633789062,0.11893171089693055
3563,2005-05-18,87.68000030517578,87.72000122070312,84.44999694824219,84.44999694824219,998200.0,0.04071216979437131,-1.0247683430058838,2.584002685546875,71.49009853819135,56.89645262154104,-3.0301839719615487,-3.812689091552869,-1.6048452226629877,2.2407783704740467,17.38919372307148,3.470001220703125,0.9147122486974268,3.6170009613037166,1.0440159790519772,6.189985943555456,2.330508470177847,4.903493452429586,-5.470001220703125,99.27403085265027,40.50260360293903,1.2864924911258726,5,-2.7150001525878906,-3.2900009155273438,1.302499771118164,4.069999694824219,3.0999984741210938,2,0.08565239632859734,-1.0787326837356273,84.25,-2.6603377045876577,83.0,1.9189222626984672,82.72000122070312,0.08565239632859734
3564,2005-05-19,89.88999938964844,90.13999938964844,87.9000015258789,88.4000015258789,2215500.0,0.025205281441384786,1.251256551126583,0.46129916879840704,75.49963801303605,58.82151644330327,-5.060639101032649,-5.781999687235029,-4.123676869736357,0.04083173385822647,16.567588138568357,2.4599990844726562,1.13460581181333,5.486000061035156,1.870581118918011,9.101419003152301,3.6782905899765836,7.293709532093729,-7.569800262451167,96.84741500152492,35.82149739175276,1.8077094710585713,5,-3.7150001525878906,-4.290000915527344,-0.9449996948242188,1.8600006103515625,1.529998779296875,3,0.04572255688350646,-1.0247683430058838,87.68000030517578,-1.0787326837356273,84.25,-2.6603377045876577,83.0,0.04572255688350646
3565,2005-05-20,88.83000183105469,89.98999786376953,87.86000061035156,89.97000122070312,797500.0,-0.011792163375137554,2.6101872446076655,-0.7651013584438061,68.19506387817836,59.773064500617004,-3.7595185519840015,-4.438417407000287,-3.4244016157904156,1.0961976857242632,15.410887178513821,2.1299972534179688,1.151429437498578,4.1015022277832,0.1196529260223258,8.083351529544075,2.110577576902756,6.092426878663645,-6.197010693359374,82.55662868224852,22.443896857401022,1.9909246508804401,5,-2.6550025939941406,-3.2300033569335938,-0.05500030517578125,2.9199981689453125,4.729995727539077,4,0.0670944383836436,1.251256551126583,89.88999938964844,-1.0247683430058838,87.68000030517578,-1.0787326837356273,84.25,0.0670944383836436
3566,2005-05-23,88.69999694824219,89.5,88.3499984741211,89.05000305175781,579100.0,-0.0014635244864652508,-1.1904727304433755,0.30702306219967607,66.39282893859676,60.51756720909446,-3.469162563833919,-4.081342137295451,-3.6718042963742903,1.211506993275691,14.385913318475009,1.1500015258789062,1.1100370319008306,3.694497680664057,-0.5874072989186914,7.976402660246805,1.5535451908726827,5.835450170455431,-5.76672548046875,79.86011001264451,21.878775683882978,2.1409524897913723,5,-2.5249977111816406,-3.0999984741210938,-0.5724964141845703,2.460002899169922,5.3800048828125,0,0.06459981458936404,2.6101872446076655,88.83000183105469,1.251256551126583,89.88999938964844,-1.0247683430058838,87.68000030517578,0.06459981458936404
3567,2005-05-24,87.20999908447266,88.55000305175781,86.2699966430664,88.5,1321100.0,-0.016798172661031452,2.280568194916324,3.6856526288255296,56.40466670257406,60.37359524433297,-1.7562590548925954,-2.3818908079459646,-2.179723219573134,2.6733653367642063,13.396626849754977,2.4300003051757812,1.1475539849926406,1.9939998626709041,-2.2867148150731396,6.274714540414948,-0.14635747620111772,4.134357201542926,-3.988458499824219,48.50616787342451,-4.231868144713282,2.140357338872025,5,-1.0349998474121094,-1.6100006103515625,0.6400012969970703,3.950000762939453,5.25,1,0.06891414057244871,-1.1904727304433755,88.69999694824219,2.6101872446076655,88.83000183105469,1.251256551126583,89.88999938964844,0.06891414057244871
3568,2005-05-25,86.80000305175781,88.25,85.0,86.0,2112400.0,-0.004701250281148539,-1.3214260412749794,-0.6201569643311273,55.16016032051069,60.06417825777908,-1.106791236411354,-1.8717506982354877,-1.7562462516583537,3.0426525100581614,12.655342365578298,3.25,1.1169399032601461,1.4595035552978572,-2.854968638438365,5.773975749034079,-0.6977325415702609,3.6167396521659754,-3.3017241149093763,35.01951878404655,-13.059803760766755,2.1572360968681115,5,-0.6250038146972656,-1.2000045776367188,0.20499610900878906,4.359996795654297,6.389999389648423,2,0.0559907884732862,2.280568194916324,87.20999908447266,-1.1904727304433755,88.69999694824219,2.6101872446076655,88.83000183105469,0.0559907884732862
3569,2005-05-26,88.41000366210938,88.54000091552734,86.5,87.05000305175781,1373500.0,0.01854839347634063,1.5185272398462815,1.6999942779759294,62.06899343052214,61.65614882749871,-2.2354444662224466,-3.1950637698652997,-3.390195993296203,1.4098333952135818,11.925000197430233,2.0400009155273438,1.189519966042667,2.783504104614252,-1.5494901065357993,7.116498315764304,0.6170069990392193,4.950001210189285,-4.646055907148934,68.33677599078968,20.514157253496677,2.166497105575028,5,-2.025005340576172,-2.8100051879882812,-3.2625045776367188,2.7499961853027344,6.629997253417969,3,0.02680686595427928,-1.3214260412749794,86.80000305175781,2.280568194916324,87.20999908447266,-1.1904727304433755,88.69999694824219,0.02680686595427928
3570,2005-05-27,90.66000366210938,90.83000183105469,87.94000244140625,88.41000366210938,1084500.0,0.025449608718479233,1.2316629157878614,1.6544110222262114,65.85076897499607,63.417345380276046,-3.621556099250995,-5.1034268397807665,-5.645908537282111,-0.8333675721218015,10.768752612916462,2.8899993896484375,1.3712589992154278,4.650503921508786,-0.04404757438977924,9.345055417407352,2.3032281735595035,6.997779669458069,-6.641013841761421,97.08408035071649,49.79565881068794,2.3472757479492854,5,-3.7500038146972656,-4.715003967285156,-5.8625030517578125,0.4999961853027344,4.439994812011719,4,0.00838290840653877,1.5185272398462815,88.41000366210938,-1.3214260412749794,86.80000305175781,2.280568194916324,87.20999908447266,0.00838290840653877
3571,2005-05-31,90.5199966430664,90.8499984741211,89.9000015258789,90.66000366210938,868900.0,-0.001544308552697382,2.65385800431357,-0.062225341796875,68.29719961092454,65.4843798230589,-2.573264921276447,-4.67627950469263,-5.490469595879233,-0.6967273103697948,10.705799419418103,0.9499969482421875,1.6320224179833929,4.17599716186524,-0.8090528023358274,9.161047126066308,1.6834721797647063,6.668522143965774,-6.09234610207605,94.3589415875144,41.80385154011053,2.4925249821005346,5,-2.8699989318847656,-4.564998626708984,-5.932497024536133,0.4450035095214844,5.220001220703111,1,0.033583749759895865,1.2316629157878614,90.66000366210938,1.5185272398462815,88.41000366210938,-1.3214260412749794,86.80000305175781,0.033583749759895865
3572,2005-06-01,91.12000274658205,92.5,90.2300033569336,90.4499969482422,883700.0,0.006628437094198691,-3.090109905216097,-4.785515775707046,69.76605181487537,65.29281907602379,-2.342631122828493,-4.9960902908226075,-6.026166779104088,-1.2848296889951456,11.058000842630127,2.2699966430664062,2.1607511450114316,4.4355030059814595,-0.883681137598785,9.754687149561704,1.7759109341913444,7.095095077771575,-6.178564370941231,81.60003662109393,23.417331633199126,2.6595920717901222,6,-2.3700027465820455,-4.3400039672851705,-6.542503356933608,-0.15500259399415484,5.779998779296861,2,0.03248462461864521,2.65385800431357,90.5199966430664,1.2316629157878614,90.66000366210938,1.5185272398462815,88.41000366210938,0.03248462461864521
3573,2005-06-02,91.9800033569336,92.26000213623048,90.6999969482422,91.0,581400.0,0.00943811001348771,1.0259795591797536,1.462678919140505,74.16866122732645,65.1449327665005,-2.8256820084250194,-5.6304730713749365,-6.8018348998771785,-2.130678955538258,11.835067040156305,1.5600051879882812,2.7257142869488007,4.969003295898432,-0.8126643200212413,10.750670911818105,2.0781694879385952,7.859837103858268,-6.282708818856861,91.33338928222656,25.529877061346014,2.890833807959838,6,-3.2300033569335938,-5.200004577636719,-7.632503509521484,-1.0150032043457031,5.149993896484361,3,0.005218479126124942,-3.090109905216097,91.12000274658205,2.65385800431357,90.5199966430664,1.2316629157878614,90.66000366210938,0.005218479126124942
3574,2005-06-03,91.76000213623048,92.9800033569336,91.43000030517578,91.98999786376952,767200.0,-0.002391837493736393,-2.4831553140055207,-0.23468871398429186,78.35632121740943,66.2739613597484,-2.584291103766475,-5.1707342375668475,-6.503799257310746,-1.9137887526546677,13.098841155416105,1.5500030517578125,3.2584052671694934,4.428501892089855,-1.6675912328152123,10.524595016994923,1.3804553296373285,7.476548454542382,-5.382437051961418,75.7936309704924,3.512342459243527,3.0480465624525315,6,-2.770000457763686,-4.740001678466811,-7.430002212524428,-0.7950019836425923,5.8600006103515625,4,0.015584135482611616,1.0259795591797536,91.9800033569336,-3.090109905216097,91.12000274658205,2.65385800431357,90.5199966430664,0.015584135482611616
3575,2005-06-06,91.61000061035156,92.0,91.37999725341795,91.75,457200.0,-0.001634715806307696,-1.0666547988402932,0.6087043057122759,77.22958137290385,67.4780449635603,-2.2333354268674412,-4.724236650588367,-6.2775094341068325,-1.762533013322468,14.188016544317913,0.6200027465820455,3.2560987381665143,3.936500167846674,-2.3198843785258703,10.192884714219218,0.8083078946604019,7.064692441032946,-4.4401429333627505,55.51941778836865,-21.86886301598758,3.1281922731862752,6,-2.6199989318847656,-4.590000152587891,-7.280000686645508,-0.6450004577636719,6.409996032714844,0,0.037441330447804955,-2.4831553140055207,91.76000213623048,1.0259795591797536,91.9800033569336,-3.090109905216097,91.12000274658205,0.037441330447804955
3576,2005-06-07,92.16000366210938,92.9499969482422,91.37000274658205,91.61000061035156,554100.0,0.006003744657716581,-2.067953542117355,-3.928610354223433,76.17470335773795,69.67471570302294,-2.504273245706216,-4.993933821665493,-6.737134921880482,-2.3080708776897723,15.463048601426403,1.5799942016601562,2.9884847770177885,4.146002960205081,-2.3158265391149513,10.607832459525113,0.9150882105450648,7.376917709865097,-4.292928503527193,70.18182927911933,-8.074656411874642,3.230914749660018,6,-3.170001983642578,-4.56500244140625,-8.315004348754883,-1.6800041198730469,5.9199981689453125,1,0.03190098410575981,-1.0666547988402932,91.61000061035156,-2.4831553140055207,91.76000213623048,1.0259795591797536,91.9800033569336,0.03190098410575981
3577,2005-06-08,91.38999938964844,92.66999816894531,91.23999786376952,92.16999816894531,555900.0,-0.008355080749389288,-1.6481442235690944,-1.4181717297822167,64.89957097746176,70.75687244268417,-1.205781975001102,-3.889354583733251,-5.845474253910908,-1.5380336236543997,16.551832327620808,1.4300003051757955,2.897993379775798,3.036998748779297,-3.384168936730873,9.458166434289467,-0.17358509397578814,6.247582591534382,-2.9093728472640805,30.263179909317106,-43.46199683381599,3.2105838427550824,6,-1.6499977111816406,-3.7949981689453125,-7.545000076293945,-0.9099998474121094,6.709999084472656,2,0.0475981891144841,-2.067953542117355,92.16000366210938,-1.0666547988402932,91.61000061035156,-2.4831553140055207,91.76000213623048,0.0475981891144841
3578,2005-06-09,91.98999786376952,92.29000091552734,91.16000366210938,91.4000015258789,718800.0,0.006565253070666355,-1.1121600616060352,-0.7564067451778056,59.68632264539631,70.49213124433686,-1.1087558906706647,-4.112671706510994,-6.349152774358501,-2.13898060166008,17.67297733996972,1.1299972534179688,2.8784578684070254,3.2639972686767464,-3.0884403051522753,9.616434842505768,0.08777848176224268,6.44021605559125,-2.9694461036392568,45.60408466114087,-24.155451928542696,3.1762187869145104,6,-1.5299949645995952,-4.394996643066392,-8.094997406005845,-1.509998321533189,6.410003662109389,3,0.0533754079370754,-1.6481442235690944,91.38999938964844,-2.067953542117355,92.16000366210938,-1.0666547988402932,91.61000061035156,0.0533754079370754
3579,2005-06-10,91.4800033569336,92.45999908447266,91.0500030517578,91.8499984741211,508600.0,-0.005544021292306023,-1.2926844397027328,-0.627114260590715,62.876566377481716,70.16166428905748,-0.13129224055080613,-3.163135430643706,-5.773213671249579,-1.6418513855874153,18.547301382168836,1.409996032714858,3.1442190173743256,2.372002410888669,-3.653766081055437,8.397770902832775,-0.6408818350833769,5.384886656860715,-1.9843174051869283,22.63166771069284,-43.62918787582474,3.01288424597205,6,-0.04000091552734375,-3.8850021362304688,-7.42750358581543,-1.0000038146972656,7.3199996948242045,4,0.06176206481365565,-1.1121600616060352,91.98999786376952,-1.6481442235690944,91.38999938964844,-2.067953542117355,92.16000366210938,0.06176206481365565
3580,2005-06-13,91.61000061035156,92.58999633789062,91.30999755859376,91.51000213623048,456600.0,0.0014210455689507295,-4.119916993454313,-0.2702697129659794,64.13994774351023,69.69974741490034,-0.1255654767330583,-2.73309467084664,-5.812796766123782,-1.7828112119201052,18.634494002619544,1.2799987792968608,3.501990415742796,2.057499694824216,-3.2533395784224837,7.3683389680709155,-0.5979199417991339,4.712919331447566,-1.6961965699824617,29.473650395927,-33.618409741653906,2.655419636623352,6,-0.00499725341796875,-4.0149993896484375,-7.417501449584961,-1.1300010681152344,7.739997863769531,0,0.06560421456379051,-1.2926844397027328,91.4800033569336,-1.1121600616060352,91.98999786376952,-1.6481442235690944,91.38999938964844,0.06560421456379051
3581,2005-06-14,94.41999816894531,94.51000213623048,91.51000213623048,91.70999908447266,1022000.0,0.030673480404673548,1.0761195251307218,27.100404364084113,81.05079228018857,70.9536074666018,-2.5973041447572456,-4.89461706364807,-8.507857281782975,-4.57317218069997,18.989830540005364,3.0,3.710914137298005,4.296497344970703,-0.47645846083536014,9.069453150776766,1.9100194420676644,6.682975247873742,-4.138250210588467,97.3987285809098,31.120693843017065,2.3864779029030325,6,-1.8149986267089702,-6.05999755859375,-10.227499008178711,-3.9399986267089844,3.94000244140625,1,0.03812749993576192,-4.119916993454313,91.61000061035156,-1.2926844397027328,91.4800033569336,-1.1121600616060352,91.98999786376952,0.03812749993576192
3582,2005-06-15,94.2699966430664,94.69000244140624,93.02999877929688,94.43000030517578,754300.0,-0.0015886626645608137,3.882306742959884,-0.059041961684097914,82.90742093839431,71.92458076783156,-2.1830580895765905,-4.169210778198689,-8.302254543885795,-4.400374880440452,19.962480638415773,1.6600036621093608,3.667758517923218,3.645495986938471,-0.6067024005710806,7.897694374448022,1.5193967931837022,5.7715951806932395,-3.3962930998072522,88.46137723170347,17.47631478848018,2.1260991937547726,6,-1.3999938964843892,-5.819995880126953,-10.077497482299805,-3.789997100830078,4.870002746582031,2,0.04041588335272861,1.0761195251307218,94.41999816894531,-4.119916993454313,91.61000061035156,-1.2926844397027328,91.4800033569336,0.04041588335272861
3583,2005-06-16,95.19000244140624,95.29000091552734,93.76000213623048,94.20999908447266,865200.0,0.009759264146611102,1.5932175993275548,-6.124880793438782,81.8010635328472,72.30732991399131,-2.905371468653243,-4.740801593497764,-9.133867753956238,-5.27635595083126,21.31945987120294,1.5299987792968608,3.63390960789485,4.1900016784667855,-0.28776504596001473,8.667768402893586,1.9511183162533854,6.428885040680186,-3.70569107444355,97.64154423341608,25.234177707650247,2.238883362213402,6,-2.0200004577636577,-6.440002441406236,-10.997503280639634,-4.710002899169908,2.9399948120117188,3,0.030570395609623935,3.882306742959884,94.2699966430664,1.0761195251307218,94.41999816894531,-4.119916993454313,91.61000061035156,0.030570395609623935
3584,2005-06-17,94.0,95.91000366210938,93.45999908447266,95.91000366210938,1169400.0,-0.01250133849023416,1.565444900698228,-1.9489766525757186,67.39577555007027,71.21468482256536,-1.5245310755703372,-3.401497190271357,-7.878761416124846,-4.057902909785213,21.76689795901117,2.4500045776367188,3.495684925454583,2.794499206542966,-1.8431649651603124,7.432163378246244,0.4756671206913268,5.113331292394605,-1.8306645142956768,58.47823635169459,-10.361237234607927,2.318832085851637,6,-0.5199966430664062,-4.939998626708984,-10.085000991821289,-3.520000457763672,3.6100006103515625,4,0.0468085268710523,1.5932175993275548,95.19000244140624,3.882306742959884,94.2699966430664,1.0761195251307218,94.41999816894531,0.0468085268710523
3585,2005-06-20,94.79000091552734,94.9800033569336,93.30999755859376,93.9000015258789,584000.0,0.00840426505880143,1.6299215436555867,-0.46596737341620464,70.8292581262236,70.62074646350821,-2.029427541155968,-3.9232427514658497,-8.541233181609329,-4.819520349903385,22.21787242745463,1.6700057983398295,3.2182005247075978,3.2865001678466825,-1.472806038900785,8.04580637459415,0.9068470644729416,5.6661532712204234,-1.872531794542013,74.54540095055279,8.564915417188104,2.3796531033737365,6,-1.30999755859375,-5.729999542236328,-10.450002670288086,-4.310001373291016,3.05999755859375,0,0.0423040626384632,1.565444900698228,94.0,1.5932175993275548,95.19000244140624,3.882306742959884,94.2699966430664,0.0423040626384632
3586,2005-06-21,94.43000030517578,95.04000091552734,93.9499969482422,94.6500015258789,824000.0,-0.0037978753758255435,1.180007934570284,-0.24719255233425344,66.53343820882421,70.80228726699293,-1.4679344032288384,-3.2801281412448446,-8.061382568663475,-4.4292689976744555,22.70089111311922,1.090003967285142,2.8902856939342456,2.6399993896484375,-2.098540206351018,7.378538985647893,0.2707295916487169,5.009269187648158,-1.120002746582017,48.61108167676853,-14.757740480167449,2.3692697979997264,6,-0.9499969482421875,-5.159999847412109,-10.28750228881836,-3.950000762939453,4.949996948242173,1,0.052102066642433886,1.6299215436555867,94.79000091552734,1.565444900698228,94.0,1.5932175993275548,95.19000244140624,0.052102066642433886
3587,2005-06-22,93.22000122070312,94.79000091552734,92.97000122070312,94.77999877929688,850500.0,-0.01281371471526227,1.303794412199291,7.090858648911083,55.98454091480495,70.39097818581612,0.03235144281049429,-1.6830812814015133,-6.7440898275287395,-3.177386021890598,24.1923854544247,1.8199996948242188,2.5679287351759967,1.129500198364255,-3.1234944358849503,5.38249483261346,-0.9969971187603477,3.2559975154888576,2.69000244140625,8.5033942992381,-49.20778739908407,2.1264973171246044,6,0.26000213623046875,-3.770000457763672,-9.352502822875977,-2.94000244140625,4.220001220703111,2,0.05513837505192942,1.180007934570284,94.43000030517578,1.6299215436555867,94.79000091552734,1.565444900698228,94.0,0.05513837505192942
3588,2005-06-23,91.66000366210938,93.6500015258789,90.9499969482422,93.1999969482422,1157600.0,-0.016734579898796342,1.2131162918678124,0.9871767283540136,49.5726562606982,68.91276595061795,1.72166849796551,0.2737174644278184,-5.063054683088524,-1.5953276235266003,25.9045381811295,2.7000045776367045,2.2022791119241276,-0.6734973907470732,-4.1355565546684545,2.788561773174308,-2.4045269727077567,1.0575321912136104,4.191199951171882,14.314632112939252,-39.411061008467925,1.7310295819606891,6,1.7699966430664062,-1.4800033569335938,-7.792505264282227,-1.3800048828125,6.2299957275390625,3,0.08160588510461908,1.303794412199291,93.22000122070312,1.180007934570284,94.43000030517578,1.6299215436555867,94.79000091552734,0.08160588510461908
3589,2005-06-24,90.77999877929688,91.61000061035156,90.1999969482422,91.5999984741211,749300.0,-0.009600751119937856,2.3571357208381056,0.5324696556849097,46.66129806423416,66.97069376403172,2.7847854065253017,1.4128160001406513,-4.050399711764811,-0.7061386947658264,27.393656539638854,1.4600067138671733,2.1284974440671363,-1.6720020294189482,-4.7041629248450505,1.3601588660071542,-3.1880824771319993,-0.15592158170589698,4.875156567382817,11.983499083369724,-39.80034571494674,1.5160804477130538,6,2.2750015258789062,-0.3249969482421875,-6.102499008178711,-0.5,7.980003356933608,4,0.0809649545379516,1.2131162918678124,91.66000366210938,1.303794412199291,93.22000122070312,1.180007934570284,94.43000030517578,0.0809649545379516
3590,2005-06-27,91.41999816894531,91.87000274658205,90.5500030517578,90.94000244140624,500600.0,0.007050004387028075,-1.095246745382983,-0.5853608611915059,47.04470750544476,63.1922399001713,2.363552634543794,0.8776714984280432,-4.508569351593792,-1.3626784357611115,27.97108834862302,1.3199996948242472,2.1283627336595714,-1.0700023651123018,-4.025688932333466,1.8856842021088625,-2.547845648722884,0.4078409184982803,3.9078476738281296,25.206616129850705,-23.24826457558491,1.4778432836105815,6,1.6350021362304688,-0.964996337890625,-5.532499313354492,-1.2150001525878906,12.380004882812486,0,0.06770950082461225,2.3571357208381056,90.77999877929688,1.2131162918678124,91.66000366210938,1.303794412199291,93.22000122070312,0.06770950082461225
3591,2005-06-28,93.55999755859376,94.9499969482422,91.81999969482422,91.81999969482422,892400.0,0.023408438334178383,-2.597702409400845,3.625027815748404,57.81136884196888,60.40378966723514,0.09916100933740779,-1.0781800869215914,-6.452630288064299,-3.534884615881552,29.056111877825174,3.529998779296889,2.193918004715968,0.9179969787597742,-1.9215097490112782,3.7575037065308265,-0.5017563851257592,2.3377503426453075,1.4601773505078057,70.73685495476974,19.155458289114662,1.419753363885527,6,-0.504997253417983,-3.1049957275390767,-7.672498703002944,-3.4699974060058736,8.340003967285142,1,0.045852939583935326,-1.095246745382983,91.41999816894531,2.3571357208381056,90.77999877929688,1.2131162918678124,91.66000366210938,0.045852939583935326
3592,2005-06-29,94.08000183105469,94.56999969482422,93.12000274658205,93.55999755859376,964600.0,0.00555797655013035,-1.0714332425068338,0.2988533970578457,57.56699197007915,57.7111150491498,-0.5035856725810532,-1.4388280052262985,-6.77435081801616,-4.125913411350268,29.543534374635883,1.4499969482421733,2.2629653620265344,1.290001296997076,-1.5239333199857015,4.1039359139798535,-0.11696601149431274,2.6969686054884647,0.8699951171875142,81.68431332236811,28.134539741095395,1.406967308491388,6,-1.0250015258789062,-3.625,-8.192502975463867,-3.990001678466797,6.4099960327148295,2,0.05633498426031913,-2.597702409400845,93.55999755859376,-1.095246745382983,91.41999816894531,2.3571357208381056,90.77999877929688,0.05633498426031913
3593,2005-06-30,92.45999908447266,94.87000274658205,92.37999725341795,94.5,885000.0,-0.017219416614076666,-1.263636647373583,-3.923046450893619,53.284165032041386,56.143158324924364,0.7693465005857121,0.23081247842080188,-4.946622280319929,-2.5763785192950763,29.883869490104402,2.490005493164091,1.812165398824348,-0.3540012359619169,-3.1469573711051737,2.43895489918134,-1.7504793035335382,1.0424768316097044,-2.2600021362304545,47.578992341693784,-9.473510296012165,1.3964780675716268,6,0.15999984741210938,-2.0049972534179688,-6.572500228881836,-2.3699989318847656,7.340003967285142,3,0.05386116597712465,-1.0714332425068338,94.08000183105469,-2.597702409400845,93.55999755859376,-1.095246745382983,91.41999816894531,0.05386116597712465
3594,2005-07-01,93.19000244140624,93.31999969482422,92.05999755859376,92.6999969482422,415900.0,0.007895342463356991,2.3600056966145453,-0.24019866336058326,55.09020567877927,54.39437471965276,-0.09793722787661352,-0.40745634741975323,-5.467417510722882,-3.369168707647205,29.89332528922335,1.2600021362304545,1.3487490568249854,0.30450210571287073,-2.4477635351534417,3.056767746579183,-1.0716307147202855,1.680634926146027,-2.8966053771972327,60.000069358227925,-0.5186255887860796,1.3761328204331569,7,-0.5700035095214702,-1.9850006103515483,-7.3025035858154155,-4.670001983642564,7.5,4,0.05043456191770512,-1.263636647373583,92.45999908447266,-1.0714332425068338,94.08000183105469,-2.597702409400845,93.55999755859376,0.05043456191770512
3595,2005-07-05,95.04000091552734,95.16999816894531,93.62000274658205,93.6500015258789,696500.0,0.019851898547639912,-1.1379292201164102,2.836701647308108,52.12912732110642,52.79389573212857,-2.1330576469607365,-2.0947091270911926,-7.058863505420675,-5.253631246825819,30.204457988606563,1.9799957275390767,0.877544615308409,1.9830005645751925,-0.8605634461422795,4.8265645752926645,0.5612185592164565,3.4047825699339285,-4.65507173767088,96.11948320507594,38.6025231532128,1.4217820053587393,7,-2.3550033569335938,-3.1149978637695312,-9.047502517700195,-9.44000244140625,5.150001525878892,1,0.03914142660846065,2.3600056966145453,93.19000244140624,-1.263636647373583,92.45999908447266,-1.0714332425068338,94.08000183105469,0.03914142660846065
3596,2005-07-06,95.0999984741211,95.36000061035156,94.47000122070312,95.01000213623048,948900.0,0.0006312874370348887,1.9180278660229633,0.06474559525768779,52.86800582511783,52.44761405549667,-2.333403643985477,-2.0270861435668053,-6.880715947105912,-5.357993549659099,30.193970511842206,0.8899993896484375,0.6918420712128608,1.895998382568365,-1.0542871394294195,4.84628390456615,0.42085562156947276,3.3711411435672574,-4.523666536621079,92.12115467311538,36.927297625874765,1.475142760998892,7,-2.3199996948242188,-2.194995880126953,-8.67249870300293,-9.154998779296875,3.970001220703125,2,0.09148269944509169,-1.1379292201164102,95.04000091552734,2.3600056966145453,93.19000244140624,-1.263636647373583,92.45999908447266,0.09148269944509169
3597,2005-07-07,95.73999786376952,95.73999786376952,94.3499984741211,94.87999725341795,918800.0,0.006729751839297693,2.232554425932793,9.555951169889607,51.93796699092914,52.71042635885566,-2.881354918619735,-2.450103174877711,-7.265065149163263,-6.045952396787314,30.324788759043496,1.3899993896484233,0.39219699727117074,2.318497848510731,-0.7090750532725281,5.34607075029399,0.8047113976191014,3.8322842994023603,-4.876645805898406,100.0,48.10279217328669,1.5137864508916326,7,-2.7700004577636577,-2.684997558593736,-8.937499999999986,-9.784999847412095,2.599998474121108,3,0.06434096302022674,1.9180278660229633,95.0999984741211,-1.1379292201164102,95.04000091552734,2.3600056966145453,93.19000244140624,0.06434096302022674
3598,2005-07-08,96.9000015258789,97.12999725341795,95.6500015258789,95.6999969482422,937200.0,0.012116186421478492,-1.2769245215472247,1.3953531697450199,60.24011021664554,54.21918326467915,-3.598297018823544,-3.397597710155452,-8.192899924652451,-7.2487747410935555,30.697084985467587,1.4799957275390483,0.19434580088403663,3.2330013275146428,-0.08789920066271861,6.553901855692004,1.572551063425962,4.893451591603323,-5.646517803535929,95.4635948445156,42.56477246571922,1.6604502640886825,7,-3.06000137329103,-3.235004425048828,-9.135002136230469,-10.120002746582031,2.2600021362304688,4,0.03704846523590444,2.232554425932793,95.73999786376952,1.9180278660229633,95.0999984741211,-1.1379292201164102,95.04000091552734,0.03704846523590444
3599,2005-07-11,97.12999725341795,97.3499984741211,96.8000030517578,97.0500030517578,626800.0,0.002373536882531724,1.115380665228749,0.06666158042304911,58.60292385194489,55.50342952540139,-3.165730236604503,-3.354599044479201,-8.131042100852454,-7.522921831688151,31.04455605435785,0.5499954223632955,0.22197095151909707,3.180497360229481,-0.31380110495784663,6.674795825416808,1.43334812763581,4.927646592823152,-5.288862177967474,94.10183719303372,42.12599736958461,1.7471492325936655,7,-2.5449981689452983,-3.354999542236314,-9.364997863769517,-10.34999847412108,0.9700012207031392,0,0.027488992832704895,-1.2769245215472247,96.9000015258789,2.232554425932793,95.73999786376952,1.9180278660229633,95.0999984741211,0.027488992832704895
3600,2005-07-12,97.62000274658205,97.9000015258789,96.88999938964844,97.12999725341795,759000.0,0.005044842036653563,-1.0824760106968696,6.125512637100975,61.6168969004568,55.926265976344496,-2.9991719976599427,-3.5534516222076036,-8.327476424875428,-8.0537195732864,31.420730140333188,1.0100021362304688,0.48299697052624424,3.3700027465820455,-0.3061338523518913,7.046139345515982,1.531934447115077,5.208071046049014,-5.117804063291089,92.11271722264527,38.07082701293845,1.8380682994669666,7,-2.6400032043457173,-3.5700035095214986,-9.615001678466811,-10.600002288818374,0.6199951171874716,1,0.031448469662450185,1.115380665228749,97.12999725341795,-1.2769245215472247,96.9000015258789,2.232554425932793,95.73999786376952,0.031448469662450185
3601,2005-07-13,98.0199966430664,98.04000091552734,97.41000366210938,97.58000183105469,406300.0,0.004097458361302486,1.6249701978860367,0.8979385295674128,68.57582534127059,57.149469684254655,-3.017282883381668,-3.86824087675582,-8.44995592018276,-8.5063256618199,31.07937835272744,0.6299972534179688,0.9059752018252993,3.5899967193603572,-0.455205305578545,7.6351987442992595,1.5673957068909061,5.612597731829808,-4.762105561813144,99.45787915377872,38.01754042776456,2.022601012469452,7,-2.9699974060058594,-3.8999977111816406,-10.014995574951172,-10.999996185302734,0.2700042724609375,2,0.022138399027310296,-1.0824760106968696,97.62000274658205,1.115380665228749,97.12999725341795,-1.2769245215472247,96.9000015258789,0.022138399027310296
3602,2005-07-14,98.08000183105469,98.56999969482422,97.58999633789062,98.2699966430664,514700.0,0.0006121729243349083,1.4810182815533044,-0.43181148237415684,78.10854036893625,59.9077336105763,-2.7381657844913008,-3.8242459128300936,-8.241501760078137,-8.60395937960331,30.71983185560808,0.9800033569335938,1.325306672939277,3.4595016479492244,-0.9005680799918991,7.819571375890348,1.2794667839786626,5.639536511919786,-4.05697317631757,83.21924071799963,15.164399338962383,2.180034863970561,7,-2.765003204345703,-3.6950035095214844,-9.787500381469727,-11.060001373291016,-2.44000244140625,3,0.01009377900986208,1.6249701978860367,98.0199966430664,-1.0824760106968696,97.62000274658205,1.115380665228749,97.12999725341795,0.01009377900986208
3603,2005-07-15,98.0999984741211,98.41999816894531,97.5999984741211,97.91999816894531,551500.0,0.0002038809409981024,1.0,-0.9473958960767779,84.6590724365861,63.19316325033261,-2.0942243498710127,-3.8104169792460425,-8.02402285248634,-8.631033683320283,30.128252112268676,0.8199996948242188,1.4399849565807727,3.33399848937988,-1.2921892066295158,7.960186185389276,1.020904641375182,5.647092337384578,-3.2585150321683045,73.44620835614275,-1.6310025694085226,2.3130938480046987,7,-2.0049972534179688,-3.7150001525878906,-9.432497024536133,-11.079998016357422,-3.029998779296875,4,0.0024464614424315467,1.4810182815533044,98.08000183105469,1.6249701978860367,98.0199966430664,-1.0824760106968696,97.62000274658205,0.0024464614424315467
3604,2005-07-18,98.4000015258789,98.41000366210938,97.52999877929688,97.8499984741211,651000.0,0.003058135131744688,2.0876967555412786,3.055567329292587,84.14871483632275,66.75089519646777,-1.762852020968623,-3.9672862607698107,-8.07494431757641,-8.958795779002202,29.270689094649917,0.8800048828125,1.5499662843024993,3.41400146484375,-1.4701053143857337,8.298108244073234,0.9719480752290082,5.856054854458492,-2.887385158409259,89.88106321043047,8.144614728305186,2.442053389614743,7,-1.94000244140625,-4.015003204345703,-9.372499465942383,-11.380001068115234,-2.7000045776367045,0,0.0077235988256625365,1.0,98.0999984741211,1.4810182815533044,98.08000183105469,1.6249701978860367,98.0199966430664,0.0077235988256625365
3605,2005-07-19,98.8000030517578,99.1500015258789,98.23999786376952,98.6500015258789,738100.0,0.004065056094269437,1.141188931075062,0.2727285337771971,80.89621877620345,69.86514107992173,-1.7583131308906843,-4.270411255113416,-8.1973826281031,-9.405269516809412,28.595270193959067,0.9100036621093892,1.8928503822378673,3.6135028839111243,-1.5575311710495043,8.784536938871753,1.027985856430817,6.1990199113914315,-2.7370576853643342,79.88512047004062,-3.1087499164527657,2.5855170274803134,7,-2.0500030517577983,-4.125003814697251,-9.28250122070311,-11.780002593994126,-2.8100051879882812,1,-0.007085066356425029,2.0876967555412786,98.4000015258789,1.0,98.0999984741211,1.4810182815533044,98.08000183105469,-0.007085066356425029
3606,2005-07-20,99.3499984741211,99.58999633789062,98.45999908447266,98.5500030517578,518800.0,0.005566755115130606,-1.3061089442666853,5.333248563145913,80.96354477180407,73.0902052777967,-1.8350188648199577,-4.672473964290418,-8.476399141296895,-10.017053583826339,27.916049003500664,1.1299972534179688,2.2010286791326905,3.9174983978271456,-1.560979583153582,9.395976378807873,1.1782594073367818,6.656737388317509,-2.6696418758305356,88.34960445616427,4.975686895782758,2.7392389904903642,7,-1.7299995422363281,-4.4550018310546875,-9.749996185302734,-12.329998016357422,-2.4300003051757812,2,-0.011172628358325665,1.141188931075062,98.8000030517578,2.0876967555412786,98.4000015258789,1.0,98.0999984741211,-0.011172628358325665
3607,2005-07-21,98.36000061035156,99.36000061035156,97.58999633789062,99.33999633789062,783100.0,-0.009964749662551897,2.4705820754858108,-1.2250016689395817,87.43657095387798,76.11203424860031,-0.48532728447979423,-3.4547848111554202,-7.197483239190859,-9.095388150112996,27.794038791120023,1.7700042724609375,2.440911047818389,2.6705005645751925,-2.8530243053848636,8.194025434535249,-0.09126187040483558,5.4322629995552205,-1.0977160641409967,40.29139877336968,-45.643602219106256,2.76176243498003,7,-0.16500091552734375,-3.4650039672851562,-7.877500534057617,-10.575000762939453,-2.910003662109361,3,-0.0007116683040855332,-1.3061089442666853,99.3499984741211,1.141188931075062,98.8000030517578,2.0876967555412786,98.4000015258789,-0.0007116683040855332
3608,2005-07-22,99.13999938964844,99.22000122070312,98.33000183105469,98.41000366210938,389100.0,0.00793004040724643,1.0,-0.7448968470221876,87.51577833365405,79.32457363545689,-1.0215994821391092,-3.8426849681239332,-7.670964369394696,-9.946743307765445,29.18414333658681,0.8899993896484375,2.711194985978352,3.0764995574951115,-2.309464481901472,8.462463596891695,0.38351753779681985,5.769481577193403,-1.5500030517578125,78.1554620603834,-10.603250660655021,2.6929820196982925,7,-0.9000015258789062,-4.245002746582031,-8.479997634887695,-11.264999389648438,-3.769996643066392,4,-0.03530361127241899,2.4705820754858108,98.36000061035156,-1.3061089442666853,99.3499984741211,1.141188931075062,98.8000030517578,-0.03530361127241899
3609,2005-07-25,98.12999725341795,99.2300033569336,98.12999725341795,99.22000122070312,494100.0,-0.010187635086226776,-1.0183524767444037,-1.4931648585941124,71.79124071882048,80.45505628194174,0.1622303236194398,-2.3756046598829954,-6.337616922948712,-9.030662235809459,31.06869383015959,1.1000061035156392,2.9546470956510547,1.6989974975585795,-3.144767791814175,6.542762786931334,-0.7228851471277977,4.120880142244957,-0.5400009155273295,27.000045776366477,-58.31485443974803,2.4218826446863786,7,0.37000274658204546,-3.2350006103515483,-7.1699962615966655,-9.954998016357408,-4.229995727539048,0,-0.03118310042026573,1.0,99.13999938964844,2.4705820754858108,98.36000061035156,-1.3061089442666853,99.3499984741211,-0.03118310042026573
3610,2005-07-26,97.61000061035156,98.18000030517578,97.31999969482422,98.18000030517578,467700.0,-0.005299058979116422,2.0175476168168007,0.5229335965114827,66.62254078191742,80.23802466423584,0.7606493644456975,-1.4420245387027109,-5.457544382028317,-8.6092026178912,32.656872139165344,0.8600006103515625,2.9695737662585486,0.8695007324218693,-3.3807969648332374,5.119798429676976,-1.2556481162056912,2.99464958104943,1.9799957275390625,12.77538962064712,-68.71759759177074,2.1251488486275556,7,0.8449974060058594,-2.7150039672851562,-6.339998245239258,-9.125,-3.1100006103515625,1,-0.019567704642620476,-1.0183524767444037,98.12999725341795,1.0,99.13999938964844,2.4705820754858108,98.36000061035156,-0.019567704642620476
3611,2005-07-27,97.8499984741211,97.87000274658205,97.12000274658205,97.6999969482422,436500.0,0.0024587425701141363,6.894318409956659,-0.2631607126125756,64.7552616190977,78.75432702536487,0.5520559025589478,-1.416786703794017,-5.336280145361144,-8.947821293250684,32.88031856909942,0.75,3.0156924432835126,0.8949985504150391,-3.105108860946146,4.895105961776224,-1.1050551552655605,2.8950522560956387,1.694597930908202,32.58912605883452,-44.63938526193448,2.000053705680593,7,0.5050010681152344,-2.9550018310546875,-6.579996109008789,-9.364997863769531,-4.459999084472656,2,-0.01900869329950472,2.0175476168168007,97.61000061035156,-1.0183524767444037,98.12999725341795,1.0,99.13999938964844,-0.01900869329950472
3612,2005-07-28,99.37999725341795,99.87000274658205,97.83000183105469,97.9499969482422,571600.0,0.015636165591780937,-1.4431287090717384,9.533238390723465,66.48935738489939,76.73546979739969,-0.8651228623888443,-2.666054493409021,-6.52008706418529,-10.578125498702562,33.45066997295266,2.040000915527358,3.017291569964243,2.15999755859373,-1.7391138686294312,6.059108985816891,0.21044184498215657,4.109553272205304,-2.259994506835909,82.1816184303967,6.959830887699937,1.9495557136115778,7,-0.8849945068359091,-4.344997406005831,-8.004995346069322,-10.894996643066392,-6.729995727539048,3,-0.024753462995170672,6.894318409956659,97.8499984741211,2.0175476168168007,97.61000061035156,-1.0183524767444037,98.12999725341795,-0.024753462995170672
3613,2005-07-29,97.44000244140624,99.55999755859376,97.25,99.55999755859376,509000.0,-0.019520978724367977,1.1792479990786966,-1.4825137515806142,51.679336878292396,73.12776113539633,1.085564813169654,-0.35188204031092596,-4.359881653902207,-8.750256413563505,34.375746703739686,2.309997558593764,2.843031824578233,-0.02899742126466265,-3.219950285230297,3.1619554427009717,-1.6244738532474798,1.5664790107181545,-0.31999969482419033,11.636352539061466,-58.669241018298095,1.5954764319828143,7,1.0550003051758097,-2.405002593994112,-5.975000381469712,-8.955001831054673,-2.459999084472642,4,-0.020422880165265722,-1.4431287090717384,99.37999725341795,6.894318409956659,97.8499984741211,2.0175476168168007,97.61000061035156,-0.020422880165265722
3614,2005-08-01,97.88999938964844,99.0500030517578,97.62999725341795,97.6500015258789,416500.0,0.004618195165920769,-9.142666412358306,-0.11320680025335254,51.4689730347208,69.85806716412047,0.6209116390907923,-0.4550434394851095,-4.651144510632065,-9.27992439339809,35.561792210277396,1.6100006103515625,2.5666541619293497,0.18599967956542685,-2.2903422303404426,2.6623415894712963,-1.0521712753875079,1.4241706345183616,-0.7149966430663852,27.999877929686985,-37.91360458156453,1.2381709549529363,8,0.605003356933608,-2.854999542236314,-6.084999084472656,-9.404998779296875,-1.5899963378906392,0,-0.025743146989261056,1.1792479990786966,97.44000244140624,-1.4431287090717384,99.37999725341795,6.894318409956659,97.8499984741211,-0.025743146989261056
3615,2005-08-02,98.76000213623048,98.93000030517578,97.4000015258789,97.88999938964844,362100.0,0.00888755492906923,1.5289255156150494,3.6250437104619597,53.83026077396596,66.84325783102736,-0.2853718460200412,-1.0878375542625491,-5.3148587870098964,-10.241794127784672,35.9710163010554,1.529998779296875,2.2442465856252767,0.8700023651123132,-1.3042299883560986,3.044234718580725,-0.2171138116218998,1.9571185418465262,-1.531099389648432,59.63634144176137,-1.9499780314171389,1.0871161767342075,8,-0.2649993896484375,-3.549999237060561,-7.005001068115249,-10.27500152587892,-4.040000915527358,1,-0.04921021167706785,-9.142666412358306,97.88999938964844,1.1792479990786966,97.44000244140624,-1.4431287090717384,99.37999725341795,-0.04921021167706785
3616,2005-08-03,103.8000030517578,103.94000244140624,100.8000030517578,101.0,2187900.0,0.051032814970731755,1.0389594304710097,3.2183841519559437,69.5355444704548,64.85425488842478,-5.171606731483735,-5.736763892443079,-10.08156167282037,-15.349119526872883,36.97414255409369,5.180000305175753,2.0396861416909076,5.4750030517577954,2.369349883403771,8.58065622011182,3.9221764675807833,7.027829635934808,-6.518278305175741,97.9073342517494,37.44401152321946,1.552826584177011,8,-3.2700004577636577,-5.920001983642564,-12.045001983642564,-15.315002441406236,-8.340003967285142,2,-0.08959540248877007,1.5289255156150494,98.76000213623048,-9.142666412358306,97.88999938964844,1.1792479990786966,97.44000244140624,-0.08959540248877007
3617,2005-08-04,101.9000015258789,103.4499969482422,101.4000015258789,103.1999969482422,958400.0,-0.018304445761253896,1.2777784842049738,-0.4642835733865285,61.50122753899217,61.96374924457346,-3.0359063932470605,-3.5327332789148045,-7.876671054051485,-13.327786626998119,37.88369944928364,2.400001525878892,1.870062558694002,3.2670013427734403,0.022078013215420356,6.51192467233146,1.6445396779944303,4.88946300755245,-4.5,69.50672390040978,10.244235755558073,1.6224616647790082,8,-1.3699989318847656,-3.9000015258789062,-10.145000457763672,-13.415000915527344,-5.029998779296861,3,-0.08351326799606806,1.0389594304710097,103.8000030517578,1.5289255156150494,98.76000213623048,-9.142666412358306,97.88999938964844,-0.08351326799606806
3618,2005-08-05,100.48999786376952,102.22000122070312,100.4000015258789,102.0,506100.0,-0.013837130922429886,-1.1538524046209895,1.1615441948906333,55.927389585762114,60.20109911867807,-1.580470291879621,-1.9394211396960515,-6.158659092419768,-11.79543533896846,38.06417206967501,1.8199996948242188,1.6190077774800216,1.677497863769517,-1.5609555544570952,4.915951281996129,0.05827115465621091,3.296724572882823,-2.828396301269521,47.24764381231681,-7.805471128323653,1.6192267091133048,8,0.040004730224623586,-2.489997863769517,-8.734996795654283,-12.004997253417955,-6.25,4,-0.07801767842127927,1.2777784842049738,101.9000015258789,1.0389594304710097,103.8000030517578,1.5289255156150494,98.76000213623048,-0.07801767842127927
3619,2005-08-08,99.8000030517578,101.6999969482422,99.52999877929688,100.66000366210938,437700.0,-0.0068663033802340845,-2.0999771119661026,0.569536022312162,52.79018123235275,58.664170279837556,-0.7025540465569833,-1.0952964388679476,-5.2142263896245,-11.013805600208926,37.95792849862391,2.1699981689453267,1.380187048854168,0.8540027618408033,-2.311731802004047,4.019737325685654,-0.728864520081629,2.4368700437632356,-1.887265454101552,36.69726590069409,-14.586261000957705,1.5828672819224257,8,0.7299995422363423,-1.8000030517577983,-8.262502670288072,-11.315002441406236,-6.240005493164034,0,-0.04829658865165043,-1.1538524046209895,100.48999786376952,1.2777784842049738,101.9000015258789,1.0389594304710097,103.8000030517578,-0.04829658865165043
3620,2005-08-09,100.69000244140624,100.9499969482422,99.75,99.9800033569336,469800.0,0.008917829282899525,-1.051266668840297,-0.8255797448590035,53.66923584414126,57.43238963817573,-1.2401215294034813,-1.837727762265061,-5.906735382169288,-11.809736962008557,37.656285119078916,1.1999969482422017,1.095560078154648,1.5905021667480383,-1.602118829585379,4.783123163081456,-0.005808331418677426,3.186812664914754,-2.5361742499999878,26.30391607326957,-19.45280096875505,1.5963104981667107,8,-0.09500122070311079,-1.9099998474120952,-8.77750205993651,-12.205001831054673,-7.3899993896484375,1,-0.04359915863745334,-2.0999771119661026,99.8000030517578,-1.1538524046209895,100.48999786376952,1.2777784842049738,101.9000015258789,-0.04359915863745334
3621,2005-08-10,100.19000244140624,101.83000183105469,99.9499969482422,101.04000091552734,505400.0,-0.004965736298307877,-1.8270549025682012,-1.1971824932034267,55.14913607894385,56.17236504862512,-0.4171532728270506,-1.2298772756065972,-5.206469669346248,-11.206284629775695,37.40326345695926,1.8800048828124858,1.0514596014982516,0.9820018768310348,-2.203635547656674,4.167639301318744,-0.6108168354128196,2.574820589074889,-1.8047272799999945,16.836835979618183,-28.387998647598717,1.5928187122438533,8,0.4049987792968892,-1.045001983642564,-7.8850021362304545,-11.705001831054673,-7.1700057983398295,2,-0.054596277946016736,-1.051266668840297,100.69000244140624,-2.0999771119661026,99.8000030517578,-1.1538524046209895,100.48999786376952,-0.054596277946016736
3622,2005-08-11,99.06999969482422,99.9000015258789,98.56999969482422,99.76000213623048,819500.0,-0.011178787496656906,1.742268365581249,0.81176903537353,49.806737377265065,55.96429843739986,0.7311390376537901,-0.03362764627846104,-3.9144296439654624,-9.967694529133908,36.61037024813357,1.620002746582017,1.0653756085678623,-0.18750076293945028,-3.329810200619235,2.9548086747403346,-1.7586554817793427,1.3836539559004422,4.870002746582017,13.698624410289852,-26.230464722112004,1.571154718839889,8,1.6000022888183594,0.07500076293945312,-6.227499008178711,-10.584999084472656,-7.559997558593736,3,-0.03643888787192717,-1.8270549025682012,100.19000244140624,-1.051266668840297,100.69000244140624,-2.0999771119661026,99.8000030517578,-0.03643888787192717
3623,2005-08-12,98.33999633789062,99.06999969482422,97.3000030517578,99.06999969482422,708700.0,-0.007368561211086089,3.8492835717944014,1.0579721362228884,50.58889274471305,55.86651173851011,1.7905249397573328,0.753932133827675,-3.045049306832425,-9.117833631434252,35.495625991745605,1.7699966430664205,1.0795591035042236,-0.9295040130615178,-4.054989705987069,2.1959816798640333,-2.4922468595243004,0.6332388334012649,5.492606048583966,22.957915372644898,-17.837990892635553,1.5627428464627764,8,2.280006408691392,1.4550056457519531,-5.327497482299805,-9.854995727539062,-8.069999694824219,4,-0.014948074497153407,1.742268365581249,99.06999969482422,-1.8270549025682012,100.19000244140624,-1.051266668840297,100.69000244140624,-0.014948074497153407
3624,2005-08-15,99.16000366210938,99.16000366210938,97.7699966430664,98.56999969482422,453900.0,0.008338492523441321,3.7118565166229165,-0.8082208960839439,54.274690111162734,55.915892775976424,1.3070647255094485,-0.006554424421153726,-3.706185060702765,-9.814712680919556,34.39863093228639,1.3900070190429688,0.97942527927367,-0.1474967956542912,-3.2468420587687064,2.951848467460124,-1.6971694272114917,1.4021758359029093,4.411294750976538,41.059627186925454,-3.1451642307867758,1.5496726315572054,8,1.459999084472642,1.209999084472642,-5.407505035400391,-10.065006256103516,-13.050003051757812,0,-0.049616837602234454,3.8492835717944014,98.33999633789062,1.742268365581249,99.06999969482422,-1.8270549025682012,100.19000244140624,-0.049616837602234454
3625,2005-08-16,98.0999984741211,99.06999969482422,97.8499984741211,99.05999755859376,683200.0,-0.010689846196459185,1.4897898809662828,-1.6271061513196419,50.65963018194585,53.818568966142095,2.5296193417911894,1.052269695752429,-2.491514330284346,-8.637291480254788,32.96759184988108,1.3100051879882812,1.141502025313983,-1.172501754760745,-4.311533691953912,1.9665301824324217,-2.7420177233573213,0.39701421383583124,5.220448124511691,17.65994785736928,-26.856911588396034,1.5695159685965798,8,2.2750015258789062,2.31500244140625,-3.9200000762939453,-8.895000457763672,-9.379997253417969,1,-0.04627931688220144,3.7118565166229165,99.16000366210938,3.8492835717944014,98.33999633789062,1.742268365581249,99.06999969482422,-0.04627931688220144
3626,2005-08-17,98.23999786376952,98.6500015258789,97.11000061035156,97.55999755859376,362200.0,0.0014271089890520727,1.0533241102899664,-0.7083343267449869,46.753990439802116,52.179987066232094,1.6963853364445498,0.8694238642957117,-2.4897634589125346,-8.654834939815018,31.13659567127215,1.5400009155273438,1.2938384290883675,-0.9770023345947436,-4.14933925259173,2.195334583402243,-2.563170793593244,0.6091661244037567,4.839630992988262,40.50168038042996,0.7182126238748197,1.5861684589984955,8,1.4250030517578267,2.285003662109389,-3.7249984741210795,-8.759998321533189,-10.180000305175767,2,-0.05028496457076537,1.4897898809662828,98.0999984741211,3.7118565166229165,99.16000366210938,3.8492835717944014,98.33999633789062,-0.05028496457076537
3627,2005-08-18,98.29000091552734,98.9000015258789,97.16000366210938,97.9000015258789,363400.0,0.0005089887301013007,1.1614872101068114,0.5735282567963529,52.71218038259882,51.82274159921394,1.2074255011113024,0.8578923091797037,-2.3696892895255672,-8.561847275247644,30.062686800894728,1.7399978637695312,1.3659945653784433,-0.923499298095706,-4.099969089837344,2.2529704936459325,-2.511734193966518,0.6647355977751062,4.431450246446062,57.5609048076279,13.629725999436964,1.5882348958708186,8,1.1800003051757812,2.2350006103515625,-3.7050018310546875,-8.740001678466797,-10.040000915527344,3,-0.053616891071046946,1.0533241102899664,98.23999786376952,1.4897898809662828,98.0999984741211,3.7118565166229165,99.16000366210938,-0.053616891071046946
3628,2005-08-19,95.63999938964844,98.30999755859376,95.5199966430664,98.3000030517578,1119400.0,-0.02696104894898088,1.082095925664431,-6.820532884698113,43.704541767352886,50.81322610310285,3.461074218988628,3.4069123964114,0.40376012863762867,-5.800057420681966,28.64639972118098,2.790000915527358,0.6603769239745816,-3.398500823974615,-6.954942492496542,0.15794084454731205,-5.176721658235579,-1.6202799897136515,6.744764739227662,3.2967723950593477,-40.887797483113175,1.7782208342609638,8,3.0349998474121094,4.090000152587891,-0.7900009155273438,-5.25,-7.879997253417969,4,-0.04318274027367841,1.1614872101068114,98.29000091552734,1.0533241102899664,98.23999786376952,1.4897898809662828,98.0999984741211,-0.04318274027367841
3629,2005-08-22,95.06999969482422,96.73999786376952,94.58999633789062,95.88999938964844,713500.0,-0.005959846282536763,-1.4157233540069019,0.3082701375583693,39.49915282130906,49.238772433899264,3.6761499402761046,3.937803769584974,1.1095706602816051,-5.133542077477301,27.515599089802045,2.150001525878892,0.14539612878206754,-3.8155006408691463,-7.776753947553786,0.1457526658154933,-5.796127294211459,-1.8348739875268336,6.765583035187106,10.71435261740829,-30.213792172892134,1.980626653342318,8,3.1399993896484375,4.194999694824219,0.1700000762939453,-4.680000305175781,-8.330001831054688,0,-0.05048914554713235,1.082095925664431,95.63999938964844,1.1614872101068114,98.29000091552734,1.0533241102899664,98.23999786376952,-0.05048914554713235
3630,2005-08-23,95.6999969482422,96.16000366210938,95.1500015258789,95.4000015258789,752400.0,0.006626667249818974,-1.525019788855298,-0.36584821220891395,19.224945069597936,45.247195655083054,2.529931763205184,3.3280056018256943,0.6213141508639239,-5.651682472887941,27.06525769293927,1.0900039672851562,-0.18315967625460416,-3.0900032043456918,-7.266954584210183,1.086948175518799,-5.178478894277944,-1.0015275144134392,5.411027142557046,25.75404348572665,-7.637524313127788,2.088475689932248,8,1.545001983642564,3.565002441406236,-0.277498245239272,-5.309997558593764,-8.849998474121108,1,-0.10020895134487029,-1.4157233540069019,95.06999969482422,1.082095925664431,95.63999938964844,1.1614872101068114,98.29000091552734,-0.10020895134487029
3631,2005-08-24,95.98999786376952,97.05999755859376,95.29000091552734,95.6999969482422,655400.0,0.003030312693574677,-2.1892033074665695,0.9666844688587389,24.41560912196698,42.42595918227216,1.767364201943991,3.0477743474500727,0.38875772282256094,-5.831954373438279,26.579559203569602,1.7699966430664205,-0.4135415772207267,-2.7070022583007898,-7.051540583713717,1.637536067112137,-4.87927142100726,-0.5347330955943193,4.468923451738874,32.48259491150057,3.5081874360689973,2.1722691627064643,8,0.885002136230483,3.2750015258789205,-0.2774982452392436,-5.309997558593736,-12.739997863769517,2,-0.07573702265713234,-1.525019788855298,95.6999969482422,-1.4157233540069019,95.06999969482422,1.082095925664431,95.63999938964844,-0.07573702265713234
3632,2005-08-25,96.91999816894531,97.4000015258789,95.5,95.9499969482422,657600.0,0.009688512614571154,-1.032092499510412,3.344821235958291,33.87536191331452,40.568900201005654,0.5591101103337053,2.0280044431299586,-0.46697129182008723,-6.675402672968744,25.147329959456812,1.9000015258789062,-0.737944407906852,-1.6540019989013643,-6.056034641236238,2.748030643433509,-3.855018320068808,0.5470143222660795,2.9520306488012977,62.63443727081036,34.48552692322758,2.20101632116744,8,-0.0449981689453125,2.345001220703125,-0.6625003814697266,-6.020000457763672,-14.339996337890625,3,-0.09141560851979513,-2.1892033074665695,95.98999786376952,-1.525019788855298,95.6999969482422,-1.4157233540069019,95.06999969482422,-0.09141560851979513
3633,2005-08-26,95.4499969482422,97.04000091552734,95.30999755859376,96.75,453100.0,-0.015167161044934097,-1.1898751291684184,-1.3402076451156255,31.645576955020857,38.05455429476767,1.7612699391743973,3.521841998500932,1.0320919155804091,-5.116140189736242,24.093073022771136,1.7300033569335795,-1.1262054756460884,-3.0245029449462777,-7.620162756785888,1.5711568668933324,-5.32233285086609,-0.7266730390264655,3.893828621518807,30.6049474224374,3.3912224236175597,2.297829905919805,8,1.3800010681152202,3.815002441406236,1.0950012207031108,-4.549999237060561,-12.680000305175795,4,-0.07543213387577585,-1.032092499510412,96.91999816894531,-2.1892033074665695,95.98999786376952,-1.525019788855298,95.6999969482422,-0.07543213387577585
3634,2005-08-29,95.37000274658205,95.4499969482422,94.0999984741211,95.4499969482422,593000.0,-0.0008380744286826669,32.75240820219396,0.06153385682594525,25.90583378310305,35.30413247267403,1.3936753338569332,3.5872864688364388,1.1791809643489444,-4.952032167648909,23.19899236336071,1.349998474121108,-1.3464811841951558,-2.978497314453108,-7.775407850793286,1.81841322188707,-5.37695258262319,-0.580042046283026,3.498439899991922,38.48494236344596,10.69528432221064,2.3984552681700873,8,1.1299972534179545,3.6499977111816264,1.1974945068359233,-4.470005035400405,-14.010002136230483,0,-0.0797944887405837,-1.1898751291684184,95.4499969482422,-1.032092499510412,96.91999816894531,-2.1892033074665695,95.98999786376952,-0.0797944887405837
3635,2005-08-30,93.9000015258789,95.06999969482422,92.9499969482422,95.06999969482422,754400.0,-0.015413664447606612,2.623941990427353,14.626037195994277,23.813522875763056,32.755191632225234,2.464413260028749,4.927137015867572,2.6751108527620318,-3.3799040525975954,22.66725351145762,2.4200057983398438,-1.5904483630297221,-4.205498504638669,-9.391268320254213,0.9802713109768746,-6.798383412446441,-1.6126135968308972,4.396227820000718,21.348395514263274,-7.503407090539813,2.5928849078077745,8,2.0249977111816406,4.5449981689453125,2.797496795654297,-3.0000038146972656,-11.720001220703125,1,-0.07625136896441975,32.75240820219396,95.37000274658205,-1.1898751291684184,95.4499969482422,-1.032092499510412,96.91999816894531,-0.07625136896441975
3636,2005-08-31,94.5,94.62999725341795,93.12000274658205,93.9499969482422,848900.0,0.006389760003951972,2.7283927360410525,-0.47008881411634607,30.113165902953412,30.244190023375747,1.4283066847600026,3.788943049931362,2.120153345273309,-3.8762836553513296,20.259717422023005,1.509994506835909,-1.996643441213692,-3.1404998779296847,-7.819360596897397,1.5383608410380276,-5.479930237413541,-0.8010695184458285,3.0477568102103874,34.83149342243979,3.8950808311615503,2.3394303594838535,8,1.129997253417983,3.9449996948242188,2.174997329711914,-3.6000022888183594,-12.180000305175781,2,-0.08095239709924773,2.623941990427353,93.9000015258789,32.75240820219396,95.37000274658205,-1.1898751291684184,95.4499969482422,-0.08095239709924773
3637,2005-09-01,93.38999938964844,94.6999969482422,93.36000061035156,94.3000030517578,1256300.0,-0.011746038204778486,-1.7628755702375627,-1.6545429324455712,29.149146498387353,28.62692388237958,1.9781727010804104,4.457231126595033,3.302233120361393,-2.6685458087541747,17.70475511522193,1.3399963378906392,-2.3049370916745318,-3.825000381469721,-8.419920849819476,0.7699200868800347,-6.122460615644599,-1.527540147294843,3.514071039886403,10.757995467136432,-20.312403671866456,2.29746023417488,9,1.7849998474121094,5.055000305175781,3.2349987030029297,-2.490001678466797,-12.040000915527344,3,-0.10857692960615206,2.7283927360410525,94.5,2.623941990427353,93.9000015258789,32.75240820219396,95.37000274658205,-0.10857692960615206
3638,2005-09-02,92.6500015258789,93.69000244140624,91.9000015258789,93.25,794200.0,-0.007923737751427296,1.4189146695397388,0.6593363291860997,22.39185059071181,26.72611252342433,2.5137879818909283,4.827256675010318,4.157488503480025,-1.8194316430830497,16.044325219465996,1.7900009155273295,-2.5892438568346847,-4.172998428344727,-8.926467330502106,0.5804704738126532,-6.549732879423416,-1.7962639772660367,3.7004986162749702,21.126787805847695,-8.321477619701788,2.3767344510786876,9,2.0,5.270000457763672,4.114999771118178,-1.4000015258789062,-10.470001220703125,4,-0.10868860797602331,-1.7628755702375627,93.38999938964844,2.7283927360410525,94.5,2.623941990427353,93.9000015258789,-0.10868860797602331
3639,2005-09-06,94.9800033569336,95.1500015258789,92.6500015258789,93.25,817200.0,0.02514842733600897,1.4154592933041918,-2.883346260951388,38.05514662927912,28.81835714116668,0.18961801760349317,2.232077488867759,2.0005649049704886,-4.016080290138092,14.578851347170968,2.5,-2.9804346556302193,-1.601996612548831,-6.206363773589473,3.002370548491811,-3.904180193069152,0.70018696797149,0.6584170066162898,94.769287109375,61.19313234156689,2.302183580520324,9,-0.3300018310546875,2.9399986267089844,1.7849979400634908,-3.5500030517578125,-14.160003662109375,1,-0.12855344580250372,1.4189146695397388,92.6500015258789,-1.7628755702375627,93.38999938964844,2.7283927360410525,94.5,-0.12855344580250372
3640,2005-09-07,96.3000030517578,96.4800033569336,95.1999969482422,95.47000122070312,613100.0,0.013897658961578019,1.1512668615684225,0.47976891358513873,43.18821944156467,30.904202732233088,-1.158107662680635,0.5969319620876519,0.8519182028665142,-5.1743770039344525,12.75916910693897,1.5,-2.96791752075697,-0.06249694824219887,-4.24116882866565,4.116174932181252,-2.1518328884539244,2.0268389919695267,-4.400001525878892,96.06986390364946,60.752002892768246,2.0893359402117224,9,-1.650001525878892,1.6199989318847798,0.46499824523928623,-4.140003204345689,-14.85000610351561,2,-0.15514020735156697,1.4154592933041918,94.9800033569336,1.4189146695397388,92.6500015258789,-1.7628755702375627,93.38999938964844,-0.15514020735156697
3641,2005-09-08,94.72000122070312,95.5999984741211,93.58999633789062,95.5999984741211,753500.0,-0.01640707976099942,3.56820093113583,-1.0602353157459508,38.68103850740562,31.43816679824321,0.2489833311518339,1.840486035985677,2.519457063358672,-3.447403474836591,10.795280633084687,2.7100067138671733,-2.8597413840547006,-1.3689987182617216,-5.193934916792372,2.455937480268929,-3.281466817527047,0.5434693810036038,-2.7283996582031307,61.57202112242008,27.866996560352398,1.9124680992653225,9,-0.25,3.200000762939453,2.1325016021728516,-2.2849998474121094,-12.720001220703125,3,-0.13239021066214318,1.1512668615684225,96.3000030517578,1.4154592933041918,94.9800033569336,1.4189146695397388,92.6500015258789,-0.13239021066214318
3642,2005-09-09,95.45999908447266,95.80999755859376,94.3499984741211,94.83000183105469,423100.0,0.007812477346208047,1.195496916678592,-0.7159082042256574,49.35064792087885,33.405396905560764,-0.804496187913827,0.8602758432177495,1.8606360360680156,-4.038466584962748,9.66202021333061,1.4599990844726705,-2.500589979077944,-0.4485008239746122,-4.012969565482081,3.1159679175328563,-2.2307351947283536,1.3337335467791291,-3.3786294860839945,77.72917326048209,38.51800957964566,1.7822343707537351,9,-1.2699966430664062,2.2150001525878906,3.7450027465820312,-0.9899978637695312,-13.269996643066406,4,-0.1376492721105187,3.56820093113583,94.72000122070312,1.1512668615684225,96.3000030517578,1.4154592933041918,94.9800033569336,-0.1376492721105187
3643,2005-09-12,96.87000274658205,97.08000183105469,95.0,95.45999908447266,489500.0,0.014770623042450248,1.273223770334609,2.2381108083560624,56.122460630759086,36.76279988863366,-2.2259741723892716,-0.701467261051576,0.6020927874237998,-5.277849014343005,9.018599044832934,2.0800018310546875,-2.255262688679892,1.0350025177002067,-2.375664848914937,4.44566988431535,-0.6703311656073652,2.7403362010077785,-4.700660473022481,95.25961467254777,50.277396926936504,1.705333683307571,9,-2.3800010681152486,0.18999862670897016,2.394998550415025,-2.4000015258789205,-16.630004882812514,0,-0.16021476032226667,1.195496916678592,95.45999908447266,3.56820093113583,94.72000122070312,1.1512668615684225,96.3000030517578,-0.16021476032226667
3644,2005-09-13,94.23999786376952,96.8499984741211,94.1500015258789,96.75,688100.0,-0.027149838012215044,-1.0074365468556339,-1.7801387355799327,45.628746454274044,39.18671361957932,0.25354581376694796,1.6243240780370627,3.332586192180571,-2.4963725461278443,8.448416081218008,2.720001220703139,-2.2924331606190975,-1.3490020751953296,-4.445117070951582,1.747112920560923,-2.8970595730734487,0.19905542268278964,-1.8742292079101475,18.62465624057217,-27.6005194467086,1.5480574978781239,9,0.25000381469727984,2.62500381469728,5.025003433227553,0.23000335693360796,-13.139999389648423,1,-0.12797111451580567,1.273223770334609,96.87000274658205,1.195496916678592,95.45999908447266,3.56820093113583,94.72000122070312,-0.12797111451580567
3645,2005-09-14,93.55999755859376,94.95999908447266,93.54000091552734,94.33999633789062,548200.0,-0.007215623096243462,-2.463443681497609,0.3107562212948,42.89058004366932,40.60642630188109,0.9836900976389273,2.0519649153858808,4.047605107138523,-1.6556609825311597,7.949968676361285,1.4199981689453125,-2.1982231553865006,-1.802002334594718,-4.786675989270208,1.1826713200807717,-3.294339161932456,-0.3096655072569803,-1.0056595757265825,0.5648767766898054,-45.440653906644286,1.4923368273377426,9,0.9300041198730327,3.3050041198730327,5.705003738403306,0.9100036621093608,-14.57999420166017,2,-0.1361692838415357,-1.0074365468556339,94.23999786376952,1.273223770334609,96.87000274658205,1.195496916678592,95.45999908447266,-0.1361692838415357
3646,2005-09-15,93.3000030517578,94.01000213623048,92.91000366210938,93.6999969482422,743700.0,-0.002778906729589581,1.1568507188055985,0.5128134903556935,38.976871130126234,41.698395705407634,1.1796131010576687,2.0268070817448773,4.3383848761856285,-1.24792867911016,8.003076685743165,1.099998474121108,-2.047803632784735,-1.814997100830098,-4.608338662721664,0.978344461061468,-3.211667881775881,-0.418326319884315,-0.5646385149631215,9.352507455586318,-33.122370936213386,1.3966707809457846,9,1.1899986267089986,3.5649986267089986,6.3874988555908345,1.9199981689453267,-14.900001525878892,3,-0.127009707566053,-2.463443681497609,93.55999755859376,-1.0074365468556339,94.23999786376952,1.273223770334609,96.87000274658205,-0.127009707566053
3647,2005-09-16,93.0199966430664,94.04000091552734,92.9499969482422,93.30999755859376,1393300.0,-0.0030011404022790567,-4.069782296268966,0.7250133516441436,42.02232511633192,43.879559541587646,1.5663316399138552,1.9939873333314893,4.625925323745918,-0.8177580318812545,7.92147794014084,1.090003967285142,-1.7288085886767135,-1.8315032958984432,-4.3439086749078655,0.6809020831109791,-3.0877059854031614,-0.5753006063937249,-0.11084661450132671,2.6377225241048725,-39.63096645952812,1.2562026895047138,9,1.8450050354003906,2.8800048828125,6.850004196166992,2.9200057983398438,-13.519996643066406,4,-0.11846911460717435,1.1568507188055985,93.3000030517578,-2.463443681497609,93.55999755859376,-1.0074365468556339,94.23999786376952,-0.11846911460717435
3648,2005-09-19,91.51000213623048,92.83000183105469,91.33000183105469,92.83000183105469,954000.0,-0.016233009689626487,1.272727798167789,4.551708715897758,38.415366861141386,43.91958401179456,3.2381359777360927,3.350489791995372,6.088666830381399,0.8142277402626945,8.903782164836159,1.6899948120117188,-1.5920893933455034,-3.1349979400634567,-6.0250495171499665,-0.24494636297694683,-4.5800237286067045,-1.6899721515202089,5.5699996948242045,3.260877076834665,-37.85528669802619,1.445025788543254,9,2.6949996948242045,3.7350006103515483,8.397499084472642,5.409999847412095,-12.550003051757827,0,-0.10184678698782668,-4.069782296268966,93.0199966430664,1.1568507188055985,93.3000030517578,-2.463443681497609,93.55999755859376,-0.10184678698782668
3649,2005-09-20,90.2699966430664,92.56999969482422,89.61000061035156,91.61000061035156,1591900.0,-0.013550491358508387,-1.2255665407527871,1.0151547553680427,38.95312498548883,43.449017961119466,4.179259683810258,4.440099265198313,7.2586215125573545,2.196119109669837,9.673715585846386,2.9599990844726562,-1.377025729515566,-4.135003280639651,-7.613718105692527,-0.6562884555867754,-5.874360693166096,-2.3956458681132062,6.695005187988286,12.336377961738933,-29.988119635161937,1.7393574125264386,9,3.0750045776367188,4.1150054931640625,9.937505722045898,6.8000030517578125,-10.769996643066406,1,-0.11111110172027772,1.272727798167789,91.51000213623048,-4.069782296268966,93.0199966430664,1.1568507188055985,93.3000030517578,-0.11111110172027772
3650,2005-09-21,86.11000061035156,86.76000213623047,83.66000366210938,85.5,4277300.0,-0.04608392807594475,2.246065476856216,-0.4552229883225061,29.014514546988124,42.37495974329531,7.534084856453106,8.268741916005666,11.282986162528346,6.470301520956696,11.032315474980514,6.609992980957031,-1.1064028394089434,-7.815499496459964,-12.842029424094079,-2.7889695688258485,-10.328764460277029,-5.302234532642899,10.560801171875,23.603059696720464,-18.856736001841973,2.513264963817059,9,4.260002136230469,5.255001068115234,14.385002136230455,10.959999084472656,-8.349998474121094,2,-0.05818142028474449,-1.2255665407527871,90.2699966430664,1.272727798167789,91.51000213623048,-4.069782296268966,93.0199966430664,-0.05818142028474449
3651,2005-09-22,88.72000122070312,89.4000015258789,86.0,86.94999694824219,2371800.0,0.030310075390219016,1.1725215475215476,2.901643444980864,39.13448819166,41.239830884493216,4.451614568195112,5.36102819447342,8.551991207585786,3.977570795391202,12.520083113921428,3.4000015258789062,-1.1671826974740185,-4.841999053955078,-10.274957730189499,0.5909596222793425,-7.558478392072288,-2.125519715837868,7.170152674316412,48.747580900636294,2.183630388310007,2.716479338117209,9,1.6500015258789062,2.5600013732910156,11.674999237060547,8.349998474121094,-8.989997863769531,3,-0.10978356322989624,2.246065476856216,86.11000061035156,-1.2255665407527871,90.2699966430664,1.272727798167789,91.51000213623048,-0.10978356322989624
3652,2005-09-23,88.05999755859375,89.38999938964844,87.76000213623047,88.55000305175781,1072200.0,-0.007439175530076114,-1.9908306968670382,-0.2768385934361503,39.280706336884094,39.368524851840434,4.415920293912649,5.610903251953914,9.078902141091561,4.744532837053384,13.976324402441909,1.6299972534179688,-1.4490428333122907,-5.059002685546872,-10.776507540357272,0.658502169263528,-7.917755112952065,-2.200250258141679,7.09634732245118,47.98249482082983,-1.7247673243503456,2.8587524274051965,9,2.1950035095214844,3.2200050354003906,12.035003662109375,9.010002136230469,-7.159996032714844,4,-0.10969789121657914,1.1725215475215476,88.72000122070312,2.246065476856216,86.11000061035156,-1.2255665407527871,90.2699966430664,-0.10969789121657914
3653,2005-09-26,88.25,88.7699966430664,87.75,88.33999633789062,1346200.0,0.002157647588847844,1.1473682519796335,0.18366393672344533,32.537625323714565,37.91395583733382,3.2124005125163677,5.116145525746077,8.754626082100785,4.645476952923843,15.627670096334123,1.0199966430664062,-1.5431677328262339,-4.50900039672851,-10.508271638837485,1.490270845380465,-7.50863601778299,-1.5093647756740296,6.216564407908791,51.51513335177176,7.197770109077055,2.9996356210544852,9,1.0600013732910156,2.7350006103515625,11.747501373291016,8.819999694824219,-7.75,0,-0.09915014164305946,-1.9908306968670382,88.05999755859375,1.1725215475215476,88.72000122070312,2.246065476856216,86.11000061035156,-0.09915014164305946
3654,2005-09-27,87.76000213623047,89.0999984741211,87.76000213623047,88.2699966430664,1052300.0,-0.005552383725433763,-4.254944200101726,5.6668362156663274,26.843827951454955,36.130983382643336,3.0022665833253654,5.277362403865837,9.092216604464369,5.226092058216707,16.684599705858666,1.339996337890625,-1.9529114278320776,-4.618498229980474,-10.880085521527874,1.6430890615669256,-7.749291875754167,-1.4877045842067815,6.058168626930353,71.42857142857143,32.2671927307577,3.130793645773698,9,1.0900001525878906,2.770000457763672,11.442497253417969,9.30999755859375,-2.470001220703125,1,-0.10027350544155078,1.1473682519796335,88.25,-1.9908306968670382,88.05999755859375,1.1725215475215476,88.72000122070312,-0.10027350544155078
3655,2005-09-28,86.73999786376953,88.29000091552734,86.69999694824219,88.20999908447266,1019800.0,-0.011622655510850843,-1.0516139829298785,2.8823863806360888,27.68456998705824,34.87628325563579,3.300164686903287,6.0432967372825885,9.931923469901363,6.340963236745793,17.311294465684753,1.5900039672851562,-2.6790711173488546,-5.2805023193359375,-11.97928414520024,1.4182795065283642,-8.629893232268088,-1.9311114064037866,6.468682873328206,21.764633284340675,-13.960410739240828,3.349390912932148,9,2.110004425048828,3.7900047302246094,11.997501373291016,10.330001831054688,-0.23999786376953125,2,-0.08346781233659228,-4.254944200101726,87.76000213623047,1.1473682519796335,88.25,-1.9908306968670382,88.05999755859375,-0.08346781233659228
3656,2005-09-29,86.8499984741211,87.16999816894531,86.16000366210938,86.94999694824219,763000.0,0.0012681647805010687,2.7407140536034698,0.06802611638190538,25.043498567444274,32.98974697242605,2.435089152619625,5.618874207093157,9.621455618237889,6.318171312716828,18.023412485287473,1.0099945068359375,-3.067674974390499,-4.788001632690424,-11.758767847138742,2.182764581757894,-8.27338473991459,-1.302618525466258,5.785761638477339,21.3620967399058,-8.675873350822698,3.4853831072241617,9,1.3950042724609375,3.680004119873047,11.405000686645508,10.220001220703125,-0.80999755859375,3,-0.1046631721081629,-1.0516139829298785,86.73999786376953,-4.254944200101726,87.76000213623047,1.1473682519796335,88.25,-0.1046631721081629
3657,2005-09-30,83.25,86.01000213623047,83.23999786376953,86.0,3513700.0,-0.04145076036119666,1.0,27.50041962310216,14.969146885784014,30.384611419608564,5.032714137451094,8.875300313444868,13.006936827019729,9.997145673409221,19.071356939599376,3.6100006103515625,-3.4858861789606834,-7.881000137329096,-15.734367870876682,-0.027632403781510106,-11.807684004102896,-3.954316270555296,8.847214725569089,0.17068490083090088,-20.724202145472773,3.9266838667737933,9,4.654998779296875,7.069999694824219,14.819999694824219,13.819999694824219,4.400001525878906,4,-0.04228224195875563,2.7407140536034698,86.8499984741211,-1.0516139829298785,86.73999786376953,-4.254944200101726,87.76000213623047,-0.04228224195875563
3658,2005-10-03,82.58000183105469,83.98999786376953,82.4000015258789,83.26000213623047,1674100.0,-0.008048026053397161,-2.0576825734511974,0.24727283824573865,16.64761500720823,27.906221422021833,4.8084378236281395,9.22517759280369,13.425063872952222,10.744302902191947,19.511821903060127,1.589996337890625,-3.8866276136095337,-8.047498321533197,-16.737480935831726,0.6424842927653316,-12.392489628682469,-3.702507014383926,8.80863554557044,2.686572942738521,-17.731453706703295,4.344991307149266,10,3.3199996948242188,7.159999847412109,15.489997863769531,14.489997863769531,3.8300018310546875,0,-0.020343912181217783,1.0,83.25,2.7407140536034698,86.8499984741211,-1.0516139829298785,86.73999786376953,-0.020343912181217783
3659,2005-10-04,82.7699966430664,83.45999908447266,82.5999984741211,82.77999877929688,1191900.0,0.002300736350193011,-3.9143106267029975,0.014709017267107227,18.246020387864263,26.70972207100807,3.847268792235468,8.509841995282713,13.01277302648495,10.644372666196375,20.97126710528628,0.8799972534179688,-4.399524214856882,-7.247003173828119,-16.355032064352955,1.861025716696716,-11.801017619090544,-2.6929887285656946,7.7197771484840985,6.281751367203185,-15.959871473817223,4.554014445262418,10,3.1300048828125,6.970005035400391,15.277502059936523,14.300003051757812,2.8800048828125,1,-0.027425356229690778,-2.0576825734511974,82.58000183105469,1.0,83.25,2.7407140536034698,86.8499984741211,-0.027425356229690778
3660,2005-10-05,81.36000061035156,82.91000366210938,81.30000305175781,82.7699966430664,1558700.0,-0.01703511042528183,-1.104588134976239,140.96948893974064,17.089297565743607,24.260256445906247,5.042938441916959,9.215674609299185,14.196269095727686,12.155031698751117,23.39427018688266,1.6100006103515625,-4.808365826065824,-7.909999084472659,-17.294748479672407,1.4747503107270887,-12.602373782072533,-3.217624386872785,8.320795954631777,1.022105766631314,-21.9059975433399,4.692374697599871,10,3.9850006103515625,7.8300018310546875,16.399999618530273,15.709999084472656,4.870002746582031,2,0.04830383819682216,-3.9143106267029975,82.7699966430664,-2.0576825734511974,82.58000183105469,1.0,83.25,0.04830383819682216
3661,2005-10-06,82.18000030517578,84.51000213623047,81.37000274658203,81.86000061035156,1568200.0,0.01007865890698989,-3.830785302213119,-0.2269507767394798,20.98500913240518,22.227401200964145,3.573468030136141,7.808379871850718,13.146890934745045,11.437014430494088,24.825994864748395,3.1500015258789062,-5.174419109737698,-6.46299934387207,-15.9891651856707,3.0631664979265594,-11.226082264771392,-1.6999164229727484,6.495101038220497,18.68359712253523,-6.529743261088566,4.763082920899316,10,3.020000457763672,7.010002136230469,15.004999160766602,14.889999389648438,4.55999755859375,3,0.052567530771256754,-1.104588134976239,81.36000061035156,-3.9143106267029975,82.7699966430664,-2.0576825734511974,82.58000183105469,0.052567530771256754
3662,2005-10-07,82.31999969482422,83.79000091552734,81.95999908447266,82.77999877929688,876900.0,0.0017035700794421071,-2.1016972165648338,-1.4374985098824595,23.45463969507098,21.218180575559302,2.8313731294978624,6.991972691906042,12.72508661707245,11.380887966867604,26.45793304729197,1.8300018310546875,-4.957012681611388,-5.665999984741205,-15.023553502581564,3.691553533099153,-10.344776743661384,-0.9872232258210261,5.470089853575445,31.77560541996145,3.62905402104132,4.678776758920179,10,2.8800010681152344,6.870002746582031,14.717498779296875,14.75,3.75,4,0.04518951936945914,-3.830785302213119,82.18000030517578,-1.104588134976239,81.36000061035156,-3.9143106267029975,82.7699966430664,0.04518951936945914
3663,2005-10-10,81.3499984741211,82.68000030517578,81.23999786376953,82.31999969482422,606500.0,-0.01178329961490654,-1.420167205211058,2.1087025027781,23.826286140017345,20.882898152066236,3.0392930626042016,7.103856252108116,13.4587426033506,12.37520577333477,28.953360758369133,1.44000244140625,-5.210100962669088,-5.860000991821295,-14.673812666322249,2.9538106826796593,-10.266906829071772,-1.4530951545708177,5.661280694681551,3.3639286430894573,-25.676145778574025,4.406905837250475,10,3.4150009155273438,7.810001373291016,15.460000991821289,15.720001220703125,3.9599990844726562,0,0.07744318586265186,-2.1016972165648338,82.31999969482422,-3.830785302213119,82.18000030517578,-1.104588134976239,81.36000061035156,0.07744318586265186
3664,2005-10-11,82.18000030517578,82.77999877929688,81.69999694824219,81.69999694824219,1106500.0,0.010202849989219498,-3.4999761583088294,-0.4948481988359289,35.66739399119753,21.7698785969706,1.491361329066521,5.611741024677798,12.382660338805834,11.539306430924,31.135979926922232,1.4300003051757812,-5.438262908912208,-4.426999282836917,-12.857562717059565,4.003564151385731,-8.642280999948241,-0.21171756572559275,4.023299480922233,28.746214472032587,-0.9410566254074837,4.215281717111322,10,2.0249977111816406,6.979999542236328,14.105001449584961,14.889999389648438,3.6999969482421875,1,0.05147241836487537,-1.420167205211058,81.3499984741211,-2.1016972165648338,82.31999969482422,-3.830785302213119,82.18000030517578,0.05147241836487537
3665,2005-10-12,80.81999969482422,82.16999816894531,79.9800033569336,81.94999694824219,1488700.0,-0.01654904606109997,1.7898028505756063,-2.354144480648494,18.298546924759847,21.02043952556122,2.1493234333587736,6.290892728793395,13.447656464390832,12.90236645868012,33.292695862470346,2.1999969482421875,-5.621003649079654,-5.150000000000006,-13.288708145827556,2.9887081458275446,-9.219354072913788,-1.0806459270862234,4.6884378221478045,18.542970513140077,-8.372535985240305,4.069354072913778,10,2.1750030517578125,7.710002899169922,15.465002059936523,16.25,7.19000244140625,2,0.05976245792245405,-3.4999761583088294,82.18000030517578,-1.420167205211058,81.3499984741211,-2.1016972165648338,82.31999969482422,0.05976245792245405
3666,2005-10-13,81.44999694824219,81.76000213623047,80.0,80.7699966430664,897100.0,0.007795066268211359,1.7076733472226298,-0.6017716442397931,23.411084049829853,21.958432543788536,0.7518465847796705,4.983089449383627,12.361413844062952,12.281198893069714,35.270773757713606,1.7600021362304688,-5.679266766689949,-3.927502441406247,-11.526859093232133,3.6718542104196388,-7.727180767319183,-0.1278241154933113,3.173891103123694,38.582533681495605,13.73982518874821,3.7996783259129425,10,0.7950057983398438,7.080005645751953,14.835004806518555,15.620002746582031,6.650001525878906,3,0.05868639150138799,1.7898028505756063,80.81999969482422,-3.4999761583088294,82.18000030517578,-1.420167205211058,81.3499984741211,0.05868639150138799
3667,2005-10-14,82.0,82.4000015258789,81.19999694824219,81.48999786376953,970700.0,0.006752646683428454,-1.201835247674443,0.7500028049232011,25.566836275135557,22.949457129113796,0.006575773530258289,3.757831250397331,11.413401817074288,11.767104428255436,37.23025724365008,1.2000045776367188,-5.715274979521666,-2.8264995574951115,-9.651242063310576,3.998242948320353,-6.238870810402844,0.5858716954126209,1.8808665002567153,72.14285519657984,48.58073719641144,3.4123712529077306,10,0.24500274658203125,6.530002593994141,14.195001602172852,15.245002746582017,7.220001220703125,4,0.05780485199718943,1.7076733472226298,81.44999694824219,1.7898028505756063,80.81999969482422,-3.4999761583088294,82.18000030517578,0.05780485199718943
3668,2005-10-17,82.19000244140625,82.5999984741211,81.58999633789062,82.5999984741211,625500.0,0.0023171029439785773,3.9268873629952177,-0.8039104223076577,27.70215913734684,24.000139212389637,-0.27330701787883527,2.986939255065124,10.86484774934084,11.621026447417137,38.523694821692764,1.0100021362304688,-5.746958450445305,-2.170497131347659,-8.312330637691957,3.971336374996639,-5.241413884519815,0.9004196218244971,1.0667259559187698,78.92866776929763,58.88408224811486,3.0709167531721504,10,0.05500030517578125,6.340000152587891,13.742498397827148,15.689998626708984,6.329994201660156,0,0.04720765468019117,-1.201835247674443,82.0,1.7076733472226298,81.44999694824219,1.7898028505756063,80.81999969482422,0.04720765468019117
3669,2005-10-18,80.23999786376953,82.25,80.0,82.19999694824219,1124600.0,-0.023725569043837047,1.1844605179827339,4.780531829769814,25.782411002702702,24.966040705385094,1.4305095449856822,4.3711024061777835,12.448492917581149,13.578355114742578,39.383039376857745,2.25,-5.258668695816411,-3.619001770019537,-9.353594846528324,2.11559130648925,-6.4862983082739305,-0.7517052317651434,2.4924545270928604,9.923472953454784,-9.49443315075882,2.867296538254397,10,2.0050048828125,8.175003051757812,15.535003662109375,17.680004119873047,8.370002746582031,1,0.0631854415478923,3.9268873629952177,82.19000244140625,-1.201835247674443,82.0,1.7076733472226298,81.44999694824219,0.0631854415478923
3670,2005-10-19,81.0999984741211,81.2300033569336,78.88999938964844,80.04000091552734,1432700.0,0.010717854352534584,2.5454408840800853,-0.5408153335331509,29.71065369436114,25.935556767824647,0.5920046886008095,3.2849409436360872,11.195880912573003,12.69482772665421,38.817551044811815,2.3400039672851562,-4.8117370370554795,-2.5085010528564453,-8.266725838869988,3.249723733157097,-5.3876134458632094,0.3706113401503188,1.5,59.568723176296636,38.72799628287689,2.8791123930067686,10,0.24000167846679688,5.825000762939453,14.577503204345703,16.820003509521484,7.840003967285156,2,0.05893956682159707,1.1844605179827339,80.23999786376953,3.9268873629952177,82.19000244140625,-1.201835247674443,82.0,0.05893956682159707
3671,2005-10-20,78.9800033569336,81.44999694824219,78.70999908447266,80.8499984741211,1756100.0,-0.02614050748550867,-1.273853693127857,-1.7641504001842574,33.17573526891972,27.01567849825228,2.4701021798106666,4.888459931921133,12.906654270714057,14.78096506232157,39.552679502215135,2.7399978637695312,-4.478792372495988,-4.141496276855463,-9.724338876172823,1.4413463224618965,-6.932917576514143,-1.3500749771967833,3.2699966430664062,6.940984956949811,-15.832171923944692,2.791421299658682,10,1.7649955749511719,7.394996643066406,16.697498321533203,18.939998626708984,9.019996643066406,3,0.11433272215104484,2.5454408840800853,81.0999984741211,1.1844605179827339,80.23999786376953,3.9268873629952177,82.19000244140625,0.11433272215104484
3672,2005-10-21,78.4000015258789,80.0199966430664,78.12000274658203,79.80000305175781,1297700.0,-0.007343654170708147,1.0652234306778179,0.7486658724459822,33.4126951929359,28.08083505968768,2.7218026456006186,4.962059991224834,13.098363964759514,15.313812311929098,40.380144746526305,1.899993896484375,-3.9766322524344844,-4.238498306274408,-9.692355097740858,1.2153584851920414,-6.965426702007633,-1.5115699105411835,3.141998291015625,6.2499787126065645,-18.276481938537046,2.726928395733228,10,2.049999237060547,7.680000305175781,17.27750015258789,19.520000457763672,9.599998474121094,4,0.12372444846241915,-1.273853693127857,78.9800033569336,2.5454408840800853,81.0999984741211,1.1844605179827339,80.23999786376953,0.12372444846241915
3673,2005-10-24,79.5,80.16999816894531,78.44999694824219,78.5,1247000.0,0.014030592509083117,-2.127257594673325,-0.7142849357769168,37.897867779394765,28.32866548059848,1.4882947838977003,3.344391169519213,11.638383479907802,14.158845213554386,41.21213944445298,1.7699966430664062,-3.5677648747778363,-2.7009998321533146,-7.638925096373157,2.2369254320665277,-5.169962464263236,-0.23203720004339345,1.9499969482421875,33.41399930171597,6.307904776690528,2.4689626321099234,10,0.8600006103515625,5.975002288818359,15.882501602172852,18.420001983642578,9.55999755859375,0,0.12226416629815251,1.0652234306778179,78.4000015258789,-1.273853693127857,78.9800033569336,2.5454408840800853,81.0999984741211,0.12226416629815251
3674,2005-10-25,78.95999908447266,79.8499984741211,78.22000122070312,79.5,635100.0,-0.006792464346255911,1.629032357302389,-0.5400009155273438,40.506328349884804,30.79619675005681,1.7025452435013193,3.363777507468825,11.778270146224855,14.64369216572777,42.287255632421825,1.6299972534179688,-3.282721330211473,-2.8010005950927734,-7.191164952177459,1.5891637619919123,-4.996082773635109,-0.6059184165504377,1.8239990234374943,25.22515917510751,-4.966388162471318,2.19508217854234,10,1.4000015258789062,6.385002136230469,15.765003204345703,18.675003051757812,10.489997863769531,1,0.12107393198379235,-2.127257594673325,79.5,1.0652234306778179,78.4000015258789,-1.273853693127857,78.9800033569336,0.12107393198379235
3675,2005-10-26,79.5,79.9800033569336,78.20999908447266,79.1500015258789,1157600.0,0.006838917449196513,1.7022858973238986,-0.6481442235691377,39.15858204463933,32.54591874948009,1.0679139441912753,2.3753488125658464,10.870352713856846,14.053512528569826,43.08691685365461,1.7700042724609375,-2.926114346045196,-1.8989997863769474,-5.717242639888028,1.9192430671341327,-3.8081212131324804,0.010121640378585539,0.7511990356445324,41.44143112111055,9.38961695157954,1.9091214267555399,10,0.8600006103515625,4.260002136230469,14.365001678466797,17.275001525878906,9.540000915527344,2,0.1145912026459317,1.629032357302389,78.95999908447266,-2.127257594673325,79.5,1.0652234306778179,78.4000015258789,0.1145912026459317
3676,2005-10-27,77.76000213623047,79.56999969482422,77.76000213623047,79.30000305175781,792600.0,-0.02188676558200664,-1.3506447825376144,-4.400021798365122,33.66763837561743,33.446007871755846,2.49144266178574,3.5831393891164964,12.210116202738476,15.723922263197437,43.828370038203936,1.80999755859375,-2.988615560385327,-3.184497833251953,-6.3847499072934255,0.015754240789519258,-4.784623870272696,-1.5843717962312098,2.220001220703125,0.0,-30.761282062098914,1.6001260370207389,10,2.4199981689453125,5.819999694824219,13.107500076293945,16.040000915527344,9.189994812011719,3,0.1437757201393739,1.7022858973238986,79.5,1.629032357302389,78.95999908447266,-2.127257594673325,79.5,0.1437757201393739
3677,2005-10-28,79.7300033569336,79.77999877929688,77.7699966430664,77.7699966430664,2421100.0,0.025334377142271824,-1.0510155623545165,-1.2727308757449802,44.585580246812846,35.3219435505854,0.1850387278257699,1.40810175849208,9.852908233217633,13.707376674650078,43.83980763624066,2.0199966430664062,-2.662032954678395,-1.038496780395505,-4.088529262206919,2.0115357014159088,-2.5635130213012047,0.4865194605101948,-1.970001220703125,81.74292380406669,45.55322133511579,1.5250162409057049,10,0.2749977111816406,3.8449974060058594,11.094999313354492,14.069999694824219,13.019996643066406,4,0.1037250256474147,-1.3506447825376144,77.76000213623047,1.7022858973238986,79.5,1.629032357302389,78.95999908447266,0.1037250256474147
3678,2005-10-31,80.9000015258789,82.20999908447266,79.94000244140625,79.95999908447266,1384600.0,0.014674502943484047,-3.63266640716232,0.47959143953725547,45.81699828762513,37.548008804465674,-1.3267069644568608,0.11150583547781423,8.386745972136879,12.48758482765092,43.05482095011261,2.4799957275390625,-2.4287890103337872,0.21550140380858807,-2.714648595694655,3.145651403311831,-1.2495735959430334,1.6805764035602095,-3.1399993896484375,70.5618324275207,32.0495960620449,1.4650749997516197,10,-0.9150009155273438,2.529998779296875,9.867500305175781,12.900001525878906,13.260002136230469,0,0.08776264944630308,-1.0510155623545165,79.7300033569336,-1.3506447825376144,77.76000213623047,1.7022858973238986,79.5,0.08776264944630308
3679,2005-11-01,80.5,81.19999694824219,80.1500015258789,80.80000305175781,1155000.0,-0.004944394540597807,-1.0999908447265625,-0.31915135380819426,48.884241261180065,39.67840742300111,-0.9900610739772304,0.35070616102107977,8.498204696381677,12.843104329000795,42.227412608048176,1.0499954223632812,-2.2704424676751387,-0.07100028991699503,-2.8319898402518504,2.6899892604178604,-1.4514950650844156,1.3094944852504256,-2.7300033569335938,61.57302792874655,19.686541760989748,1.3804947751674275,11,-0.5149993896484375,2.9300003051757812,9.647500991821289,13.300003051757812,13.529998779296875,1,0.10633537339868004,-3.63266640716232,80.9000015258789,-1.0510155623545165,79.7300033569336,-1.3506447825376144,77.76000213623047,0.10633537339868004
3680,2005-11-02,85.29000091552734,85.95999908447266,82.62000274658203,82.75,3330100.0,0.059503116963072644,-1.3857155702573019,-8.466583591882406,60.37838482072786,42.70092403986868,-5.72528053881787,-4.352950918259893,3.449062279100545,8.033947734814816,40.57891068468439,5.459999084472656,-2.0533544429794404,4.522500610351557,1.0558550015773562,7.989146219125757,2.7891778059644565,6.255823414738657,-7.342404174804685,91.82928758176016,47.479052200590914,1.7333228043871027,11,-3.4300003051757812,-2.2649993896484375,4.400001525878906,8.510002136230469,8.989997863769531,2,0.0487747213982912,-1.0999908447265625,80.5,-3.63266640716232,80.9000015258789,-1.0510155623545165,79.7300033569336,0.0487747213982912
3681,2005-11-03,86.5,86.8499984741211,85.72000122070312,86.0999984741211,1722600.0,0.014186880894409448,1.0545433107456703,0.1574808589373519,61.74321278679908,45.8487593280757,-6.432874661467338,-5.50495410634322,1.9792900249231593,6.766766936170228,39.88895643063601,1.55999755859375,-1.5845767301621265,5.516499710083011,1.236385900160954,9.796613520005067,3.3764428051219824,7.656556615044039,-8.071659118652335,96.14539203148553,53.02590668472544,2.1400569049610283,11,-4.194999694824219,-4.034999847412109,3.19000244140625,7.3000030517578125,6.449996948242202,3,0.02936417243384204,-1.3857155702573019,85.29000091552734,-1.0999908447265625,80.5,-3.63266640716232,80.9000015258789,0.02936417243384204
3682,2005-11-04,86.04000091552734,87.73999786376953,85.66000366210938,87.25,608400.0,-0.005317908491013323,-1.1116761098481474,-3.0249861717751627,59.9073556707447,48.29425798267014,-5.336346437263813,-5.00877488588101,2.138833473658991,7.168724010851648,39.28005146538829,2.0799942016601562,-1.2103156976031357,4.870500564575195,0.055893950348547605,9.685107178801843,2.4631972574618715,7.277803871688519,-6.93792742675781,78.20515453934568,37.978823174643026,2.407303307113324,11,-3.2900009155273438,-3.2900009155273438,3.347501754760742,7.760002136230469,6.489997863769531,4,0.010576429835330359,1.0545433107456703,86.5,-1.3857155702573019,85.29000091552734,-1.0999908447265625,80.5,0.010576429835330359
3683,2005-11-07,87.6500015258789,88.12999725341797,86.54000091552734,86.54000091552734,1280000.0,0.018712233765922903,-1.8648566911815245,-0.9173565704269312,69.4080803656355,51.505563762197994,-6.334871799113444,-6.453467810470542,0.2882806143549317,5.494764342360924,38.50632610188749,2.089996337890625,-0.6946058689798207,6.165501022338873,0.5443588080218547,11.786643236655891,3.3549299151803638,8.976072129497382,-7.684135599609377,93.98501272522502,47.863199625452026,2.810571107158508,11,-4.7050018310546875,-4.7050018310546875,1.4624977111816406,5.939998626708984,6.909996032714858,0,0.058185948492143647,-1.1116761098481474,86.04000091552734,1.0545433107456703,86.5,-1.3857155702573019,85.29000091552734,0.058185948492143647
3684,2005-11-08,86.41000366210938,87.51000213623047,86.25,87.51000213623047,1082400.0,-0.014147151650686696,1.290916152837792,-0.9909890714138428,63.6363814479083,54.2253192514501,-4.3884481614213655,-5.144058756736683,1.27093652614667,6.6819442418770905,37.69791580068489,1.4000015258789062,-0.11954295016457195,4.714002990722662,-1.3204438114728987,10.748449792918223,1.6967795896248816,7.731226391820442,-5.464441976582037,68.7841142277965,23.356824304678938,3.0172234010977785,11,-3.4650039672851562,-3.4650039672851562,1.4099979400634766,6.759998321533203,6.4199981689453125,1,0.08968868963719712,-1.8648566911815245,87.6500015258789,-1.1116761098481474,86.04000091552734,1.0545433107456703,86.5,0.08968868963719712
3685,2005-11-09,85.6500015258789,87.08999633789062,85.4800033569336,86.30999755859375,1057700.0,-0.008795302673546002,-2.22001052864478,0.5999972256708674,68.41523452277738,58.086163267801204,-2.977435295994212,-4.22001405095024,1.8068493689665388,7.371558757993995,36.27488769130565,1.6099929809570312,0.34730023255551146,3.712500762939456,-2.5563764663828152,9.981377992261727,0.5780621482783204,6.846939377600592,-3.842307572204689,6.415040018425749,-42.06785009858768,3.1344386146611334,11,-2.7000045776367188,-2.7050018310546875,2.1700000762939453,7.520000457763672,6.510002136230469,2,0.09784001289113786,1.290916152837792,86.41000366210938,-1.8648566911815245,87.6500015258789,-1.1116761098481474,86.04000091552734,0.09784001289113786
3686,2005-11-10,86.2300033569336,86.86000061035156,84.83999633789062,85.66000366210938,832900.0,0.0067717667334710185,1.2076619375388247,-0.8636410926283422,71.61789499493199,61.089753795369994,-2.491639408873681,-4.662602636086618,0.985534977191918,6.729575583442681,34.660878419007126,2.0200042724609375,0.8627878373018518,4.053502273559573,-2.4953409129846165,10.602345460103763,0.7790806802874783,7.327923866831668,-3.66363300729013,42.24944170935493,-11.097450428672595,3.2744215932720917,11,-2.1950035095214844,-3.285003662109375,1.0374984741210938,6.3899993896484375,5.75,3,0.09335492414446245,-2.22001052864478,85.6500015258789,1.290916152837792,86.41000366210938,-1.8648566911815245,87.6500015258789,0.09335492414446245
3687,2005-11-11,86.73999786376953,86.75,85.69999694824219,86.23999786376953,646900.0,0.005914351002920704,3.0384400950732124,0.8771934521021001,70.66209831905071,63.85032046552839,-2.1262981430163137,-5.058639959299882,0.27096286020581317,6.179256314782577,33.37260933885621,1.0500030517578125,1.4213041992473023,4.326496887207028,-2.5312435705617986,11.184237344975855,0.897626658322622,7.755367116091435,-3.5059922856731305,57.75079018707084,1.8047561545896542,3.428870228884411,11,-2.5999984741210938,-3.7949981689453125,0.4550037384033203,5.8800048828125,5.880004882812514,4,0.0715932584437673,1.2076619375388247,86.2300033569336,-2.22001052864478,85.6500015258789,1.290916152837792,86.41000366210938,0.0715932584437673
3688,2005-11-14,86.06999969482422,86.66999816894531,85.5999984741211,86.41999816894531,761800.0,-0.0077242124215588515,1.5176508603279748,-0.6999969482421875,70.1416517536807,66.21225496469513,-0.7217080191212659,-4.303711606617128,0.7482360273353663,6.829533043314768,32.12551704082325,1.1399993896484375,2.278354428374371,3.462498855590823,-3.585504702434065,10.510502413615711,-0.06150292342161379,6.98650063460326,-2.2484751156892315,46.06744141523533,-13.195976212479103,3.5240017790124405,11,-0.6949996948242188,-3.125,1.1250019073486328,6.5500030517578125,6.129997253417983,0,0.07505517726708111,3.0384400950732124,86.73999786376953,1.2076619375388247,86.2300033569336,-2.22001052864478,85.6500015258789,0.07505517726708111
3689,2005-11-15,85.30999755859375,86.33999633789062,84.91999816894531,86.2300033569336,648000.0,-0.008830046926050716,1.4912428641221782,2.628599455040872,66.25629307812639,66.86535588218385,0.8854606624988008,-3.3143300821717787,1.2275938832931388,7.579245316668107,30.24652696701385,1.4199981689453125,2.8571774109527297,2.4489967346191435,-4.605174939910128,9.503168409148415,-1.0780891026454924,5.976082571883779,-0.971456258544805,20.88894314236111,-38.95050061617346,3.5270858372646376,11,1.1749992370605469,-2.3649978637695312,1.6525020599365234,7.280002593994141,6.790000915527344,1,0.10842808890771338,1.5176508603279748,86.06999969482422,3.0384400950732124,86.73999786376953,1.2076619375388247,86.2300033569336,0.10842808890771338
3690,2005-11-16,85.87999725341797,86.05000305175781,85.25,85.6500015258789,317500.0,0.006681511090569803,1.8069921833172717,-0.24999378042409215,74.31136706896882,68.26181746909161,0.45589544675634386,-3.6974323494928854,0.33523303133003424,6.9919468492282135,27.99051185385517,0.8000030517578125,3.39645625373403,2.77999649047851,-4.346487049455618,9.906480030412638,-0.783245279488554,6.343238260445574,-1.086481238964737,51.48508494293074,-15.265856615900034,3.563241769967067,11,0.6049995422363281,-2.93499755859375,0.8025016784667969,6.710002899169922,6.540000915527344,2,0.08092693059978084,1.4912428641221782,85.30999755859375,1.5176508603279748,86.06999969482422,3.0384400950732124,86.73999786376953,0.08092693059978084
3691,2005-11-17,88.01000213623047,88.02999877929688,85.62999725341797,85.94999694824219,871900.0,0.02480210702065122,1.2857173997551326,8.95671067471638,74.5551556333076,69.88935079826527,-1.606311069689113,-5.392734141436819,-2.0480925801593344,4.822683759206598,26.106884667937447,2.4000015258789062,4.0175632644023835,4.458501434326166,-2.712989451940018,11.62999232059235,0.872755991193074,8.044246877459258,-3.0900039672851562,99.35702124945416,33.07720339424745,3.5857454431330926,11,-1.5250053405761719,-5.06500244140625,-2.247499465942383,3.950000762939453,3.5699996948242188,3,0.04715374872341371,1.8069921833172717,85.87999725341797,1.4912428641221782,85.30999755859375,1.5176508603279748,86.06999969482422,0.04715374872341371
3692,2005-11-18,88.0999984741211,88.87999725341797,87.3499984741211,88.8499984741211,869800.0,0.001022569431953002,2.77778615025243,-0.36407675299712233,72.81368030803804,70.26775079186555,-1.5347637097624016,-4.973779132102948,-2.419442798827504,4.685250995793254,24.101114413023573,1.529998779296875,4.064850426468595,4.063497924804693,-2.951376924355017,11.078372773964404,0.5560605002248451,7.570935349384541,-2.8499984741210938,80.3030565750561,13.963224399335203,3.507437424579853,11,-1.2400016784667969,-4.779998779296875,-2.712495803833008,3.860004425048828,3.9000015258789062,4,0.04404091884237915,1.2857173997551326,88.01000213623047,1.8069921833172717,85.87999725341797,1.4912428641221782,85.30999755859375,0.04404091884237915
3693,2005-11-21,89.22000122070312,89.33999633789062,87.69999694824219,87.9000015258789,919800.0,0.012712857729628935,1.102576893544806,-1.7599995930989583,76.42424612334281,71.6886246446916,-2.6917029827390593,-5.616191854374634,-3.8590413907596997,3.54970982584598,22.162969843878045,1.6399993896484375,4.016719227078042,4.697500610351568,-2.340817807974787,11.735819028677923,1.1783414011883906,8.216659819514746,-3.5900039672851562,97.28517721951607,29.08896409638234,3.519159209163176,11,-2.1300048828125,-5.670001983642578,-3.832498550415039,2.740001678466797,3.1699981689453125,0,0.03810806410401568,2.77778615025243,88.0999984741211,1.2857173997551326,88.01000213623047,1.8069921833172717,85.87999725341797,0.03810806410401568
3694,2005-11-22,88.5199966430664,88.58000183105469,87.80000305175781,88.44000244140625,889900.0,-0.007845825689971941,6.799809269502194,0.060601681935092334,63.01367757610334,71.08845165061672,-1.856110055246475,-4.388241275410195,-3.4085702569220757,4.218291666336668,20.05705965642011,1.4199981689453125,4.033554579870895,3.519496154785159,-3.220393316266623,10.259385625836941,0.14955141925926796,6.88944089031105,-2.2963995361328102,79.9510897545907,14.135229718205437,3.3699447355258907,11,-1.4300003051757812,-4.969997406005859,-3.1324939727783203,3.1950035095214844,3.2300033569335938,1,0.04157253100691394,1.102576893544806,89.22000122070312,2.77778615025243,88.0999984741211,1.2857173997551326,88.01000213623047,0.04157253100691394
3695,2005-11-23,88.61000061035156,89.13999938964844,88.25,88.56999969482422,697600.0,0.0010167642419607326,-1.6176440889048458,0.5000476871721506,59.34454833207641,69.72474646585498,-1.656255577212164,-3.96398879094275,-3.730284856911595,4.067530119978272,18.024364680099332,0.8899993896484375,3.709111328424399,3.1540000915527315,-3.2433250541310485,9.551325237236512,-0.04466248128916561,6.352662664394629,-1.887779626464848,80.32356043983162,17.586402977392787,3.198662572841891,11,-1.4800033569335938,-5.060001373291016,-3.279998779296875,2.490001678466797,4.1500015258789205,2,0.039386049427041936,6.799809269502194,88.5199966430664,1.102576893544806,89.22000122070312,2.77778615025243,88.0999984741211,0.039386049427041936
3696,2005-11-25,88.94000244140625,89.1500015258789,88.0199966430664,88.86000061035156,148400.0,0.0037242052678210236,3.52001953125,2.0,62.992825231667425,68.87260501170128,-1.7449142209599273,-3.597935867673442,-4.284558359462821,3.6771148415152624,15.693286158246856,1.1300048828125,3.61005965782212,2.92500190734863,-2.524433810308068,8.374437625005328,0.20028404852027393,5.649719766176986,-1.7989374008789127,79.8997826195305,18.329427388571986,2.724717858828352,11,-1.8100051879882812,-5.390003204345703,-4.807502746582031,1.4199981689453125,2.9599990844726562,4,0.039127452574916344,-1.6176440889048458,88.61000061035156,6.799809269502194,88.5199966430664,1.102576893544806,89.22000122070312,0.039127452574916344
3697,2005-11-28,88.0,89.04000091552734,87.87000274658203,88.94000244140625,901000.0,-0.010568950029268609,1.0526294655405495,-11.749761586877742,51.66824612148686,66.82000438590197,-0.678763758746598,-2.1150379626840277,-3.575347671572075,4.540405472486711,13.371724708021743,1.1699981689453125,3.4662519089398813,1.5714996337890597,-3.06422098659408,6.207220254172199,-0.746360676402503,3.8893599439806223,-0.5071059518945304,18.29287581760158,-37.558871735714646,2.317860310191569,11,-0.8700027465820312,-4.450000762939453,-4.440000534057617,2.270000457763672,3.9800033569335938,0,0.04068183898925781,3.52001953125,88.94000244140625,-1.6176440889048458,88.61000061035156,6.799809269502194,88.5199966430664,0.04068183898925781
3698,2005-11-29,88.0,88.52999877929688,87.8499984741211,88.25,992000.0,0.0,-1.472714662227771,0.2659567560548016,58.59456062183175,65.968700779647,-0.42041357298538173,-1.6399311116571766,-3.7622187673164262,4.444392917609875,12.68966381892887,0.6800003051757812,3.2095794556061605,1.2164997100830135,-2.6622375963497547,5.095237016515782,-0.7228689431333777,3.1558683632994047,-0.21156958552890615,14.81460550334281,-37.773658215740646,1.9393686532163865,11,-0.7050018310546875,-4.450000762939453,-4.73499870300293,1.9750022888183594,3.010002136230483,1,0.045454545454545414,1.0526294655405495,88.0,3.52001953125,88.94000244140625,-1.6176440889048458,88.61000061035156,0.045454545454545414
3699,2005-11-30,89.05999755859375,89.12999725341797,88.06999969482422,88.25,1197500.0,0.012045426802201664,1.2315809762443983,-3.239990234375,67.85336240222603,65.25114470556446,-0.9974229985456873,-2.135228265744985,-4.96064783534257,3.28989952382409,12.076759277944623,1.1299972534179688,2.975584172028846,1.8484973907470703,-0.8071123895299905,4.504107171024131,0.5206925006085328,3.176302280885608,-1.2099990844726562,93.07663415378475,33.21650460678184,1.3278048901385338,11,-1.5750007629394531,-5.509998321533203,-6.142496109008789,-0.04999542236328125,3.4000015258789062,2,0.03739054482753423,-1.472714662227771,88.0,1.0526294655405495,88.0,3.52001953125,88.94000244140625,0.03739054482753423
3700,2005-12-01,89.44999694824219,89.83000183105469,88.23999786376953,89.05999755859375,957300.0,0.004379063556473328,1.765202276858572,0.48148217918770253,67.20080532426937,64.43399467122688,-0.9250406622859373,-2.316352167246251,-5.35329144141123,2.798888795442082,12.978910893680734,1.5900039672851562,2.8131685086118665,2.0304969787597713,-0.64302546841337,4.704019425932913,0.6937357551732077,3.367258202346335,-1.5999984741210938,80.80786674013478,17.946795450211233,1.3367612235865685,12,-0.8599967956542969,-5.654994964599609,-6.597496032714844,-0.8099937438964844,3.0100021362304688,3,0.02571272364702981,1.2315809762443983,89.05999755859375,-1.472714662227771,88.0,1.0526294655405495,88.0,0.02571272364702981
3701,2005-12-02,89.04000091552734,89.19000244140625,88.30000305175781,89.1500015258789,769700.0,-0.004583522042511334,8.36829424991969,-0.2820532884698149,62.41900986052888,63.279031288170316,-0.3951261124707628,-1.798519899675881,-5.034899326597213,3.098077133399997,13.57621519991277,1.149993896484375,2.792768893752637,1.4935009002685575,-1.2368217603829805,4.223823560920096,0.1283395699427956,2.8586622305943195,-0.970001220703125,60.101031507804706,-3.265738790534968,1.3651613303257684,12,-0.27500152587890625,-5.244998931884766,-6.979999542236328,-0.3999977111816406,4.290000915527344,4,0.04177898902126387,1.765202276858572,89.44999694824219,1.2315809762443983,89.05999755859375,-1.472714662227771,88.0,0.04177898902126387
3702,2005-12-05,86.94999694824219,88.5999984741211,86.5,88.5999984741211,720700.0,-0.023472640900666142,1.545450341935275,14.999930642252739,54.1198313249053,60.80076297723282,1.6925888889817742,0.3827795183717626,-3.0413968342787143,5.06303708145434,13.387997411866989,2.5400009155273438,2.5486651963437765,-0.6420028686523409,-3.295878502553208,2.011872765248526,-1.9689406856027745,0.6849349482980926,2.8800048828125,13.513414438563935,-49.89181961381774,1.3269378169504362,12,1.2150039672851562,-3.1499977111816406,-5.069995880126953,1.4650039672851562,8.980003356933594,0,0.05692932434009457,8.36829424991969,89.04000091552734,1.765202276858572,89.44999694824219,1.2315809762443983,89.05999755859375,0.05692932434009457
3703,2005-12-06,92.75,93.27999877929688,87.25,87.25,3169100.0,0.06670504031426616,-1.1927268288352273,-3.333330250752535,73.66410509528482,61.984143812697425,-3.971691120746783,-5.286600825510845,-8.878619753880713,-0.8298720156904835,13.727040477617964,6.3300018310546875,2.278375627878006,4.90300025939942,1.3859555101253846,8.420045008673455,3.1444778847624093,6.66152263403643,-6.25,92.18290745250195,22.433033195156725,1.7585223746370158,12,-2.8600006103515625,-6.1399993896484375,-10.959999084472656,-4.4199981689453125,3.029998779296875,1,-0.008301850599098715,1.545450341935275,86.94999694824219,8.36829424991969,89.04000091552734,1.765202276858572,89.44999694824219,-0.008301850599098715
3704,2005-12-07,94.16000366210938,94.25,92.0999984741211,92.6999969482422,1921900.0,0.015202195817890729,1.6219540561411996,0.26545576615766786,74.99998848220847,63.723637162712095,-5.026070447780285,-6.415131330163405,-10.294429798665519,-2.3303160145444366,14.342051737104653,2.1500015258789062,2.109297720733096,5.925503921508792,1.4878290043745892,10.363178838642995,3.7066664629416977,8.144341380075886,-7.660003662109375,98.83875693044355,25.672317051273936,2.218837458567101,12,-3.785003662109375,-6.960002899169922,-12.452503204345703,-5.8300018310546875,0.7699966430664062,2,-0.03345371074094883,-1.1927268288352273,92.75,1.545450341935275,86.94999694824219,8.36829424991969,89.04000091552734,-0.03345371074094883
3705,2005-12-08,94.02999877929688,95.48999786376952,93.68000030517578,94.26000213623048,1645000.0,-0.0013806805199266803,-2.892466590646171,-0.15753582141029313,70.67303636376022,64.57699395516686,-4.5219140142457235,-5.929117304838769,-10.138978864401423,-2.2988124925419555,15.518313694117753,1.8099975585937358,1.763481086877107,5.376499176025391,0.4147822815254756,10.338216070525306,2.895640728775433,7.857357623275348,-7.219998779296873,83.75973936149009,13.33177978899235,2.480858447249954,12,-3.0349998474121094,-4.974998474121094,-12.322498321533203,-5.994998931884766,0.9199981689453267,3,-0.016696795865213776,1.6219540561411996,94.16000366210938,-1.1927268288352273,92.75,1.545450341935275,86.94999694824219,-0.016696795865213776
3706,2005-12-09,94.27999877929688,94.62999725341795,92.9000015258789,94.1500015258789,671200.0,0.00265872597304595,3.1686935259999798,-0.5651972003847463,70.99181448162443,66.72405710629326,-4.397187855989046,-5.844774387265119,-10.363649339646983,-2.655641979523139,16.9080302910602,1.7299957275390483,1.824718674118472,5.223999404907232,-0.19492555504051268,10.642924364854977,2.514536924933367,7.933461884881098,-6.949198907470702,86.54060765298905,16.644584155210296,2.7094624799738694,12,-3.2849998474121094,-4.115001678466797,-11.83749771118164,-6.6999969482421875,1.0900039672851705,4,-0.01930419726759558,-2.892466590646171,94.02999877929688,1.6219540561411996,94.16000366210938,-1.1927268288352273,92.75,-0.01930419726759558
3707,2005-12-12,92.9499969482422,94.69000244140624,92.9499969482422,94.62999725341795,749000.0,-0.014106935174746038,-1.0714347346288176,-12.92335230940761,62.49159388177682,67.1570608018427,-2.5604460397272533,-4.243233613420756,-8.907194014620615,-1.4254806421399309,18.379340405834014,1.740005493164034,1.936878193218277,3.5834976196289148,-1.9862269574008735,9.153222196658703,0.7986353311140135,6.368359908143816,-5.129645196899432,69.17473817929667,2.6299372485242998,2.784862288514895,12,-1.954998016357436,-2.7849998474121236,-10.564996719360366,-5.369995117187514,1.8300018310546733,0,0.004088272138664806,3.1686935259999798,94.27999877929688,-2.892466590646171,94.02999877929688,1.6219540561411996,94.16000366210938,0.004088272138664806
3708,2005-12-13,92.52999877929688,93.0500030517578,91.44000244140624,92.8499984741211,1298900.0,-0.004518538813715001,3.47216894662686,0.19047597422355353,63.68599843662689,66.69402036122057,-1.5983782030517517,-3.4935712354139525,-8.341416221901369,-1.1212331926524683,19.652395134723577,1.6100006103515625,1.9833905072726878,2.8404994964599553,-2.673271605525798,8.354270598445709,0.08361394546707857,5.597385047452832,-4.249468261208506,26.913520244291956,-36.36839995900121,2.7568855509928745,12,-1.5349998474121094,-2.365001678466797,-9.779998779296875,-4.9499969482421875,1.9500045776367188,1,0.03674485648690662,-1.0714347346288176,92.9499969482422,3.1686935259999798,94.27999877929688,-2.892466590646171,94.02999877929688,0.03674485648690662
3709,2005-12-14,94.55999755859376,94.97000122070312,92.5500030517578,92.5500030517578,1396100.0,0.02193881774643547,-1.4079649578294304,-6.281238824118535,67.93246771880806,66.77531618283598,-3.0912322828534826,-5.05418216800328,-10.20516599196435,-3.2402266173836693,21.58600864793858,2.44000244140625,2.3354623693945626,4.407998275756853,-1.1108027760677572,9.926799327581463,1.648597749844555,7.167398801669151,-5.8468989997645195,77.03700354720222,15.25348012091849,2.7594005259123016,12,-3.5649986267089986,-4.395000457763686,-11.614997863769545,-6.979995727539077,0.959999084472642,2,0.012901874494520182,3.47216894662686,92.52999877929688,-1.0714347346288176,92.9499969482422,3.1686935259999798,94.27999877929688,0.012901874494520182
3710,2005-12-15,92.83000183105469,94.76000213623048,92.58999633789062,94.66000366210938,821400.0,-0.018295217557160903,1.1379380327425088,-0.9104511603543564,60.81155698125433,66.59671030736104,-0.929062795800931,-2.9268752138445677,-8.280140921410833,-1.6018860035206757,23.624117038100017,2.170005798339858,2.6078961236515994,2.3305023193359347,-2.924632555254348,7.5856371939262175,-0.29706511795920676,4.958069756631076,-3.7102893139290245,39.37676686464221,-19.284234622692146,2.627567437295142,12,-1.8350028991699219,-2.6650047302246094,-9.885002136230469,-5.409999847412109,2.1999969482421875,3,0.022621980315620016,-1.4079649578294304,94.55999755859376,3.47216894662686,92.52999877929688,-1.0714347346288176,92.9499969482422,0.022621980315620016
3711,2005-12-16,92.16000366210938,93.48999786376952,91.97000122070312,92.9499969482422,889000.0,-0.007217474477321129,-1.5982889262751299,0.4316898883524771,61.73815850884095,67.4431911055761,0.2570854265433411,-2.034329249954112,-7.44531284960766,-1.0322015373189686,24.647740126538313,1.519996643066392,2.701439013559593,1.4530040740966825,-3.7152523422813317,6.621260490474697,-1.1311241340923175,4.0371322822856825,-2.6580740241850833,20.396642200724788,-41.57905864315943,2.584128208189004,12,-0.7900047302246094,-1.9950065612792969,-9.212505340576172,-4.740001678466797,2.7899932861328267,4,0.03027336344692344,1.1379380327425088,92.83000183105469,-1.4079649578294304,94.55999755859376,3.47216894662686,92.52999877929688,0.03027336344692344
3712,2005-12-19,91.9800033569336,93.13999938964844,91.41000366210938,92.18000030517578,1006300.0,-0.0019531282337588163,-1.5820902320708738,0.2531628454986144,61.11732686497122,66.04910463554125,1.3696613740737007,-1.6324407123956348,-7.10368911459318,-0.979009750457223,25.23411339899388,1.7299957275390625,2.7946207558044023,1.0790035247802763,-3.9670583106696995,6.125065360230252,-1.4440273929447045,3.602034442505257,-2.1187896254585894,16.01123836302227,-49.784848145309866,2.523030917724987,12,1.4699974060058594,-1.7750053405761719,-8.49000358581543,-4.560001373291016,3.839996337890625,0,0.0368558302448998,-1.5982889262751299,92.16000366210938,1.1379380327425088,92.83000183105469,-1.4079649578294304,94.55999755859376,0.0368558302448998
3713,2005-12-20,92.62000274658205,93.12000274658205,91.55999755859376,91.97000122070312,905100.0,0.006958027465653549,-1.122443259963607,-3.2500572213321837,60.183079245737616,64.4027813870445,0.7926368872600449,-2.112994578411403,-7.540025077756738,-1.7124072926300897,25.656073501292315,1.5600051879882812,3.0172032802938844,1.5490028381347827,-3.4876884189975215,6.585694095267087,-0.9693427904313694,4.067348466700935,-2.421061967169365,33.988761636978126,-27.185140514507545,2.5183456285661507,12,0.8299980163574077,-2.4150047302246236,-9.077503204345717,-5.200000762939467,3.899993896484361,1,0.023321053429730565,-1.5820902320708738,91.9800033569336,-1.5982889262751299,92.16000366210938,1.1379380327425088,92.83000183105469,0.023321053429730565
3714,2005-12-21,92.1999969482422,93.5500030517578,92.12999725341795,92.72000122070312,582400.0,-0.004534720210374266,-3.303023997780367,-0.8000046950009584,57.85265124579971,62.97829415171556,1.011776614036421,-1.4789848978847289,-6.943794791881757,-1.396375324730755,26.160156544530068,1.4200057983398438,3.519958884111915,0.9449970245361499,-3.966624552199775,5.856618601272075,-1.5108137638318055,3.4008078129041053,-1.6835927437681164,23.58189987952416,-33.65814444744346,2.455810788367961,12,0.9900054931640483,-1.9949989318847798,-8.039997100830092,-4.779994964599624,5.550003051757798,2,0.024728920652473674,-1.122443259963607,92.62000274658205,-1.5820902320708738,91.9800033569336,-1.5982889262751299,92.16000366210938,0.024728920652473674
3715,2005-12-22,92.0999984741211,92.6999969482422,91.76000213623048,92.4499969482422,338400.0,-0.0010845821847178527,1.211756469289314,0.6730684585815768,58.895335426979614,61.63424092342169,0.9043119905833947,-1.163786510244421,-6.621256861677267,-1.4158791934045638,26.358279751262238,0.9399948120117188,3.2037367295855574,0.6704986572265597,-4.091149064333436,5.432146378786555,-1.7103252035534382,3.0513225180065575,-1.2851786500892786,32.24275742083631,-23.617728667648493,2.380823860779995,12,1.0900039672851562,-1.7299995422363281,-7.385000228881836,-4.679996490478516,5.510002136230469,3,0.037133531222655725,-3.303023997780367,92.1999969482422,-1.122443259963607,92.62000274658205,-1.5820902320708738,91.9800033569336,0.037133531222655725
3716,2005-12-23,92.41999816894531,92.93000030517578,92.06999969482422,92.22000122070312,454500.0,0.0034744810002806936,-2.44000244140625,-0.5714223433242275,67.7252054694275,62.215753322049544,0.3271255490797813,-1.2750801289518279,-6.730720196250559,-1.9352081039749862,26.76145969784653,0.8600006103515625,2.7176128736444127,0.8164985656738253,-3.814656664874036,5.447653796221687,-1.4990790496001125,3.132076180947763,-1.3246676625292366,47.196018453157954,-13.441890740683597,2.3155776152739334,12,0.7700042724609375,-1.8600006103515625,-7.704999923706055,-4.999996185302734,4.620002746582031,4,0.028240647717612255,1.211756469289314,92.0999984741211,-3.303023997780367,92.1999969482422,-1.122443259963607,92.62000274658205,0.028240647717612255
3717,2005-12-27,91.58000183105469,92.98999786376952,91.5500030517578,92.63999938964844,459500.0,-0.009088902342922589,-1.5714305177111063,-5.300068665598535,44.412616845584594,60.0742664786004,1.064270726675943,-0.161402530117158,-5.703338480262133,-1.271111542187498,27.168390430963203,1.4399948120117188,2.333790092372311,-0.20249786376953693,-4.512843221865964,4.10784749432689,-2.3576705428177434,1.9526748152786695,-0.22099128319740657,1.4999389648444605,-52.86964384447001,2.1551726790482135,12,1.6100006103515625,-0.5850028991699219,-6.86500358581543,-4.159999847412109,5.619995117187514,1,0.03679837355107751,-2.44000244140625,92.41999816894531,1.211756469289314,92.0999984741211,-3.303023997780367,92.1999969482422,0.03679837355107751
3718,2005-12-28,92.0,92.6500015258789,91.6500015258789,91.6500015258789,485200.0,0.004586134096394856,-4.714310626702997,-0.33018800023032185,38.60757048742846,56.81594456400266,0.6271360758126434,-0.28076045199907185,-5.933332658837244,-1.8438392494690987,27.61215647096682,1.0699996948242188,1.9036960499625621,0.017500305175786934,-3.9078724547356103,3.942873065087184,-1.9451860747799117,1.9801866851314855,-0.4499969482422017,22.499847412110086,-25.1605431220991,1.9626863799557,12,1.0850028991699219,-1.0050010681152344,-6.910001754760742,-4.579998016357422,4.400001525878906,2,0.04152173581330665,-1.5714305177111063,91.58000183105469,-2.44000244140625,92.41999816894531,1.211756469289314,92.0999984741211,0.04152173581330665
3719,2005-12-29,92.38999938964844,92.97000122070312,91.55999755859376,91.8000030517578,586500.0,0.004239123800526601,-1.63550282356972,1.685711171662166,41.58110352174463,54.67922751294603,-0.11515846656723738,-0.43056854878155093,-6.062014666735763,-2.3748336406860204,27.830587147036844,1.4100036621093608,1.7141854934060774,0.24099960327149006,-3.4371352315678507,3.919134438110831,-1.5980678141481803,2.0800670206911605,3.0999984741210795,58.33328918158654,14.609706888619641,1.839067417419668,12,0.09000396728515625,-1.3950004577636719,-7.070001602172852,-4.969997406005859,4.730003356933608,3,0.04470177812211018,-4.714310626702997,92.0,-1.5714305177111063,91.58000183105469,-2.44000244140625,92.41999816894531,0.04470177812211018
3720,2005-12-30,91.75,92.9000015258789,91.54000091552734,92.16999816894531,375000.0,-0.006927150058192777,-2.23811080835604,-0.7118657218227729,37.51233281968558,51.98746910303988,0.3973135936911376,0.4116834184745244,-5.190471577655316,-1.895192979555759,27.718020897217453,1.3600006103515625,1.513303355641483,-0.5139999389648438,-3.974188377941857,2.9461885000121697,-2.2440941584533505,1.216094280523663,3.661397857666003,14.482725962095126,-22.84061306119073,1.7300942194885087,12,0.7300033569335938,-0.7550010681152344,-6.430002212524414,-4.329998016357422,5.529998779296875,4,0.06539509536784749,-1.63550282356972,92.38999938964844,-4.714310626702997,92.0,-1.5714305177111063,91.58000183105469,0.06539509536784749
3721,2006-01-03,92.76000213623048,92.94000244140624,89.98999786376953,91.8499984741211,1056900.0,0.011008197670087094,3.645660871550345,-2.1666848319709695,49.03162585597462,50.644613435373586,-0.579577049515521,-0.3218368305382313,-5.884075536573405,-3.053325150276919,27.210876360401727,2.9500045776367045,1.043264822998907,0.3100021362304801,-2.803000211489035,3.4230044839499953,-1.2464990376292775,1.8665033100902377,2.4965398437499715,92.33347574869882,56.600279172057235,1.5565011738597552,1,-0.9900016784668111,-1.7650032043457173,-7.420003890991225,-5.455001831054702,5.470001220703111,1,0.0522854502202168,-2.23811080835604,91.75,-1.63550282356972,92.38999938964844,-4.714310626702997,92.0,0.0522854502202168
3722,2006-01-04,91.9000015258789,93.41999816894531,91.5199966430664,92.76000213623048,664500.0,-0.009271243968801857,-1.3456658723356159,-0.9450518126027039,46.92684037880533,49.17169800571445,0.29936310946973776,0.9781712800192537,-4.692448532860141,-2.330076030953464,28.141468418780626,1.9000015258789062,0.785430504900333,-0.7974987030029297,-2.566147290071868,0.9711498840660084,-1.6818229965373916,0.08682559053153227,3.0405478071288883,55.68523300791634,18.05829416083231,0.8843242935344662,1,-0.13000106811523438,-0.9050025939941406,-6.560003280639648,-5.540000915527344,6.150001525878892,2,0.055930351515837806,3.645660871550345,92.76000213623048,-2.23811080835604,91.75,-1.63550282356972,92.38999938964844,0.055930351515837806
3723,2006-01-05,91.9800033569336,92.52999877929688,91.51000213623048,91.76000213623048,714800.0,0.0008705313354337996,-1.8333192048489682,-0.25581519135570396,34.45785768321822,46.57227649876094,0.13301854805601465,0.8827863970380605,-4.468518588465599,-2.5360964022697488,27.161261333939475,1.019996643066392,0.5504527450375889,-0.6789970397949219,-2.4761269422748455,1.1181328626850018,-1.5775619910348837,0.21956791144503995,2.6635128879199073,58.01764769994906,24.327568164863656,0.8985649512399613,1,-0.2750053405761719,-0.9850044250488281,-6.640005111694336,-6.0800018310546875,6.439994812011719,3,0.056751395964317775,-1.3456658723356159,91.9000015258789,3.645660871550345,92.76000213623048,-2.23811080835604,91.75,0.056751395964317775
3724,2006-01-06,91.01000213623048,92.6999969482422,90.81999969482422,92.2300033569336,436300.0,-0.010545783706258027,-1.349987602281198,-5.545429324455835,37.931037971917114,44.24291011486511,1.0241697448794582,1.6914172938553094,-3.182182169526385,-1.7121267756154168,25.661543701568934,1.879997253417983,0.30617562329352666,-1.4914981842040902,-3.2868734969761704,0.30387712856799,-2.3891858405901303,-0.5938105278180501,3.354303005757984,29.73773124514863,-3.0994678424348976,0.897687656386042,1,0.6949958801269389,-0.015003204345717336,-5.587503433227553,-5.110000610351577,9.22000122070311,4,0.05922425297364864,-1.8333192048489682,91.9800033569336,-1.3456658723356159,91.9000015258789,3.645660871550345,92.76000213623048,0.05922425297364864
3725,2006-01-09,92.45999908447266,92.5999984741211,90.66999816894531,90.88999938964844,673700.0,0.015932281224119826,1.086488537340762,-1.2868837081321909,51.80285717167697,42.47376030400394,-0.4128013044441161,0.12413353007201522,-4.309881188696892,-3.2842809374910473,23.691340787378294,1.9300003051757812,0.06294070705915544,0.036998748779296875,-1.6079737707085542,1.681971268267148,-0.7854875109646287,0.8594850085232224,1.6418476208226735,72.01169098953017,36.047592997506854,0.8224862597439275,1,-0.7550010681152344,-1.4650001525878906,-6.942501068115234,-7.164997100830078,7.290000915527344,0,0.050400213154360385,-1.349987602281198,91.01000213623048,-1.8333192048489682,91.9800033569336,-1.3456658723356159,91.9000015258789,0.050400213154360385
3726,2006-01-10,92.45999908447266,92.7699966430664,91.75,92.22000122070312,479300.0,0.0,1.3721045767869342,0.15286491109566874,52.94837692585989,43.422178090701195,-0.45430554577329474,-0.020245352175876974,-3.9248442606674416,-3.4099137063597027,22.16077996696822,1.0199966430664062,-0.10839061478372969,0.1279987335205135,-1.266765539737122,1.522763006778149,-0.5693834031083043,0.8253808701493313,1.3951366903311282,65.0909423828125,25.504001752831655,0.6973821366288145,1,-0.7550010681152344,-1.4650001525878906,-6.267498016357422,-7.2949981689453125,6.910003662109389,1,0.05213064830793046,1.086488537340762,92.45999908447266,-1.349987602281198,91.01000213623048,-1.8333192048489682,91.9800033569336,0.05213064830793046
3727,2006-01-11,93.33000183105469,93.37999725341795,92.47000122070312,92.55999755859376,687600.0,0.009409504166089988,1.0919566437491588,3.2083796929140775,54.241331251429855,45.15926262003468,-1.1733562566665796,-0.9068121198712333,-4.455270687849421,-4.402564053128202,20.667099770665175,0.9199981689452983,-0.2757811314796754,0.9790012359619169,-0.4608351596979503,2.418837631621784,0.2590830381319904,1.6989194337918434,0.29322566908703607,98.15514984304889,55.46993711437875,0.7199181978299319,1,-1.6250038146972656,-2.335002899169922,-7.05000114440918,-9.53499984741211,5.970001220703111,2,0.052501890386211114,1.3721045767869342,92.45999908447266,1.086488537340762,92.45999908447266,-1.349987602281198,91.01000213623048,0.052501890386211114
3728,2006-01-12,95.93000030517578,98.0,95.37999725341795,95.5,2268300.0,0.027858120894796334,-6.820836037759193,0.5584388561916754,67.67774869848249,48.05888986189444,-3.5282968365594343,-3.4140719855631687,-6.716197613706015,-7.069023437329946,20.79131457575506,4.6699981689453125,-0.5575639929316765,3.4089996337890653,1.254613162287626,5.563386105290505,2.3318063980383386,4.486192869539792,-5.94000244140625,71.75990207731812,25.557023993317024,1.0771932357507223,1,-1.9350013732910156,-3.3050003051757812,-9.947500228881836,-12.134998321533203,2.25,3,0.02209947607461471,1.0919566437491588,93.33000183105469,1.3721045767869342,92.45999908447266,1.086488537340762,92.45999908447266,0.02209947607461471
3729,2006-01-13,95.77999877929688,96.66000366210938,95.41000366210938,95.73999786376952,645300.0,-0.0015636560554750378,-2.5714830679353455,0.09302531892624089,67.35849450431601,51.37513004907561,-3.181413474257724,-3.3391865235944067,-6.20898143196338,-6.977928527473608,20.285092226682288,1.25,-0.3605683182762931,3.197998046875,0.7512730483174153,5.644723045432585,1.9746355475962076,4.421360546153792,-5.629800872802733,69.7134970512866,20.84650408489874,1.223362499278795,1,-1.7849998474121094,-1.7849998474121094,-7.529998779296875,-10.259998321533203,3.230003356933608,4,0.027563159566661888,-6.820836037759193,95.93000030517578,1.0919566437491588,93.33000183105469,1.3721045767869342,92.45999908447266,0.027563159566661888
3730,2006-01-17,94.93000030517578,95.7699966430664,94.7300033569336,95.61000061035156,470400.0,-0.008874488253854729,1.0800024414248766,-16.999618538998348,61.27584346644676,52.73559867246139,-2.048294625694723,-2.4493755631579432,-5.158700037710133,-6.2024366604759535,19.57666838210336,1.0499954223632812,-0.13412346639481143,2.242999649047846,-0.41928263490390805,4.9052819329996,0.9118585070719689,3.574140791023723,-4.622806356811523,50.8800048828125,1.7272207869786698,1.331141141975876,1,-0.595001220703125,-0.9350013732910156,-6.142499923706055,-8.924999237060547,4.0100021362304545,1,0.055830643997889506,-2.5714830679353455,95.77999877929688,-6.820836037759193,95.93000030517578,1.0919566437491588,93.33000183105469,0.055830643997889506
3731,2006-01-18,94.9499969482422,96.08000183105469,94.3499984741211,94.83000183105469,447300.0,0.00021064619195332313,-2.203704488619506,-0.17646332843408838,66.3433361551987,54.89298709206066,-1.9276884738256683,-2.371208951380922,-5.013059852973797,-6.30221052470084,19.11816517621768,1.7300033569335938,0.04842347019555859,2.1234966278076257,-0.7094308636731768,4.956424119288428,0.7070328820672245,3.539960373548027,-4.488946878845226,44.846225587312006,-9.90742271285307,1.4164637457404017,1,-0.6149978637695455,-0.9549980163574361,-4.924997329711928,-8.324996948242202,4.470001220703111,2,0.050552956356326284,1.0800024414248766,94.93000030517578,-2.5714830679353455,95.77999877929688,-6.820836037759193,95.93000030517578,0.050552956356326284
3732,2006-01-19,95.37000274658205,95.37000274658205,94.5,95.1999969482422,402100.0,0.004423441936167727,9.234977336983517,1.416772634791287,66.34336106109956,58.43582080071414,-2.015681594362931,-2.6606347796709855,-5.2443038326726,-6.815210598261757,18.975803894054632,0.8700027465820455,0.36521409173639086,2.3740024566650533,-0.6452084547610468,5.393213368091153,0.8643970009520103,3.883607912378096,-4.758173678573016,27.94531085066707,-29.61226557379746,1.509605455713047,1,-1.0350036621093892,-1.3750038146972798,-4.790004730224624,-8.745002746582045,3.5400009155273295,3,0.04194190924612662,-2.203704488619506,94.9499969482422,1.0800024414248766,94.93000030517578,-2.5714830679353455,95.77999877929688,0.04194190924612662
3733,2006-01-20,94.77999877929688,95.62999725341795,94.16000366210938,95.62999725341795,822200.0,-0.006186473212682286,2.458814659234808,-4.999820490957148,61.37011022323395,61.04016216197157,-1.1026891154033223,-2.003218277606436,-4.520405157248987,-6.299104118620548,18.735518783477715,1.4699935913085795,0.4663382483113878,1.6759986877441406,-1.4395737888694384,4.79157116435772,0.1182124494373511,3.23378492605093,-4.020406292648019,24.7998046875,-31.31051286711819,1.557786238306791,1,-0.44499969482421875,-0.7849998474121094,-4.200000762939453,-8.154998779296875,1.9000015258789062,4,0.04768943163827344,9.234977336983517,95.37000274658205,-2.203704488619506,94.9499969482422,1.0800024414248766,94.93000030517578,0.04768943163827344
3734,2006-01-23,94.4800033569336,95.37999725341795,94.27999877929688,94.9000015258789,315500.0,-0.0031651764742247623,-1.682899144026761,0.49411637989068335,63.42183776030508,62.331160005152476,-0.2891139859730174,-1.6059924806617971,-4.047265427640582,-6.074223585222185,18.31228670127169,1.0999984741210795,0.6679600373970516,1.262002944946289,-1.881026206180067,4.405032096072645,-0.3095116306168819,2.83351752050946,-3.575602720017713,16.666666666666664,-42.8623677980191,1.5715145755631772,1,0.39499664306640625,-0.4850044250488281,-3.900005340576172,-7.855003356933594,5.80999755859375,0,0.03916169365769462,2.458814659234808,94.77999877929688,9.234977336983517,95.37000274658205,-2.203704488619506,94.9499969482422,0.03916169365769462
3735,2006-01-24,95.5199966430664,95.80999755859376,94.58999633789062,94.6999969482422,490700.0,0.011007549208098988,-1.3461541283057896,-1.9523887375113196,63.529388885315115,63.5068280006475,-0.949219977506587,-2.505067094409128,-4.873958844239127,-7.160575103171638,18.1863304323303,1.3299942016601705,1.0353445571842457,2.1309963226318303,-1.125994283950746,5.3879869292144065,0.5025010193405421,3.7594916259231184,-4.4736840188888465,70.83303530982525,14.815172163374875,1.6284953032912883,1,-0.28499603271484375,-1.5249977111816406,-4.939998626708984,-8.894996643066406,2.160003662109375,1,0.036536909713317245,-1.682899144026761,94.4800033569336,2.458814659234808,94.77999877929688,9.234977336983517,95.37000274658205,0.036536909713317245
3736,2006-01-25,95.02999877929688,95.7300033569336,94.44000244140624,95.72000122070312,392900.0,-0.005129793561452156,2.6337710343642273,-0.8414667051238062,65.92064648873014,64.80452969368086,-0.06294973478786403,-1.907296964310433,-4.190655200945187,-6.729835687687398,17.911416472184918,1.290000915527358,1.4523087960916428,1.5104984283447322,-1.791853133069793,4.812849989759258,-0.14067735236253043,3.161674209051995,-3.8446124076028667,52.7271718423433,-3.1950936217175467,1.6511757807072613,1,1.0500030517578125,-1.0349998474121094,-4.450000762939453,-8.404998779296875,0.7799987792968892,2,0.04114494067489338,-1.3461541283057896,95.5199966430664,-1.682899144026761,94.4800033569336,2.458814659234808,94.77999877929688,0.04114494067489338
3737,2006-01-26,94.9499969482422,96.66999816894531,94.79000091552734,95.4499969482422,444900.0,-0.0008418586981199239,-3.5854035244420523,0.7246351172047767,65.10679218308704,64.51886785863692,0.3028639250044449,-1.646284403368199,-3.9307328348837274,-6.692435570306259,18.14286477680528,1.8799972534179688,1.6595015377632905,1.2619968414306726,-1.966757859648581,4.490751542509926,-0.35238050910895424,2.8763741919702994,-3.62831830398207,31.473904981914906,-23.184321183901915,1.6143773505396302,1,0.46500396728514204,-0.9549980163574361,-4.18249893188478,-8.324996948242202,0.45000457763670454,3,0.047077423532090545,2.6337710343642273,95.02999877929688,-1.3461541283057896,95.5199966430664,-1.682899144026761,94.4800033569336,0.047077423532090545
3738,2006-01-27,95.81999969482422,96.44000244140624,94.8000030517578,94.86000061035156,803200.0,0.009162746440700476,-2.0370522121829984,-1.9199981689453125,74.71736726964782,65.33652038811823,-0.6530595183346861,-2.3351532901487815,-4.5853966187499395,-7.588597852099042,18.38682083540309,1.6399993896484375,1.9025338496411166,1.9409996032714787,-1.3191110944951987,5.201110301038156,0.3109442543881471,3.5710549521548103,-4.364754623449286,64.43520120538079,6.351040507578432,1.630055348883338,1,-0.404998779296875,-1.8250007629394531,-3.9925003051757812,-9.194999694824219,0.1100006103515625,4,0.03224800644047665,-3.5854035244420523,94.9499969482422,2.6337710343642273,95.02999877929688,-1.3461541283057896,95.5199966430664,0.03224800644047665
3739,2006-01-30,96.5199966430664,96.88999938964844,96.0,96.12999725341795,811700.0,0.007305332398994002,-1.73848537490023,0.4062497516470914,72.60578780757604,66.59540309268816,-1.382425748405467,-2.85632194789261,-5.032979866747866,-8.348152949974747,18.56494464390778,1.0699996948242188,2.1093837476965973,2.4344966888427706,-0.949348031907661,5.818341409593202,0.7425743284675548,4.126419049217986,-4.933856473118979,84.89782826678633,27.394985917019454,1.6919223603752143,1,-0.9949951171875,-2.5249977111816406,-4.692497253417969,-9.894996643066406,-0.6499938964843608,0,0.0016577255250129763,-2.0370522121829984,95.81999969482422,-3.5854035244420523,94.9499969482422,2.6337710343642273,95.02999877929688,0.0016577255250129763
3740,2006-01-31,97.75,97.9800033569336,96.62999725341795,96.66999816894531,977900.0,0.012743508078250088,-1.3275893820209614,2.769239798114066,75.90598134123422,67.65791922446988,-2.4254019621466085,-3.80906560700663,-6.009448158450738,-9.652243324564935,18.940265214305402,1.4600067138671875,1.9743995164985222,3.364500045776367,-0.20624142953106173,6.935241521083796,1.5791293081226598,5.1498707834300745,-6.035582633451526,93.50273171047104,35.43296453715118,1.7853707376537118,1,-1.6799964904785156,-3.7550010681152344,-6.052499771118164,-11.125,-2.5500030517577983,1,0.02598466409746636,-1.73848537490023,96.5199966430664,-2.0370522121829984,95.81999969482422,-3.5854035244420523,94.9499969482422,0.02598466409746636
3741,2006-02-01,97.61000061035156,98.5,97.0500030517578,98.1999969482422,526600.0,-0.001432218819932829,1.4369646612299567,-0.546291979259398,72.57384339775399,68.35019503965371,-2.0879733732924564,-3.4647246573341874,-5.680980094243978,-9.56266906401197,20.52451555122862,1.4499969482422017,1.8471316325881588,2.9820007324218807,-0.7776874352647667,6.741688900108528,1.102156648578557,4.861844816265204,-5.769871591134063,76.010792202798,22.06097269118517,1.8798440838433252,2,-1.279998779296875,-3.365001678466797,-5.829999923706055,-10.985000610351562,-0.779998779296875,2,0.0007171365063673996,-1.3275893820209614,97.75,-1.73848537490023,96.5199966430664,-2.0370522121829984,95.81999969482422,0.0007171365063673996
3742,2006-02-02,97.04000091552734,97.9499969482422,96.30999755859376,97.61000061035156,445800.0,-0.0058395624552816106,1.624015039154232,0.966107174261602,57.449671577472685,67.91459074568023,-1.4037965856920778,-2.6244626227932883,-4.928150650160461,-9.058736600516596,21.68341979436752,1.6399993896484375,1.8445748360075527,2.15500106811524,-1.5213030290928202,5.8313051653233,0.3168490195112099,3.99315311671927,-4.933477057078548,60.540532738377685,8.478250182823878,1.8381520486040315,2,-0.6500015258789062,-2.795001983642578,-5.165000915527344,-10.415000915527344,0.1999969482421733,3,-0.012675219964231932,1.4369646612299567,97.61000061035156,-1.3275893820209614,97.75,-1.73848537490023,96.5199966430664,-0.012675219964231932
3743,2006-02-03,97.1999969482422,97.68000030517578,96.45999908447266,96.94000244140624,361700.0,0.0016487637181097359,1.0,-0.45613095795804803,59.51742490253598,67.480767094817,-1.3236071906687528,-2.501596671628363,-4.9357947725410725,-9.307053961188544,22.911976428294047,1.220001220703125,1.7981542896010296,2.0539974212646683,-1.4928335270149518,5.600828369544288,0.2805819471248583,3.8274128954044784,-4.837734044131352,47.99987792968807,-1.7540639682446368,1.7734154741398127,2,-0.7299957275390767,-2.954998016357436,-5.107496261596694,-10.574996948242202,0.31999969482420454,4,-0.018518472004909303,1.624015039154232,97.04000091552734,1.4369646612299567,97.61000061035156,-1.3275893820209614,97.75,-0.018518472004909303
3744,2006-02-06,96.4000015258789,97.19000244140624,95.38999938964844,97.19000244140624,944100.0,-0.008230405838276722,3.556964470240695,-3.0385292564113744,59.919052100300405,67.0796185631487,-0.2487805451498275,-1.3461072800635918,-3.967035597847797,-8.558934777597216,24.355577832103354,1.8099975585937642,1.7045166182365108,0.9845020294189482,-2.016146614858357,3.9851506736962534,-0.5158222927197045,2.484826351557601,-3.7922291379324946,32.47594655990423,-16.4277038033254,1.5003243221386509,2,0.06999969482421875,-2.1550025939941406,-4.3600006103515625,-9.775001525878906,1.1899948120117188,0,-0.004875531257921728,1.0,97.1999969482422,1.624015039154232,97.04000091552734,1.4369646612299567,97.61000061035156,-0.004875531257921728
3745,2006-02-07,97.12000274658205,97.58999633789062,96.38999938964844,96.4000015258789,633400.0,0.007468892212723066,-2.243210920263109,-0.9113928940481478,63.37859233315737,66.79716810141839,-0.8023261014010359,-1.7909135267413632,-4.509328586941237,-9.31629445691648,26.05657017025794,1.1999969482421875,1.7393360670828883,1.471503067016613,-1.2758614231349554,4.218867557168181,0.09782082194082875,2.845185312092397,-4.276541254153486,55.62710666921843,5.953681603867501,1.373682245075783,2,-0.4750022888183736,-2.87500381469728,-5.382501602172866,-10.495002746582045,0.6599960327148295,1,-0.012870675089061367,3.556964470240695,96.4000015258789,1.0,97.1999969482422,1.624015039154232,97.04000091552734,-0.012870675089061367
3746,2006-02-08,97.27999877929688,97.75,96.51000213623048,97.0999984741211,461500.0,0.0016474055620891992,1.214276469506313,0.24999999999999506,62.16560583839439,66.47036961867478,-0.6812345328038134,-1.6562070263097723,-4.49673183438783,-9.50894647861523,27.76801333423001,1.239997863769517,1.793725292549425,1.3904991149902344,-1.0018874368118276,3.7828856667922963,0.1943058390892105,2.5866923908912582,-4.210275746565458,73.82817156617273,20.52201458175042,1.1961932759010299,2,-0.6299972534179688,-3.0349998474121094,-5.542497634887695,-10.654998779296875,-0.05999755859375,2,-0.021381598038191396,-2.243210920263109,97.12000274658205,3.556964470240695,96.4000015258789,1.0,97.1999969482422,-0.021381598038191396
3747,2006-02-09,98.2300033569336,98.69000244140624,97.0500030517578,97.33000183105469,571800.0,0.0097656721788415,-1.246575915135953,5.0,71.01103151289983,66.05855453459166,-1.2483145903256911,-2.3402810582866778,-5.229242276674498,-10.48194344104121,29.347194586791392,1.6399993896484375,1.8048489943399204,2.095503616333005,-0.19466375709561134,4.385670989761621,0.9504199296187039,3.240587303047306,-4.943069245511438,86.06064669462604,27.944528111750806,1.145083686714306,2,-1.19000244140625,-3.5500030517578125,-6.847503662109375,-11.605003356933594,-0.910003662109375,3,-0.014252280138806306,1.214276469506313,97.27999877929688,-2.243210920263109,97.12000274658205,3.556964470240695,96.4000015258789,-0.014252280138806306
3748,2006-02-10,98.0500030517578,99.31999969482422,96.61000061035156,99.0500030517578,896800.0,-0.0018324371273992224,2.5194946742630018,-1.1111092273131862,72.06430579485847,65.99838986651193,-0.803186006194565,-2.101033053807967,-4.8293551975013855,-10.30210533001896,28.975709172019403,2.7099990844726562,1.8388158284012945,1.809503173828105,-0.6320549428237285,4.251061290479939,0.5887241155021883,3.030282232154022,-4.438884840536602,67.6845662990447,4.146694206345437,1.2207790583259202,2,-0.6950035095214702,-3.0550041198730327,-6.6675033569335795,-11.425003051757798,-1.240005493164034,4,-0.008261143934495396,-1.246575915135953,98.2300033569336,1.214276469506313,97.27999877929688,-2.243210920263109,97.12000274658205,-0.008261143934495396
3749,2006-02-13,98.41999816894531,98.80999755859376,97.44000244140624,98.0,327700.0,0.00377353498900157,1.2833310021235136,-0.4199981689453125,69.54181417362338,65.29126018122183,-0.978189909391503,-2.3854061447359953,-5.004802693817126,-10.650313432304614,28.58414822382841,1.3699951171875284,1.9157444848790703,2.0474983215331974,-0.5684608112365481,4.663457454302943,0.7395187551483247,3.3554778879180702,-4.352169439035876,69.2832275720561,6.392690389850898,1.3079795663848708,2,-1.0649986267089844,-3.424999237060547,-7.069999694824219,-11.794998168945312,-1.1699981689453125,0,-0.009144498502570486,2.5194946742630018,98.0500030517578,-1.246575915135953,98.2300033569336,1.214276469506313,97.27999877929688,-0.009144498502570486
3750,2006-02-14,100.2300033569336,100.4499969482422,98.4499969482422,98.58999633789062,856900.0,0.018390624077042395,-1.0833270417509715,3.9047956403269755,79.74831721179596,66.0884239383376,-2.68138796511991,-3.982157002134926,-6.607789461563115,-12.361362052105136,28.92277760822322,2.029998779296889,1.8752272007864406,3.592503356933591,0.552405465340911,6.632601248526271,2.072454411137258,5.112552302729924,-5.742000949830981,94.41639895976711,28.99107028527341,1.5200489457963364,2,-2.3100051879882812,-4.670005798339844,-8.8800048828125,-13.605003356933594,-2.0100021362304688,1,-0.026339488482720275,1.2833310021235136,98.41999816894531,2.5194946742630018,98.0500030517578,-1.246575915135953,98.2300033569336,-0.026339488482720275
3751,2006-02-15,99.75,100.26000213623048,98.9000015258789,99.83999633789062,684200.0,-0.004789018665640743,1.9247075423714322,-0.054875580924734484,76.2582241372688,68.17826311164828,-2.0851815455379494,-3.2929422906524763,-5.908859674211101,-11.82586296437401,29.55408506471786,1.3600006103515767,1.8301669531916218,2.872499847412115,-0.35854741283223746,6.103547107656468,1.256976217289946,4.488023477534284,-4.66579813878343,81.77089542156388,11.553128086810261,1.6155236301221763,2,-1.8300018310546875,-3.6500015258789062,-8.400001525878906,-13.125,-1.489997863769517,2,-0.01974938567120932,-1.0833270417509715,100.2300033569336,1.2833310021235136,98.41999816894531,2.5194946742630018,98.0500030517578,-0.01974938567120932
3752,2006-02-16,99.37000274658205,99.8000030517578,98.4800033569336,99.72000122070312,435200.0,-0.0038094962748667083,4.1764477089475305,3.889030179721782,70.5202633333686,69.40080071507413,-1.497381592731088,-2.738304343363822,-5.242460419924001,-11.381477865399248,30.07074319704252,1.3199996948242045,1.6105136959304076,2.2925025939941577,-1.0392722180758227,5.624277406064138,0.6266151879591746,3.9583900000291408,-3.7492213766629163,71.87512417646181,0.8876530963807738,1.6658874060349884,2,-1.450004577636733,-2.910003662109389,-8.020004272460952,-12.745002746582045,-0.5200042724609517,3,-0.021636323502596144,1.9247075423714322,99.75,-1.0833270417509715,100.2300033569336,1.2833310021235136,98.41999816894531,-0.021636323502596144
3753,2006-02-17,99.3000030517578,99.73999786376952,98.7300033569336,99.4499969482422,458300.0,-0.000704434868566528,1.7671244330177733,0.4285558583107253,67.33171803191956,70.22443026303182,-1.227225204489244,-2.437275147170496,-5.067947178723259,-11.24987748894317,30.873848755666305,1.0099945068359233,1.4590897531044362,1.996502685546858,-1.292007480647456,5.285012851741172,0.3522476024496939,3.640757768644022,-3.196300124006356,61.79415298357971,-7.126670860150355,1.644255083097159,2,-0.8800048828124858,-1.995002746582017,-7.9500045776367045,-12.675003051757798,-0.530006408691392,4,-0.019939610232454386,4.1764477089475305,99.37000274658205,1.9247075423714322,99.75,-1.0833270417509715,100.2300033569336,-0.019939610232454386
3754,2006-02-21,98.18000030517578,99.75,97.69000244140624,99.16999816894531,367500.0,-0.011278979981483417,-1.091374883331833,6.60025432349824,52.718081674107964,69.03992907869299,0.19201587513366292,-1.0813043177515738,-3.899746159420417,-10.066337571011388,31.362173640276573,2.059997558593764,1.5236722467561776,0.6915000915527401,-2.333989471208241,3.7169896543137213,-0.8212446898277506,2.2042448729332307,-1.6416679753752703,17.7535811232927,-46.072578689491934,1.5127447813804875,2,0.2999992370605611,-0.875,-4.870000839233398,-10.295001983642578,0.7399978637695312,1,-0.013953990042000375,1.7671244330177733,99.3000030517578,4.1764477089475305,99.37000274658205,1.9247075423714322,99.75,-0.013953990042000375
3755,2006-02-22,99.01000213623048,99.6999969482422,98.20999908447266,98.37999725341795,297000.0,0.008453878880370524,-2.0721566776781795,-0.6363699416620072,58.13954519929136,68.59258900768154,-0.3818513842909539,-1.7248728213306066,-4.666720192833267,-10.811044208731275,31.663394142012834,1.5199966430664205,1.587259092106592,1.3470016479492273,-1.6020568485301965,4.296060144428651,-0.1275276002904775,2.821530896188932,-2.080503344585807,51.361861928723584,-10.47180498603285,1.474529248239709,2,-0.48000335693360796,-1.7050018310547017,-5.015003204345717,-10.040000915527358,0.4700012207031108,2,-0.01777600341639074,-1.091374883331833,98.18000030517578,1.7671244330177733,99.3000030517578,4.1764477089475305,99.37000274658205,-0.01777600341639074
3756,2006-02-23,98.94000244140624,99.6999969482422,98.44000244140624,98.8000030517578,304500.0,-0.0007069961954746518,-1.9302177037313697,0.22221953109861428,61.728406690132324,67.56118624959626,-0.057683207191630004,-1.419715706224082,-4.5412660865594745,-10.65704682783867,32.10736599890437,1.259994506835966,1.721577098002527,1.0815017700195142,-1.6424320390247686,3.805435579063797,-0.2804651345026201,2.4434686745416485,-1.658453834101806,59.24168902452253,-2.6417217110692945,1.3619669045221396,2,-0.4100036621093608,-1.6350021362304545,-4.775003433227525,-9.865001678466783,0.75,3,-0.0072771498174311056,-2.0721566776781795,99.01000213623048,-1.091374883331833,98.18000030517578,1.7671244330177733,99.3000030517578,-0.0072771498174311056
3757,2006-02-24,99.41999816894531,99.48999786376952,98.4499969482422,99.02999877929688,398800.0,0.004851381804072075,2.9245407957621805,2.785722070844687,63.18290797788357,66.57436426993239,-0.39239058251426684,-1.6312972016525435,-4.916209966432177,-10.991919245434161,32.10875875110846,1.0400009155273153,1.7877061543432546,1.3379974365234375,-1.0996009550320736,3.7755958280789486,0.11919824074567487,2.5567966323012,-1.8216047275471112,83.980474652603,19.50062918945531,1.2187991957777558,2,-0.47499847412109375,-2.1149978637695312,-5.254999160766602,-9.109996795654297,0.1399993896484517,4,-0.011667632811093398,-1.9302177037313697,98.94000244140624,-2.0721566776781795,99.01000213623048,-1.091374883331833,98.18000030517578,-0.011667632811093398
3758,2006-02-27,98.91000366210938,100.1500015258789,98.86000061035156,99.66000366210938,461000.0,-0.005129697407249001,-2.03527447671705,-1.9230799327047223,65.43667271950923,66.11823744169747,0.2820886327006207,-0.9253827120347466,-4.291383983296697,-10.327595740919634,32.251571885515936,1.2900009155273438,1.8599519165666152,0.6735027313232393,-1.5420163141722867,2.8890217768187654,-0.43425679142451656,1.7812622540709953,-1.0264498700267666,49.59356401405575,-18.152392303038063,1.1077595227477608,2,0.15999603271484375,-1.6050033569335938,-4.745004653930664,-7.4900054931640625,0.9699935913085795,0,-0.0006066645007239968,2.9245407957621805,99.41999816894531,-1.9302177037313697,98.94000244140624,-2.0721566776781795,99.01000213623048,-0.0006066645007239968
3759,2006-02-28,96.68000030517578,98.75,96.66999816894531,98.75,736100.0,-0.02254578176492239,1.009663901164312,2.7599995930989585,47.71782951626148,62.55929436441588,2.5024794679520994,1.3884066642013835,-2.0355373480974492,-7.957697643993683,31.48020250695767,2.2400054931640625,1.7158282592879601,-1.5645008087158203,-3.7549354790471057,0.625933861615465,-2.659718143881463,-0.46928347355017763,3.7699966430664205,0.2874174305188641,-66.14152450026386,1.0952173351656453,2,1.7849998474121094,0.68499755859375,-2.5150012969970703,-5.260002136230469,4.379997253417983,1,0.021617669955455554,-2.03527447671705,98.91000366210938,2.9245407957621805,99.41999816894531,-1.9302177037313697,98.94000244140624,0.021617669955455554
3760,2006-03-01,100.29000091552734,100.75,94.0199966430664,94.26000213623048,2526900.0,0.0373396834811377,-1.0675862553909619,-2.913043318013107,61.497330878405826,60.919195113431094,-1.2271649886483829,-2.130793554346454,-5.521441859507988,-11.382877681531582,30.412109819146245,6.730003356933594,1.6654612635654757,1.9184997558593722,-0.4393528384354255,4.27635235015417,0.7395734587119733,3.097426053006771,-3.6200027465820312,93.1649501482233,26.528860838702556,1.1789262971473982,3,-2.9050025939941406,-2.9050025939941406,-5.855001449584961,-8.870002746582031,0.5699996948242188,2,-0.013660412145533485,1.009663901164312,96.68000030517578,-2.03527447671705,98.91000366210938,2.9245407957621805,99.41999816894531,-0.013660412145533485
3761,2006-03-02,97.68000030517578,100.5500030517578,97.25,100.4000015258789,1554600.0,-0.02602453471458166,1.1854293928324324,-0.451078237369112,48.135582875397255,58.432008395878725,1.182700731497107,0.5109150230437081,-2.7935156444997347,-8.614450246710021,29.06986535826584,3.3000030517577983,1.5685929056532473,-0.6950008392334013,-3.048297403419511,1.6582957249527084,-1.8716491213264561,0.48164744285965355,-3.660003662109375,54.383385386259164,-9.390980761538103,1.176648282093057,3,-0.2950019836425781,-0.2950019836425781,-3.065000534057617,-6.260002136230469,1.8199996948242188,3,0.01842754961234827,-1.0675862553909619,100.29000091552734,1.009663901164312,96.68000030517578,-2.03527447671705,98.91000366210938,0.01842754961234827
3762,2006-03-03,95.80999755859376,97.70999908447266,95.79000091552734,97.43000030517578,633000.0,-0.019144172202494647,-1.3132563344808093,0.5955889777737833,43.18733223687885,55.74929886309643,2.787774978485274,2.407476837769508,-0.8190826824114907,-6.597521661066125,28.61192480661856,1.9199981689453125,1.130770342319991,-2.50350341796873,-5.05927685272286,0.052270016785399775,-3.781390135345802,-1.225616700591658,-1.790000915527358,26.597325745509583,-35.16711318573218,1.277886717377068,3,1.575000762939439,1.575000762939439,-0.7724971771240376,-4.389999389648452,3.220001220703111,4,0.04049686861164581,1.1854293928324324,97.68000030517578,-1.0675862553909619,100.29000091552734,1.009663901164312,96.68000030517578,0.04049686861164581
3763,2006-03-06,95.4000015258789,96.12000274658205,95.0199966430664,95.81999969482422,521000.0,-0.004279261487968644,1.1568656783400577,0.25925768942765737,40.837390692048004,54.42922208731199,2.8903265577718997,2.820306046908371,-0.3278997489187816,-6.026004122329482,28.251342602702522,1.1000061035156392,0.711005498035945,-2.8234996795654297,-5.6561470720625096,0.009147712931650176,-4.23982337581397,-1.4071759833168898,-1.2454048156738224,20.50526291923389,-38.64301379108363,1.4163236962485386,3,1.9849967956542969,1.9849967956542969,-0.6950016021728516,-3.9800033569335938,0.779998779296875,0,0.043605827737711156,-1.3132563344808093,95.80999755859376,1.1854293928324324,97.68000030517578,-1.0675862553909619,100.29000091552734,0.043605827737711156
3764,2006-03-07,95.93000030517578,96.3000030517578,95.02999877929688,95.33999633789062,503300.0,0.005555542671066949,-1.099182203950871,-1.4047774750227067,35.855250279326285,51.95318931842698,2.2435324985839173,2.3750611829977117,-0.7553389835075279,-6.403012443004087,28.78063922712702,1.2700042724609233,0.380974838320256,-2.270000839233404,-5.173263384401352,0.6332617059345438,-3.721632111817371,-0.8183695666494373,-1.6434955291747997,28.380426588369996,-25.219968454028145,1.4516312725839733,3,1.4549980163574219,1.4549980163574219,-1.2250003814697266,-4.470001220703125,0.1699981689453125,1,0.0411758254526875,1.1568656783400577,95.4000015258789,-1.3132563344808093,95.80999755859376,1.1854293928324324,97.68000030517578,0.0411758254526875
3765,2006-03-08,95.87000274658205,96.20999908447266,95.1999969482422,95.9000015258789,362600.0,-0.0006254306098495421,2.107728062350301,-0.05084504674586706,36.87415569445865,49.19160587446324,2.0241404537518406,2.4628836344946734,-0.5881407585195291,-6.167104787303813,29.12118120411297,1.0100021362304545,0.0767513703005136,-2.26749839782714,-5.318703670429713,0.783706874775433,-3.7931010341284264,-0.7418957615258535,-1.4542280661010807,15.370797801964622,-33.23419267718142,1.5256026363012847,3,1.5149955749511577,1.5149955749511577,-1.1100025177002095,-4.410003662109389,-0.04000091552735796,2,0.05413575324213449,-1.099182203950871,95.93000030517578,1.1568656783400577,95.4000015258789,-1.3132563344808093,95.80999755859376,0.05413575324213449
3766,2006-03-09,95.1999969482422,95.86000061035156,94.7699966430664,95.86000061035156,498100.0,-0.00698869071810615,2.303023997780552,22.001017294007912,36.16454584344811,46.18956563730374,2.355546083557755,3.1295233897747607,0.17317430090204766,-5.3333583286799495,29.46616885498552,1.1000061035156392,-0.03332445169745313,-2.8335041046142493,-6.138973412462889,0.4719652032343902,-4.486238758538576,-1.1807694506899225,-0.6575377613708611,14.625848574810007,-29.753576776088366,1.652734653924323,3,2.1850013732910014,2.1850013732910014,-0.1674957275390767,-3.7399978637695455,0.5800018310546733,3,0.05945382188600856,2.107728062350301,95.87000274658205,-1.099182203950871,95.93000030517578,1.1568656783400577,95.4000015258789,0.05945382188600856
3767,2006-03-10,96.83000183105469,97.08000183105469,94.62000274658205,95.0999984741211,469800.0,0.017121900578407345,1.206273884587607,-2.6212026633375514,42.573660566823065,43.649230953671946,0.3570631694161932,1.4643332715475594,-1.3176181868509218,-6.797263805335348,28.995952836460525,2.459999084472642,-0.2422391162999702,-1.1334991455078125,-4.48048213563996,2.213483844624335,-2.8069906405738863,0.5399923495582613,3.9199981689453125,89.83739459181167,45.69199605410524,1.6734914950660722,3,0.5549964904785156,0.5549964904785156,-1.542501449584961,-4.9550018310546875,-0.20000457763673296,4,0.027574079504860682,2.303023997780552,95.1999969482422,2.107728062350301,95.87000274658205,-1.099182203950871,95.93000030517578,0.027574079504860682
3768,2006-03-13,97.23999786376952,97.61000061035156,96.68000030517578,97.02999877929688,437600.0,0.004234183878568665,-1.043965625654999,0.12138651848911,47.04773068617589,43.574775528106876,-0.35172276654175505,1.0440723803342706,-1.5943072446028168,-7.040123848226685,28.061418853521463,0.9300003051757812,-0.48672653686368506,-0.6830028533935746,-4.045147238723942,2.679141531936793,-2.3640750460587583,0.9980693392716091,3.387402191162124,87.62531736007398,38.483326159070785,1.6810721926651857,3,0.14500045776368609,0.14500045776368609,-1.9224987030029155,-5.174999237060533,-1.0699996948242045,0,0.01840807234524111,1.206273884587607,96.83000183105469,2.303023997780552,95.1999969482422,2.107728062350301,95.87000274658205,0.01840807234524111
3769,2006-03-14,97.5199966430664,97.8000030517578,96.30999755859376,96.63999938964844,373200.0,0.0028794609774587254,1.0694376009960542,4.190481380563408,45.15287584087169,41.75872496838086,-0.5588014289687635,0.7306514919592644,-1.747569707165411,-7.11852564777837,27.150367386069306,1.490005493164034,-0.80383093204739,-0.35800399780274006,-3.716229603885793,3.000221608280313,-2.0371168008442737,1.3211088052387936,2.98725546569824,91.1947678672969,40.58481905271538,1.6791128030415299,3,0.06500625610351562,-0.13499832153320312,-2.162496566772461,-5.019996643066406,-1.2799987792968892,1,-0.013740734044476621,-1.043965625654999,97.23999786376952,1.206273884587607,96.83000183105469,2.303023997780552,95.1999969482422,-0.013740734044476621
3770,2006-03-15,97.58999633789062,98.4000015258789,96.94000244140624,97.9000015258789,449300.0,0.0007177983719628411,1.228997408345731,-0.35227972221981396,45.60830666105428,41.47791650012053,-1.1757126110554594,0.47719414871936294,-1.6667744045527826,-6.998206423338587,25.31691516236716,1.4599990844726705,-1.1247326737560428,-0.1560039520263672,-3.3273069932167516,3.0152990891640172,-1.7416554726215594,1.429647568568825,2.7995107836303674,78.57128440292897,27.85303525266808,1.5856515205951909,3,-1.0799942016601562,-0.20499801635742188,-2.2324962615966797,-5.089996337890625,-2.399993896484389,2,-0.015267936465645948,1.0694376009960542,97.5199966430664,-1.043965625654999,97.23999786376952,1.206273884587607,96.83000183105469,-0.015267936465645948
3771,2006-03-16,97.77999877929688,99.12000274658205,97.54000091552734,98.4000015258789,399500.0,0.0019469458810961182,-1.872734586867739,1.9999753894617676,44.562336901474566,41.630694796186724,-1.5086938230314502,0.1391723200341488,-1.7332253065459042,-6.9610026579686775,23.207409215933932,1.5800018310547017,-1.101347284190851,0.13249855041503622,-2.8958802053356294,3.160877306165702,-1.3816908274603037,1.6466879282903761,2.494118254725336,70.22213406032954,22.731842037834426,1.514189377875334,3,-0.9099960327148295,-0.3950004577636719,-2.3349990844726562,-5.279998779296875,-3.519996643066392,3,-0.01994269761286871,1.228997408345731,97.58999633789062,1.0694376009960542,97.5199966430664,-1.043965625654999,97.23999786376952,-0.01994269761286871
3772,2006-03-17,97.22000122070312,98.0,96.7699966430664,98.0,659400.0,-0.005727117668079984,2.1538596971712507,1.2580569740970897,44.41506313284117,42.028213956274854,-0.8131668082512817,0.5584715844655079,-1.0259114321780487,-6.165487633301382,21.577453081176046,1.2300033569335938,-1.5945897019373518,-0.31999893188476847,-3.241686804539526,2.6016889407699892,-1.7808428682121473,1.1408450044426104,2.9410335275702835,32.384412171169124,-14.226812016334563,1.4608439363273806,3,-0.34999847412107954,0.16499710083007812,-1.772500991821289,-4.720001220703125,-3.8199996948242188,4,-0.014811792052308648,-1.872734586867739,97.77999877929688,1.228997408345731,97.58999633789062,1.0694376009960542,97.5199966430664,-0.014811792052308648
3773,2006-03-20,97.31999969482422,98.33999633789062,96.7300033569336,98.0999984741211,321000.0,0.001028579231284743,1.5555555555555556,1.0,52.461536114032455,43.87335682679776,-0.6841140254149565,0.31887965592082423,-0.9769733489319492,-6.044559974499123,19.774914379195536,1.6099929809570312,-1.6964482816478466,-0.12100028991699219,-2.9233303148648844,2.6813297350309,-1.5221653023909312,1.2801647225569468,2.730214413415368,35.943070160433685,-15.845057499766426,1.4011650124739436,3,-0.4499969482421733,0.06499862670898438,-1.4599990844726562,-4.724998474121094,-4.409996032714844,0,-0.007090037439066665,2.1538596971712507,97.22000122070312,-1.872734586867739,97.77999877929688,1.228997408345731,97.58999633789062,-0.007090037439066665
3774,2006-03-21,96.80999755859376,97.9000015258789,96.47000122070312,97.23999786376952,453100.0,-0.005240465863437294,-1.5765934194337716,0.5512833052935979,32.42422817897169,43.378920436188096,-0.04040612807283139,0.7599448629785144,-0.2896193527206634,-5.305732182223252,18.95909226315775,1.4300003051757812,-1.5658729495950467,-0.5625022888183508,-3.355734774416746,2.230730196780044,-1.9591185316175483,0.8341139539808466,3.1316123224126784,12.83004309885721,-32.331083092650964,1.3966162427991942,3,0.06000518798828125,0.5750007629394389,-0.6349983215332173,-3.899997711181655,-2.569999694824247,1,-0.006610881167113947,1.5555555555555556,97.31999969482422,2.1538596971712507,97.22000122070312,-1.872734586867739,97.77999877929688,-0.006610881167113947
3775,2006-03-22,97.25,97.62999725341795,96.5199966430664,96.55999755859376,713100.0,0.00454501035536059,-1.8831024711174156,-1.6046557016377303,47.218627953181375,44.60715178171402,-0.2951032195847745,0.19112599040759903,-0.5902453433847938,-5.520649566526146,18.09918210623541,1.1100006103515483,-1.330775657338421,-0.03449974060058025,-2.719307437491935,2.6503079562907743,-1.3769035890462646,1.3079041078451041,2.5851777383179524,29.433899251743807,-13.959186785797218,1.34240384844568,3,-0.37999725341795454,0.13499832153320312,-1.0750007629394531,-4.340000152587891,-3.6399993896484375,2,-0.010385626079490784,-1.5765934194337716,96.80999755859376,1.5555555555555556,97.31999969482422,2.1538596971712507,97.22000122070312,-0.010385626079490784
3776,2006-03-23,98.22000122070312,98.6500015258789,97.75,97.8000030517578,1028300.0,0.00997430561134327,-2.46151588955075,0.6086908447589894,67.64277464137388,47.39260890110855,-0.8847020394430416,-0.8807374922924964,-1.4067249739258187,-6.229857307725254,17.013091954786645,1.4000015258789062,-1.0121260747042982,0.9715015411376982,-1.6380948177743022,3.5810979000496985,-0.33329663831830203,2.2762997205936983,1.5108730177801135,80.27521812015945,33.321781530930906,1.3047981794559986,3,-0.5050010681152202,-0.8350028991699219,-1.4800033569335938,-4.745002746582031,-5.0999984741210795,3,-0.030849101421699165,-1.8831024711174156,97.25,-1.5765934194337716,96.80999755859376,1.5555555555555556,97.31999969482422,-0.030849101421699165
3777,2006-03-24,98.26000213623048,98.44000244140624,97.22000122070312,97.97000122070312,409900.0,0.0004072583489127535,2.7538410976913537,0.6904813805631349,72.13620462817985,50.18021711688677,-0.782850603926093,-1.0667932864889025,-1.3176212824381395,-6.0376398159381495,15.91471683810926,1.2200012207031108,-0.691112571152857,1.0695022583008011,-1.3837627834359694,3.5227673000375717,-0.157130262567577,2.2961347791691793,1.3686546724147348,82.11012224528214,30.49708296067083,1.226632520868382,3,-0.5450019836425781,-0.8750038146972798,-1.2500038146972798,-4.785003662109389,-6.1399993896484375,4,-0.04070832396740931,-2.46151588955075,98.22000122070312,-1.8831024711174156,97.25,-1.5765934194337716,96.80999755859376,-0.04070832396740931
3778,2006-03-27,98.8499984741211,98.9800033569336,97.8499984741211,98.01000213623048,494500.0,0.006004440515609,1.0545429324455542,2.8965299518558507,72.39260932142918,53.20685417028205,-1.2521256971174637,-1.7513059230241197,-1.8528138926650968,-6.408310954224703,14.31081136595887,1.1300048828125,-0.2581752001102302,1.662498855590826,-0.7820431542369164,4.107040865418568,0.4402278506769477,2.8847698605047043,0.678485253282858,94.82052700529802,38.605259241556105,1.2222710049138727,3,-1.0549964904785156,-1.4650001525878906,-1.6599998474121094,-5.375,-6.839996337890611,0,-0.055134011455437615,2.7538410976913537,98.26000213623048,-2.46151588955075,98.22000122070312,-1.8831024711174156,97.25,-0.055134011455437615
3779,2006-03-28,98.7699966430664,99.61000061035156,98.1500015258789,98.75,488700.0,-0.0008093255669157084,-1.3934536949601957,0.023805631244323746,72.17117819162591,56.15828434034557,-1.0908825477286967,-1.5881224672919672,-1.7129722907125426,-6.100835613713301,14.779536865660036,1.4599990844726562,-0.028231504497384208,1.4779972076416072,-1.0523790416687433,4.008373456951958,0.21280908298642487,2.7431853322967896,-4.149993896484361,72.81544049203359,10.961310843825984,1.2651881246551773,3,-0.7299957275390625,-1.3849983215332031,-0.9074974060058594,-5.2949981689453125,-7.359992980957031,1,-0.05932968695072238,1.0545429324455542,98.8499984741211,2.7538410976913537,98.26000213623048,-2.46151588955075,98.22000122070312,-0.05932968695072238
3780,2006-03-29,98.91999816894531,99.37999725341795,98.25,98.8499984741211,608700.0,0.0015186952614869575,1.2828276600828044,3.5005723006486074,80.89699817756463,60.19546892657779,-1.1537078237415983,-1.9457851047227877,-1.7727550646675354,-6.096664679583313,14.590653940061141,1.1299972534179545,0.09387520672606797,1.6964988708496094,-0.5504565171771247,3.9434542588763435,0.5730211768362494,2.8199765648629693,-4.200195465087873,71.1295975892384,3.165030254730155,1.1234776940133655,3,-0.8799972534179688,-1.5349998474121094,-1.0274982452392578,-5.069999694824219,-6.220001220703111,2,-0.0473109623110064,-1.3934536949601957,98.7699966430664,1.0545429324455542,98.8499984741211,2.7538410976913537,98.26000213623048,-0.0473109623110064
3781,2006-03-30,99.4800033569336,99.88999938964844,98.81999969482422,98.93000030517578,625600.0,0.005661192866500464,-1.7792045657214197,7.857220708446866,76.76766742652299,63.79020273698688,-1.6172821830078448,-2.491779121984081,-2.2348187264952486,-6.516996050785622,14.513035375658989,1.0699996948242188,0.25404410738498484,2.16650390625,-0.2917049966425651,4.624712809142565,0.9373994548037103,3.3956083576962897,-4.662396694946267,84.64433281327686,18.643214886244976,1.2291044514462852,3,-1.3000030517578125,-2.0950050354003906,-1.5625038146972656,-4.260005950927734,-5.510002136230469,3,-0.059006861163046986,1.2828276600828044,98.91999816894531,-1.3934536949601957,98.7699966430664,1.0545429324455542,98.8499984741211,-0.059006861163046986
3782,2006-03-31,99.69000244140624,100.36000061035156,99.62000274658205,99.62000274658205,749800.0,0.0021109678064561432,-20.142888283386924,0.12727146622272542,75.78948044709801,66.38219655177194,-1.6093007168253166,-2.525687185208639,-2.355956848784686,-6.577337314072224,13.794335959886956,0.8799972534179688,0.4179623778193786,2.182502746582017,-0.3860431836488232,4.751048676812857,0.8982297814665969,3.466775711697437,-4.669500070312466,73.30686857695139,9.626280349465283,1.2842729651154188,3,-1.275001525878892,-2.3050041198730327,-1.7725028991699077,-4.470005035400376,-6.090003967285142,4,-0.06590429866511205,-1.7792045657214197,99.4800033569336,1.2828276600828044,98.91999816894531,-1.3934536949601957,98.7699966430664,-0.06590429866511205
3783,2006-04-03,99.55999755859376,99.8499984741211,98.75,99.73999786376952,513600.0,-0.0013040914798742032,4.499971389879647,-2.5714441416900113,72.17385679669266,70.79882195374094,-1.2607147805123162,-2.1798060224010243,-2.117749049996874,-6.322618345554659,12.436650169920856,1.0999984741210938,0.5951183069221457,1.844498062133809,-0.6788124003825686,4.3678085246501865,0.5828428308756202,3.1061532933919977,-4.219125293144529,63.80075189267814,3.4517884816759263,1.2616552312581877,4,-1.1199989318847798,-2.174999237060561,-1.4349975585937642,-4.340000152587905,-6.009994506835966,0,-0.07472875647303101,-20.142888283386924,99.69000244140624,-1.7792045657214197,99.4800033569336,1.2828276600828044,98.91999816894531,-0.07472875647303101
3784,2006-04-04,99.87999725341795,100.66999816894531,99.45999908447266,99.5,713300.0,0.003214139239365199,-4.260876055263464,-2.1110922731321153,73.60819001385906,73.73099551603846,-1.2286435449140782,-2.306989462770318,-2.313925265946878,-6.494977819723076,11.335871211657773,1.2099990844726562,0.8414970557021775,1.9669979095458814,-0.5860446061042381,4.520040425196001,0.6904766517208145,3.2435191673709483,-4.237977287274575,67.35530936902909,8.926704870932497,1.276521257825061,4,-0.9349975585937358,-2.4949989318847514,-1.6924972534179545,-4.659999847412095,-7.360000610351548,1,-0.07879450674412347,4.499971389879647,99.55999755859376,-20.142888283386924,99.69000244140624,-1.7792045657214197,99.4800033569336,-0.07879450674412347
3785,2006-04-05,101.05999755859376,101.20999908447266,99.87999725341795,99.87999725341795,518700.0,0.011814180392715423,-1.254239808618597,3.1052864055255185,78.08212556599851,74.8909233965523,-2.024229754693735,-3.2445837859798985,-3.387364635209323,-7.506842320215284,10.292063590745542,1.3300018310547017,0.984723066549364,2.8874984741211023,0.15972381637322997,5.615273131868975,1.5236111452471732,4.251385802995031,-5.015739336226233,93.90237472746672,35.438562737609054,1.3638873288739344,4,-1.8449974060058736,-3.444999694824233,-3.1449985504150533,-5.840000152587905,-9.70999908447267,2,-0.09548777092429084,-4.260876055263464,99.87999725341795,4.499971389879647,99.55999755859376,-20.142888283386924,99.69000244140624,-0.09548777092429084
3786,2006-04-06,100.86000061035156,101.22000122070312,99.6500015258789,100.80999755859376,705300.0,-0.001978992213276576,3.077898658423003,0.042375456632062714,83.21160668044072,76.12152362458127,-1.5761119258794167,-2.739255083070276,-3.06513716493626,-7.147426567385452,8.91354749550409,1.5699996948242188,1.444384629060238,2.404501342773443,-0.19625553897617465,5.005258224523061,1.1041229018986343,3.704879783648252,-4.29916830177352,85.42508370708082,22.6849335734735,1.3003784408748063,4,-1.3250007629394531,-2.9399986267089844,-3.4750022888183594,-5.490001678466797,-10.110000610351562,3,-0.08090425949563074,-1.254239808618597,101.05999755859376,-4.260876055263464,99.87999725341795,4.499971389879647,99.55999755859376,-0.08090425949563074
3787,2006-04-07,99.5,102.0,99.20999908447266,100.9499969482422,531300.0,-0.013484043249271771,-1.748771027826636,-28.998169057072914,66.1720776023374,75.43035343357109,-0.024272572585019248,-1.232141291537289,-1.593610137170927,-5.642440196596837,8.61134353661427,2.7900009155273438,1.6795349565112048,0.9110008239746037,-1.6113620220437355,3.433363669992943,-0.350180599034573,2.1721822469837804,-2.3800674219669418,23.076923076923077,-41.27440749462279,1.2611814230091716,4,0.5750007629394531,-1.1899986267089844,-2.115001678466797,-4.130001068115234,-9.449996948242188,4,-0.05557787717886309,3.077898658423003,100.86000061035156,-1.254239808618597,101.05999755859376,-4.260876055263464,99.87999725341795,-0.05557787717886309
3788,2006-04-10,99.02999877929688,99.5999984741211,98.61000061035156,99.0500030517578,383700.0,-0.0047236303588253925,-1.302318979436135,0.013796079009113787,66.56714310440637,74.80768286832448,0.5296446214078827,-0.6547302024687696,-1.0432916010717292,-5.018016365143566,8.504950827523942,0.9899978637695312,1.6696396345903537,0.3514995574951172,-2.09521527538692,2.7982143903771544,-0.8718578589459014,1.5748569739361358,-1.2268567621884472,12.389328748193925,-56.06338696370049,1.223357416441022,4,1.095001220703125,-0.7199974060058594,-1.6450004577636719,-3.6599998474121094,-9.080001831054688,0,-0.05483187288810687,-1.748771027826636,99.5,3.077898658423003,100.86000061035156,-1.254239808618597,101.05999755859376,-0.05483187288810687
3789,2006-04-11,96.18000030517578,98.26000213623048,95.3000030517578,98.25,1450500.0,-0.028779142777460187,1.8325296322930738,103.47787948138549,44.12733958814704,70.72216524727808,3.3230726472209398,2.202663546684363,1.8329964798416825,-2.016465086382283,8.14088504079675,3.7299957275390767,1.561258934045199,-2.4314990997314396,-5.0770933758632,0.2140951764003205,-3.7542962377973197,-1.1087019616655596,5.819999694824219,13.134293346937378,-57.765007981447816,1.322797138065877,4,2.470001220703125,2.1300010681152344,1.2049980163574219,-0.8100013732910156,-5.910003662109375,1,-0.02734453363561129,-1.302318979436135,99.02999877929688,-1.748771027826636,99.5,3.077898658423003,100.86000061035156,-0.02734453363561129
3790,2006-04-12,96.0999984741211,96.6500015258789,95.66000366210938,96.1500015258789,483800.0,-0.0008317927926891899,-1.129044431318501,0.02415606721239574,37.10462004820802,66.31515998302086,3.3089632430157536,2.282331329438989,1.8992475729914418,-1.7929383333257647,8.203413071397376,0.9899978637695312,1.3953429297169748,-2.4370010375976534,-5.280246656280028,0.40624458108472083,-3.8586238469388405,-1.0153782282564663,5.766001586914058,11.94023562313981,-55.38652914189947,1.4216228093411845,4,2.5500030517578125,2.210002899169922,1.2849998474121094,-0.7299995422363281,-5.599998474121094,2,-0.03725288124763859,1.8325296322930738,96.18000030517578,-1.302318979436135,99.02999877929688,-1.748771027826636,99.5,-0.03725288124763859
3791,2006-04-13,95.83000183105469,96.4000015258789,95.25,96.0,329600.0,-0.0028095384740209894,1.3711341827906245,3.3997558742752516,35.62130775877387,61.85202968431818,3.3601100389495997,2.5283800176317897,2.156585872420706,-1.4135397969534438,8.854244739192016,1.1500015258789062,1.2186106913289194,-2.6094978332519503,-5.686197321102654,0.4672016545987532,-4.147847577177302,-1.0711480893265986,5.904678289794916,8.592619719328704,-54.51515037893264,1.5383497439253495,4,2.7949981689453125,2.479999542236328,1.5549964904785156,-0.4600028991699219,-7.340003967285156,3,-0.046749486291690734,-1.129044431318501,96.0999984741211,1.8325296322930738,96.18000030517578,-1.302318979436135,99.02999877929688,-0.046749486291690734
3792,2006-04-17,95.77999877929688,96.4000015258789,95.26000213623048,95.8000030517578,280600.0,-0.0005217891140810726,-1.1509471987102284,0.11767345839682872,30.594214207243297,57.23206939660159,3.125870600681921,2.598180340881413,2.2114641582750494,-1.2547519324794791,9.060878428094712,1.1399993896484233,0.9643016850121597,-2.587500762939456,-5.84636614217554,0.6713646162966285,-4.216933452557498,-0.9580680733214137,5.6952941367187435,12.183884257659653,-44.97453105876785,1.6294326896180418,4,2.845001220703125,2.5300025939941406,1.6049995422363281,-0.4099998474121094,-7.879997253417969,0,-0.0525161708436368,1.3711341827906245,95.83000183105469,-1.129044431318501,96.0999984741211,1.8325296322930738,96.18000030517578,-0.0525161708436368
3793,2006-04-18,96.62999725341795,97.2699966430664,95.37999725341795,95.86000061035156,489100.0,0.008874488253854507,-1.1849661528962783,-38.491609458455315,37.67282584428652,53.239251155537964,2.030022050045872,1.78537525802669,1.3711605520705916,-2.0078017397435843,9.296255938489042,1.8899993896484517,0.7371158858715745,-1.703002166748064,-5.022603284662679,1.6165989511665515,-3.3628027257053787,-0.04320160779074911,4.59628394595704,45.84705229299827,-8.945406658333795,1.6598005589573113,4,1.9950027465820455,1.9950027465820455,0.7550010681152486,-1.259998321533189,-6.479995727539048,1,-0.0680947365071709,-1.1509471987102284,95.77999877929688,1.3711341827906245,95.83000183105469,-1.129044431318501,96.0999984741211,-0.0680947365071709
3794,2006-04-19,96.16999816894531,96.66999816894531,95.5,96.25,471500.0,-0.004760417029364805,1.5434793425439106,-0.10389893485261524,34.70523737671185,48.41959691228389,2.132689212367467,2.3135876345945405,1.861499351389071,-1.4413675414381117,9.378536502024412,1.1699981689453125,0.4746627541552755,-2.1310012817382784,-5.523946898324397,1.2619443348478399,-3.8274740900313446,-0.43452847344521217,4.817231782454684,45.544539497290046,-6.884725836792526,1.6964728082930618,4,2.4550018310546875,2.4550018310546875,1.2150001525878906,-0.7999992370605469,-7.290000915527344,2,-0.06467714816606551,-1.1849661528962783,96.62999725341795,-1.1509471987102284,95.77999877929688,1.3711341827906245,95.83000183105469,-0.06467714816606551
3795,2006-04-20,96.23999786376952,96.3499984741211,95.2699966430664,96.0500030517578,425900.0,0.0007278745571070999,4.268352593088453,-2.3748807934388707,30.941144157858204,42.61176774310806,1.46067633230426,2.280988927081083,1.8000669706322157,-1.4048816340529555,9.517153090373151,1.0800018310546875,0.22593000452211243,-2.0105014801025476,-5.498058377248455,1.4770554170433599,-3.7542799286755013,-0.26672303152959387,4.517742889574478,49.00987668309563,0.6285185361939369,1.7437784485729562,4,2.385002136230483,2.385002136230483,1.2450027465820455,-0.8699989318847514,-7.3199996948242045,3,-0.06203243301349426,1.5434793425439106,96.16999816894531,-1.1849661528962783,96.62999725341795,-1.1509471987102284,95.77999877929688,-0.06203243301349426
3796,2006-04-21,95.19000244140624,96.91000366210938,94.3000030517578,96.9000015258789,556800.0,-0.01091017711627118,2.017335891160079,-9.000240934827204,25.91005479443089,38.13820965334067,1.8123933000716477,3.2594596376408305,2.8414473684959063,-0.2586944070881003,10.386200106317034,2.6100006103515767,-0.115300908732479,-2.9089969635009965,-6.655747662462517,0.8377537354605238,-4.782372312981764,-1.0356216140202292,5.347428681804004,29.966374077470487,-14.631614074082481,1.8733753494807603,4,1.7599983215332173,2.9599990844726705,1.7574977874756001,0.17999649047852984,-5.889999389648423,4,-0.04926990567410838,4.268352593088453,96.23999786376952,1.5434793425439106,96.16999816894531,-1.1849661528962783,96.62999725341795,-0.04926990567410838
3797,2006-04-24,94.26000213623048,95.3000030517578,93.6500015258789,95.3000030517578,448900.0,-0.009769936771965249,2.1730770641529404,0.6081879955204952,23.865879047664052,33.393624758147084,2.146678889094929,4.083803700630497,3.7212221686123144,0.7780755132640707,11.297250135902203,1.650001525878892,-0.6719286428416069,-3.6389972686767464,-7.758096479099848,0.480101941746355,-5.698546873888304,-1.5794476634651886,5.903183302692611,16.850868319002245,-24.272234796936516,2.0595496052115507,4,1.6949996948242045,3.56499862670897,2.8674983978271342,1.1099967956542827,-3.529998779296889,0,-0.06121370827174155,2.017335891160079,95.19000244140624,4.268352593088453,96.23999786376952,1.5434793425439106,96.16999816894531,-0.06121370827174155
3798,2006-04-25,93.4000015258789,94.5,93.16000366210938,94.2699966430664,553700.0,-0.009123706671559928,1.015029312896527,0.8365330301140969,19.66292054565926,30.67535597564844,2.373699196650307,4.758542328694716,4.525771286198491,1.7409288234182156,12.467902577554007,1.339996337890625,-1.3140732940053255,-4.226498031616217,-8.778989687131002,0.3259936238985688,-6.502743859373609,-1.950252203858824,6.242129200000647,6.399943033854166,-30.107655810753634,2.276245827757395,4,1.8149986267089844,4.180000305175781,3.727499008178711,1.9699974060058594,-1.720001220703125,1,-0.058886508673943405,2.1730770641529404,94.26000213623048,2.017335891160079,95.19000244140624,4.268352593088453,96.23999786376952,-0.058886508673943405
3799,2006-04-26,92.91000366210938,94.1500015258789,92.62999725341795,93.0,647800.0,-0.0052462297191051555,-3.676870349069066,0.10344464711659886,9.209199882694847,27.575864846146978,2.627363467483775,5.045710709231898,4.94155267616209,2.315049115575647,13.369516367561008,1.5200042724609517,-1.8316892550191,-4.423496246337891,-9.400609727249915,0.5536172345741335,-6.912052986793896,-1.9349395058818857,6.083914357393155,6.54219601453892,-21.76741510933502,2.4885567404560116,4,2.0399932861328125,4.404994964599609,4.217496871948242,2.7999954223632812,-1.2100067138671733,2,-0.029706189080219048,1.015029312896527,93.4000015258789,2.1730770641529404,94.26000213623048,2.017335891160079,95.19000244140624,-0.029706189080219048
3800,2006-04-27,94.23999786376952,95.13999938964844,92.7699966430664,92.8499984741211,521800.0,0.014314865452992542,-2.0580620391608666,-15.44506612410971,20.233767106980864,25.866138107058863,1.1239803102261021,3.528008379382811,3.4929156621635826,1.0715380429550265,14.02747243988063,2.3700027465820312,-2.3330224851978727,-2.8595020294189624,-7.961060849724987,2.2420567908870623,-5.410281439571975,-0.30872261926595,3.990249663802871,37.616780364677254,15.848976976210302,2.550779410153014,4,0.7099990844726705,3.0750007629394673,2.8875026702881,1.4700012207031392,-4.479995727539048,3,-0.05687606888637453,-3.676870349069066,92.91000366210938,1.015029312896527,93.4000015258789,2.1730770641529404,94.26000213623048,-0.05687606888637453
3801,2006-04-28,93.61000061035156,94.41000366210938,93.31999969482422,94.0,468500.0,-0.006685030429740224,-1.2474280320906088,-0.2805752236676026,21.65539756622654,24.872936258057003,1.5711800746834967,3.895411346523659,4.009977632686187,1.791779483554663,14.372946479886828,1.0900039672851562,-2.462906997730869,-3.1959991455078125,-8.395391787724932,2.0033934967093074,-5.795695466616365,-0.5963028243992596,3.9482168843222922,36.70416586896382,14.478111037971189,2.599696321108558,4,1.339996337890625,3.704998016357422,3.5174999237060547,2.0999984741210938,-3.910003662109375,4,-0.050101510638037805,-2.0580620391608666,94.23999786376952,-3.676870349069066,92.91000366210938,1.015029312896527,93.4000015258789,-0.050101510638037805
3802,2006-05-01,93.12000274658205,94.3499984741211,92.8000030517578,93.62000274658205,331000.0,-0.005234460640686445,-1.7192916705704882,1.282053288469815,21.613799482138106,23.08859999559607,1.8373994056633904,4.0769938731803705,4.391268236161238,2.403459801820304,14.533949062590768,1.5499954223632955,-2.548190652147909,-3.3574970245361158,-8.619492962448504,1.9044989133762726,-5.98849499349231,-0.7264990555799216,3.846828319141096,19.52211458672224,-3.7851230448683495,2.6309979689561964,5,1.6499977111816264,4.194995880126939,4.429996490478501,2.589996337890611,-2.660003662109389,0,-0.04102233228257124,-1.2474280320906088,93.61000061035156,-2.0580620391608666,94.23999786376952,-3.676870349069066,92.91000366210938,-0.04102233228257124
3803,2006-05-02,92.12000274658205,93.19000244140624,91.83000183105469,93.06999969482422,378000.0,-0.010738831298377605,1.2857106221470276,1.8999938964843466,26.285011952148437,22.1530193928668,2.3807393933420116,4.733730015689545,5.270956224918336,3.427953138093912,15.603568573684617,1.3600006103515483,-2.6333242951156564,-3.98549728393553,-9.380215314892737,1.4092207470216778,-6.6828562994141265,-1.2881382684569331,4.326408261664469,8.761363426822728,-15.178651426778364,2.697359015478603,5,2.249999999999986,4.794998168945298,5.429996490478501,4.1299972534179545,0.8799972534179545,1,-0.015089007253639375,-1.7192916705704882,93.12000274658205,-1.2474280320906088,93.61000061035156,-2.0580620391608666,94.23999786376952,-0.015089007253639375
3804,2006-05-03,92.01000213623048,92.0999984741211,91.3499984741211,91.79000091552734,1076800.0,-0.0011941012491518688,2.7500572213321126,-0.23158097624441681,26.19321684048205,21.62547191315834,2.054657336549141,4.452164472186652,5.292992594455583,3.5395423595515894,16.272861247657524,0.7700042724609517,-2.693757668527809,-3.701998138427726,-9.085571595929096,1.6815753190736444,-6.393784867178411,-1.0102114096770407,3.790111587209182,17.414340440008992,-7.711294377547411,2.6917867287506865,5,2.1199989318847514,4.664997100830064,5.579998016357408,4.5999984741210795,0.9300003051757528,2,-0.003586586494869315,1.2857106221470276,92.12000274658205,-1.7192916705704882,93.12000274658205,-1.2474280320906088,93.61000061035156,-0.003586586494869315
3805,2006-05-04,91.41000366210938,92.91999816894531,91.38999938964844,92.25,606300.0,-0.006521013587552638,-2.477250658898599,-3.818143986683066,25.224178042354964,21.549263385149903,2.1204590094885134,4.524094196211834,5.769483627438831,4.13973241811442,16.392601833304717,1.529998779296875,-2.913580119022157,-3.8194969177246065,-8.906499568728563,1.26750573327935,-6.362998243226585,-1.2759955922226283,3.6780916214393216,1.9609505311894604,-24.212700217699116,2.5435013255019774,5,1.9149971008300781,5.264995574951172,6.302495956420898,5.974994659423828,-0.3000030517578125,3,0.003172445843069527,2.7500572213321126,92.01000213623048,1.2857106221470276,92.12000274658205,-1.7192916705704882,93.12000274658205,0.003172445843069527
3806,2006-05-05,92.6999969482422,92.83999633789062,91.68000030517578,91.8000030517578,647400.0,0.014112167535855313,-1.0350818487237488,-1.0714259763851384,34.84247060873113,22.768884669712914,0.49183577817626656,2.7314733168167464,4.370682923611511,2.8534421222734494,16.714340137899047,1.42999267578125,-3.057807230099968,-2.1215034484863082,-6.5767819477633225,2.333775050790706,-4.349142698124808,0.10613580115219179,1.7900028457980852,44.999949137370265,16.352092867902044,2.227639249638506,5,0.5450019836425639,3.975002288818345,5.012502670288072,4.685001373291001,-1.5599975585937642,4,-0.0317151554347217,-2.477250658898599,91.41000366210938,2.7500572213321126,92.01000213623048,1.2857106221470276,92.12000274658205,-0.0317151554347217
3807,2006-05-08,93.97000122070312,94.18000030517578,92.5999984741211,92.70999908447266,590500.0,0.013700154414999721,-1.1351327666286917,1.4000118680274896,37.429105260614996,24.742905193596883,-0.9204235593065704,1.081375987868114,2.988911356422406,1.615799783519023,16.19484435456337,1.5800018310546875,-3.169281966467395,-0.5749992370605526,-4.457288412224528,3.3072899381034233,-2.5161438246425405,1.3661453505214354,-2.6200027465820312,92.5795424522961,63.376445724922604,1.9411445875819893,5,-0.7250022888183594,2.704998016357422,3.812498092651367,3.414997100830078,-1.5699996948242188,0,-0.045440078929361416,-1.0350818487237488,92.6999969482422,-2.477250658898599,91.41000366210938,2.7500572213321126,92.01000213623048,-0.045440078929361416
3808,2006-05-09,93.5999984741211,94.2300033569336,93.33000183105469,94.0,352100.0,-0.003937456015489671,1.0930067510623387,-0.3174609902452907,37.75021946364315,27.914129591480027,-0.5800681729274402,1.0790417549883102,3.2569841072073302,2.0230476338557963,16.14859465243895,0.9000015258789062,-3.149690501584658,-0.6735019683837891,-3.9468835299883125,2.5998795932207344,-2.310192749186058,0.9631888124184798,-2.1933999633789085,78.1248675454584,48.88255648681683,1.6366907808022622,5,-0.3549995422363281,3.075000762939453,4.30000114440918,3.7849998474121094,-0.5999984741210938,1,-0.03354700257304599,-1.1351327666286917,93.97000122070312,-1.0350818487237488,92.6999969482422,-2.477250658898599,91.41000366210938,-0.03354700257304599
3809,2006-05-10,93.5500030517578,93.70999908447266,93.05999755859376,93.36000061035156,334500.0,-0.0005341391365205617,1.5490530473026998,-0.4750042915180175,37.15377087430707,29.794130010071825,-0.4802445430594986,0.9717226172459021,3.2742576791635685,2.077962266265928,16.276939899171772,0.650001525878892,-3.0186311471765066,-0.5919975280761918,-3.7522520147542906,2.568256958601907,-2.172124771415241,0.9881297152628576,-2.030468347167954,76.05636073016377,47.27738208302782,1.5801272433390492,5,-0.6700019836425639,3.1249961853027486,4.3624954223632955,3.834995269775405,-1.0100021362304545,2,-0.005879241409040947,1.0930067510623387,93.5999984741211,-1.1351327666286917,93.97000122070312,-1.0350818487237488,92.6999969482422,-0.005879241409040947
3810,2006-05-11,92.5199966430664,93.5500030517578,92.0,93.5500030517578,369600.0,-0.011010223143675613,2.009695937187567,-5.421016704144243,37.22483958177735,31.52406801179969,0.31304135868613514,1.812711220186472,4.142519904473119,3.134571487848291,16.64273774447861,1.5500030517577983,-2.772627345268674,-1.4430038452148466,-4.541239688198004,1.6552319977683112,-2.9921217667064184,0.1061140762767252,-0.8920431923828147,32.94099343573664,4.134079281829443,1.5491179214915756,5,0.3300018310546875,4.155002593994141,5.645002365112305,4.865001678466797,-0.2599945068359233,3,0.0045396218501840835,1.5490530473026998,93.5500030517578,1.0930067510623387,93.5999984741211,-1.1351327666286917,93.97000122070312,0.0045396218501840835
3811,2006-05-12,91.3499984741211,92.6999969482422,91.29000091552734,92.5,549200.0,-0.012645895064815615,-1.2204720625251784,1.116499388911537,36.389115288925225,33.16576976810937,1.261393869447403,2.7719913852563707,5.217984588156924,4.335337024827481,16.94467569351046,1.409996032714858,-2.406029300660194,-2.3890018463134766,-5.5656973941470085,0.7876937015200554,-3.9773496202302425,-0.8006540723967106,2.8800048828125,2.0407315908571904,-27.110384553860143,1.5883477739167662,5,1.410003662109375,5.295001983642578,7.065000534057617,6.2649993896484375,1.7600021362304688,4,-0.0026272344584387097,2.009695937187567,92.5199966430664,1.5490530473026998,93.5500030517578,1.0930067510623387,93.5999984741211,-0.0026272344584387097
3812,2006-05-15,90.75,91.36000061035156,90.4000015258789,91.3499984741211,892100.0,-0.006568127905235532,2.096757521688304,0.5217371113160356,37.29623525780146,34.38923902429304,1.6649392853712754,3.1366512046415664,5.774813467644151,4.9658003531657045,17.423737375243707,0.9599990844726562,-2.246738975451649,-2.7375003814697294,-6.028237882802273,0.5532371198628141,-4.382869132136008,-1.0921316308034505,3.4212033081054756,9.138336991988144,-21.94506042018976,1.6453687506662722,5,1.56500244140625,5.450000762939453,7.977500915527344,6.869998931884766,3.3600006103515625,0,0.004297513935519914,-1.2204720625251784,91.3499984741211,2.009695937187567,92.5199966430664,1.5490530473026998,93.5500030517578,0.004297513935519914
3813,2006-05-16,90.05000305175781,90.93000030517578,89.94999694824219,90.7300033569336,575100.0,-0.007713464994404284,-1.2272486887164593,1.1333367241839707,36.56012746270623,35.54111798231795,2.280216892729925,3.497747392699182,6.435834151785002,5.682282027300005,18.648505547537567,0.9800033569335938,-2.1104060139919767,-3.1084976196289062,-6.392071196167905,0.17507595691009215,-4.7502844078984054,-1.466710831359407,3.9703521850586014,2.6597352845092943,-30.22557158827331,1.641786788269498,5,2.039997100830078,4.724994659423828,9.142498016357422,7.959995269775391,3.7999954223632812,1,0.026096595163582537,2.096757521688304,90.75,-1.2204720625251784,91.3499984741211,2.009695937187567,92.5199966430664,0.026096595163582537
3814,2006-05-17,89.94999694824219,90.66000366210938,89.44999694824219,89.94000244140625,564100.0,-0.0011105619114543108,-1.4444444444444444,-0.014697797574302415,27.205086481372064,35.76121891998652,2.299051084908214,3.275827376945273,6.477812246576775,5.805064977333984,20.022098480639638,1.2100067138671875,-1.944785071631145,-2.897503662109372,-6.158267909270847,0.3632605850521031,-4.527885785690103,-1.2671215385286416,3.8261367912597706,12.195103796827707,-19.26173595370807,1.6303821235807368,5,1.8900032043457031,3.9050025939941406,9.26750373840332,8.060001373291016,3.5699996948242188,2,0.033907761592396835,-1.2272486887164593,90.05000305175781,2.096757521688304,90.75,-1.2204720625251784,91.3499984741211,0.033907761592396835
3815,2006-05-18,90.2699966430664,91.36000061035156,89.5,89.94999694824219,685800.0,0.003557528690171674,-2.049197345957338,32.0175572519084,31.648326772891323,35.406314049337645,2.0119091769149264,2.6199648356614063,6.104240752165197,5.511530837195323,21.098968905202714,1.8600006103515625,-1.8127742467780195,-2.279003906249997,-5.317605207302563,0.7595973948025687,-3.798304556776273,-0.7597032557237213,3.160046153134772,25.230759840745083,-5.332554395726163,1.519300650526282,5,1.5700035095214844,3.0900001525878906,8.210004806518555,7.740001678466797,2.7300033569335938,3,0.025146830141544063,-1.4444444444444444,89.94999694824219,-1.2272486887164593,90.05000305175781,2.096757521688304,90.75,0.025146830141544063
3816,2006-05-19,90.5,91.12999725341795,89.7300033569336,90.4000015258789,770900.0,0.0025479491025466317,1.0588251793758672,0.3124955296473786,35.18098659074093,35.15652308601831,1.6058949937683877,2.1297775744104968,5.843833314353276,5.304489694067257,21.63796394057076,1.3999938964843608,-1.6632872424617346,-1.814500427246088,-4.715713276316663,1.0867124218244868,-3.2651068517813826,-0.36389400271079353,2.611639128364459,54.97387636410117,22.063243141377278,1.4506064245352883,5,1.3400001525878906,2.859996795654297,7.980001449584961,7.509998321533203,2.0500030517577983,4,0.01944753741691141,-2.049197345957338,90.2699966430664,-1.4444444444444444,89.94999694824219,-1.2272486887164593,90.05000305175781,0.01944753741691141
3817,2006-05-22,88.48999786376953,90.81999969482422,88.38999938964844,90.51000213623048,855400.0,-0.022209968356137755,-1.189188260361537,-20.200350957503765,31.573590692918955,34.47023100038229,3.0807890333507544,3.8845018427942932,7.746900134182823,7.339411443120412,22.07155192448505,2.4300003051757812,-1.4942141336022559,-3.5360023498535185,-6.753000508396369,-0.31900419131066826,-5.144501429124944,-1.9275032705820934,4.328709890185152,3.3669506067549655,-31.251796436625884,1.6084990792714267,5,2.5600013732910156,4.340000152587891,9.977502822875977,9.520000457763672,3.779998779296875,0,0.052209321483932314,1.0588251793758672,90.5,-2.049197345957338,90.2699966430664,-1.4444444444444444,89.94999694824219,0.052209321483932314
3818,2006-05-23,87.9000015258789,89.80999755859375,87.79000091552734,88.5999984741211,616100.0,-0.0066673788239765,-3.3913057900585475,0.3465324097504942,30.10648653519192,33.68719940714727,3.103586884991074,4.259723310327729,8.207683152351805,7.944443409515813,22.35683590854872,2.0199966430664062,-1.525967159304244,-3.850998687744138,-7.486542577771786,-0.21545479771648957,-5.668770632757969,-2.0332267427303066,4.475835391645148,3.081249853075373,-32.32105914081051,1.8177719450138272,5,2.770000457763672,4.629997253417969,10.567499160766602,10.109996795654297,1.9000015258789062,1,0.07064845252186203,-1.189188260361537,88.48999786376953,1.0588251793758672,90.5,-2.049197345957338,90.2699966430664,0.07064845252186203
3819,2006-05-24,90.1500015258789,91.5500030517578,87.5,87.5,2055400.0,0.02559726918022376,-2.0566043167953,-3.7857329700272477,44.741227950068875,34.52235367029078,0.3582513855008784,1.8892097722781642,5.842924351914206,5.71648814467035,21.866787617805777,4.050003051757798,-1.6457339379047937,-1.46299858093262,-5.122754950519109,2.196757788653869,-3.2928767657258646,0.36687960386062457,1.6755350714055481,65.43208713703912,24.733913399606024,1.8298781847932473,5,-0.0500030517578125,2.0550003051757812,8.474998474121094,7.859996795654297,-1.9500045776367188,2,0.04104267205342249,-3.3913057900585475,87.9000015258789,-1.189188260361537,88.48999786376953,1.0588251793758672,90.5,0.04104267205342249
3820,2006-05-25,88.87999725341797,90.55999755859376,88.4800033569336,90.4499969482422,848400.0,-0.014087678879255106,1.3240146791180385,-0.5924523738919444,34.03012076245365,34.260243167349486,1.181913146585373,2.884981629860775,6.978789540827194,7.011594907339543,22.187984040651703,2.0799942016601705,-1.8012586038661027,-2.4650028228759737,-6.099699257225794,1.1696936114738463,-4.282351040050884,-0.6476546057010637,2.6700057983398295,34.07398058179282,-5.828887008236215,1.8173482171749076,5,0.6450042724609375,3.3250045776367188,9.745002746582031,9.130001068115234,0.09000396728515625,3,0.05220521526816313,-2.0566043167953,90.1500015258789,-3.3913057900585475,87.9000015258789,-1.189188260361537,88.48999786376953,0.05220521526816313
3821,2006-05-26,88.91999816894531,89.29000091552734,88.80000305175781,89.06999969482422,641800.0,0.00045005531912090113,-1.5128626484339849,0.09554239174275728,26.467857031123344,33.05709003105192,0.8503955330425157,2.609386614911415,6.796223414849209,6.981057076512201,22.52653831730426,0.48999786376953125,-1.975110831305301,-2.1905017852783146,-5.815065265151645,1.434061694595016,-4.00278352521498,-0.3782200453416493,2.630004882812486,35.06165676415971,1.7467679161672578,1.812281739936667,5,0.6050033569335938,3.285003662109375,9.705001831054688,9.09000015258789,-1.6399993896484375,4,0.04588396215779045,1.3240146791180385,88.87999725341797,-2.0566043167953,90.1500015258789,-3.3913057900585475,87.9000015258789,0.04588396215779045
3822,2006-05-30,89.30000305175781,90.2300033569336,88.62000274658203,88.93000030517578,989000.0,0.004273559273927363,-2.25253350390333,-2.4666598850516253,29.981423796720208,32.32612295705348,0.271644716741406,2.0327431470104926,6.2931827828299305,6.626552817006797,22.31928935751433,1.6100006103515625,-2.0913554568213897,-1.6194969177246037,-5.200532189120665,1.9615383536714575,-3.4100145534226414,0.171020717973434,1.6829995727539,44.44448630666014,16.103860326655496,1.7905176356980332,5,0.22499847412109375,2.0999984741210938,8.249998092651367,8.70999526977539,-2.8800048828125,1,0.03639417568794823,-1.5128626484339849,88.91999816894531,1.3240146791180385,88.87999725341797,-2.0566043167953,90.1500015258789,0.03639417568794823
3823,2006-05-31,90.7300033569336,90.75,88.98999786376953,89.55000305175781,824400.0,0.01601344072011912,1.885264560025515,3.189166340185991,38.366355175485296,33.56626392306606,-1.1753548113981935,0.5199250621477347,4.751002983392681,5.2293500033811995,21.44253849698333,1.7600021362304688,-2.086384091759882,-0.11999664306640057,-3.6566085157148365,3.4166152295820353,-1.8883025793906114,1.6483092932578103,-3.2300033569335938,79.75310921140405,55.075076772518095,1.7683059363242175,5,-1.2050018310546875,0.589996337890625,6.159997940063477,7.094997406005859,-4.450004577636719,2,0.01697336304589836,-2.25253350390333,89.30000305175781,-1.5128626484339849,88.91999816894531,1.3240146791180385,88.87999725341797,0.01697336304589836
3824,2006-06-01,91.68000030517578,91.68000030517578,89.94000244140625,90.52999877929688,703600.0,0.010470593112455573,2.026079226181394,0.97457731225552,46.511645590796064,35.217743791722135,-2.0720408297219706,-0.4807085959487125,3.7139940988955686,4.3334958529622725,20.15950122644895,1.7399978637695312,-2.033956244172245,0.8465003967285156,-2.6703481415139834,4.363348934971015,-0.9119238723927339,2.604924665849765,-4.1150003051757835,100.0,73.21252726636831,1.7584242691212497,6,-2.0900001525878906,-0.3600006103515625,4.717500686645508,5.900001525878906,-5.739997863769531,3,-0.020506078175829057,1.885264560025515,90.7300033569336,-2.25253350390333,89.30000305175781,-1.5128626484339849,88.91999816894531,-0.020506078175829057
3825,2006-06-02,91.6999969482422,91.91000366210938,90.66999816894531,91.72000122070312,654800.0,0.0002181134707663901,5.199885561701316,-0.01739499645066533,51.60697083807695,37.042853152537255,-2.087369187188287,-0.5036901895670667,3.591239120690105,4.345155638680481,19.58253339930436,1.2400054931640625,-1.9121648822452073,0.8519973754882955,-2.6772285134252627,4.381223264401854,-0.9126155689684907,2.6166103199450816,-3.970396936035172,93.61681898396942,61.0677078819394,1.7646129444567824,6,-1.9949951171875142,-0.37999725341798296,4.432500839233384,5.615001678466783,-5.899993896484389,4,-0.03816794020151937,2.026079226181394,91.68000030517578,1.885264560025515,90.7300033569336,-2.25253350390333,89.30000305175781,-0.03816794020151937
3826,2006-06-05,89.76000213623047,91.7699966430664,89.63999938964844,91.70999908447266,514400.0,-0.021155887421748898,1.057976249272072,97.47902364614094,45.95258547820322,38.64051923979106,-0.2943343285824227,1.2698607401485162,5.372543211264258,6.305847286603324,19.004464763789013,2.1299972534179688,-1.7346554639072735,-0.9409976959228459,-4.389414073867854,2.5074186820221627,-2.665205884895343,0.7832104930496513,-1.7795779050292992,34.650427732957354,-0.824463594992281,1.7242081889725012,6,-0.05500030517578125,1.1949996948242188,6.372495651245117,7.554996490478516,-4.760002136230469,0,-0.008801257762097059,5.199885561701316,91.6999969482422,2.026079226181394,91.68000030517578,1.885264560025515,90.7300033569336,-0.008801257762097059
3827,2006-06-06,89.69999694824219,90.0199966430664,88.56999969482422,89.8499984741211,711000.0,-0.0006685069803943344,4.918380692876606,0.07692397981141673,48.49005283301057,40.68313771732646,-0.0498868429964574,1.0472592766394229,5.268599007020185,6.372519038384212,19.70837870364967,1.4499969482421875,-1.6385573369970103,-0.7875026702880916,-3.895691297307877,2.320685956731694,-2.3415969837979844,0.7665916432218012,-1.4837979511865313,33.83221291010802,-5.554248356790019,1.5540943135098906,6,0.0050048828125,1.2250022888183594,6.432500839233398,7.615001678466797,-4.4499969482421875,1,-0.026978798787938407,1.057976249272072,89.76000213623047,5.199885561701316,91.6999969482422,2.026079226181394,91.68000030517578,-0.026978798787938407
3828,2006-06-07,90.45999908447266,91.9000015258789,89.80000305175781,89.94999694824219,816100.0,0.008472710837091668,-4.185245886198159,-3.3999796551548753,52.081640075907764,41.49873906464189,-0.4565789237843916,0.04211393121002516,4.331078233082295,5.582155959250514,20.191549570076596,2.2000045776367188,-1.5870701719183842,0.1294994354248047,-2.6123440057412637,2.871342876590873,-1.2414222851582224,1.5004211560078318,-2.0221718075137716,56.586740859013986,13.192313119600563,1.370921720583034,6,-0.2649955749511719,0.4050025939941406,5.582500457763672,6.854999542236328,-6.040000915527344,2,-0.04466063405278986,4.918380692876606,89.69999694824219,1.057976249272072,89.76000213623047,5.199885561701316,91.6999969482422,-0.04466063405278986
3829,2006-06-08,93.0,93.16000366210938,90.05000305175781,90.52999877929688,1172300.0,0.02807871922655525,1.2293842906052088,4.84311936212545,59.43331612722256,44.321316327393994,-2.849442229123383,-2.678534385346893,1.6419927553647682,3.0286509486154216,20.760825208249653,3.1100006103515625,-1.2474304660208446,2.697000503540039,0.08306998011323685,5.310931026966841,1.390035241826638,4.00396576525344,-4.430000305175781,96.51408444851492,48.722667388707364,1.306965261713401,6,-2.134998321533203,-2.134998321533203,2.6425018310546875,3.9150009155273438,-7.519996643066406,3,-0.07225807764196912,-4.185245886198159,90.45999908447266,4.918380692876606,89.69999694824219,1.057976249272072,89.76000213623047,-0.07225807764196912
3830,2006-06-09,92.94000244140624,93.93000030517578,92.5999984741211,93.0,1132300.0,-0.000645135038642608,-2.594572860176918,-0.02429049754748095,58.5314752471549,47.88394057361972,-2.4059829516248925,-2.725179043649419,1.5442990368245972,3.088230485034586,20.83416263903421,1.3300018310546875,-0.8004745724753661,2.616002655029277,-0.07843190732126004,5.310437217379814,1.2687853738540156,3.9632199362045384,-4.002802429199207,81.52989270453438,33.215776262208195,1.3472172811752685,6,-1.6900024414062358,-2.075000762939439,2.462497711181655,3.734996795654311,-8.270004272460923,4,-0.07531740710264256,1.2293842906052088,93.0,-4.185245886198159,90.45999908447266,4.918380692876606,89.69999694824219,-0.07531740710264256
3831,2006-06-12,91.11000061035156,93.18000030517578,91.11000061035156,93.0199966430664,719300.0,-0.019690141844018072,-1.1675434496918278,31.834562563573336,59.27762831779986,51.13907440929524,-0.26000209014722486,-0.963477115961183,3.1740401539847767,4.9068493893246625,20.194626423003633,2.0699996948242188,-0.7193685099506979,0.7980007171630916,-1.8792774643431187,3.475278898669302,-0.5406383735900135,2.136639807916197,-1.673520568847664,47.38807138607294,-6.338442554262905,1.3386390907531047,6,0.1399993896484375,-0.24499893188476562,3.8899993896484375,5.564998626708984,-4.760002136230469,0,-0.0582811713645236,-2.594572860176918,92.94000244140624,1.2293842906052088,93.0,-4.185245886198159,90.45999908447266,-0.0582811713645236
3832,2006-06-13,91.13999938964844,92.2300033569336,90.7300033569336,91.12000274658205,1037800.0,0.0003292589078687236,-2.750021457794902,-0.010469468377884046,61.946890207090696,53.75913385725139,-0.0017314780953654463,-1.0147887811208989,2.933230373211984,4.858820267934249,18.984650086994385,1.5,-0.3673384359895522,0.8084995269775419,-1.887824355915356,3.50482340987044,-0.5396624144689071,2.156661468423991,-1.254167321777345,32.44545348744844,-26.54361005741194,1.348161941446449,6,0.1100006103515625,-0.2749977111816406,3.8199996948242188,5.534999847412109,-6.099998474121094,1,-0.06736887679138837,-1.1675434496918278,91.11000061035156,-2.594572860176918,92.94000244140624,1.2293842906052088,93.0,-0.06736887679138837
3833,2006-06-14,92.4000015258789,92.5,90.5500030517578,91.0,785200.0,0.01382490832421035,1.4374985098824773,70.01182754678764,58.94987545339333,55.14115939753998,-1.1174434278373155,-2.202638402152729,1.4769031913916422,3.597352274062729,17.542173388210074,1.9499969482422017,0.11974139254685667,1.9510017395019474,-0.8943677516889892,4.796371230692884,0.5283169939064862,3.3736864850974086,-2.109752634277342,60.56701385679931,2.294099190441152,1.4226847455954652,6,-1.1500015258789062,-1.5349998474121094,2.55999755859375,4.274997711181641,-7.400001525878906,2,-0.07738096761693636,-2.750021457794902,91.13999938964844,-1.1675434496918278,91.11000061035156,-2.594572860176918,92.94000244140624,-0.07738096761693636
3834,2006-06-15,93.0,93.33999633789062,92.38999938964844,92.41999816894531,942600.0,0.006493489872433145,-1.9687432944710679,0.4142865706453916,67.31093369031197,56.88604415889942,-1.6880225643175066,-2.7008989565052985,0.6731877843108691,3.0041520940057893,15.943069986167083,0.9499969482421875,0.5823810116621644,2.3985000610351506,-0.6536804588487115,5.450680580919013,0.8724098010932124,3.9245903209770887,-2.4499969482422017,72.48517571322493,10.69061164132738,1.526090259941934,6,-1.75,-2.2849998474121094,1.9599990844726562,3.674999237060547,-6.55999755859375,3,-0.09225808420488912,1.4374985098824773,92.4000015258789,-2.750021457794902,91.13999938964844,-1.1675434496918278,91.11000061035156,-0.09225808420488912
3835,2006-06-16,92.54000091552734,93.3000030517578,92.30999755859376,93.0,1285100.0,-0.004946226714759749,-1.1521722905454201,-0.7930993659730078,64.69156995232244,58.968153544912674,-1.2251788743503056,-2.1735565585489667,0.8818837476857055,3.451737890461132,14.876667995652642,0.9900054931640341,0.8622539436971124,1.8250007629394531,-1.341944428928258,4.991945954807164,0.24152816700559754,3.4084733588733087,-1.9899978637695455,71.32625994694975,5.89610600515293,1.583472595933854,6,-1.2900009155273438,-1.8250007629394531,2.237499237060547,4.134998321533203,-4.069999694824219,4,-0.07629130634046866,-1.9687432944710679,93.0,1.4374985098824773,92.4000015258789,-2.750021457794902,91.13999938964844,-0.07629130634046866
3836,2006-06-19,92.26000213623048,93.33000183105469,92.11000061035156,93.08999633789062,538900.0,-0.003025705387148747,-1.1592994443356672,1.8043388121340478,62.11129556801875,60.481624959913574,-0.6182803325696398,-1.849781477377988,0.9085919554769504,3.7253930491113607,13.706856477179702,1.220001220703125,0.9528793808431857,1.4570018768310717,-1.7817844282454018,4.695788181907545,-0.16239127570716505,3.0763950293693085,-1.3719993591308821,61.290437255599706,-6.513598529376573,1.619393152538237,6,-0.3950004577636861,-1.5450019836425923,2.5024967193603374,4.414997100830064,-4.7099990844726705,0,-0.08226754597379937,-1.1521722905454201,92.54000091552734,-1.9687432944710679,93.0,1.4374985098824773,92.4000015258789,-0.08226754597379937
3837,2006-06-20,93.11000061035156,93.88999938964844,92.08999633789062,92.45999908447266,765800.0,0.009213076679382537,-1.589919370331136,-0.7831398395058458,60.22336313649613,61.38626085553451,-1.0434290493661393,-2.4621500447015165,-0.146198744134324,2.875206653449041,11.920026217126289,1.8000030517578125,0.9927616866322353,2.076000213623047,-1.1270016262781866,5.27900205352428,0.47449929367243726,3.6775011335736565,-1.9177980804443422,76.64671752935274,9.926439535723546,1.6015009199506158,6,-1.1199989318847656,-2.395000457763672,1.5925006866455078,3.5349998474121094,-6.730003356933594,1,-0.07260232082394513,-1.1592994443356672,92.26000213623048,-1.1521722905454201,92.54000091552734,-1.9687432944710679,93.0,-0.07260232082394513
3838,2006-06-21,94.11000061035156,94.61000061035156,93.08999633789062,93.08999633789062,445300.0,0.010739984893618715,-1.980388050323874,1.5692336584621525,60.39350463474503,61.49294846748146,-1.6441250482782692,-3.1337260734097754,-1.3284413920402187,1.866940312063491,9.907760802306882,1.5200042724609375,1.3026654521431311,2.765500259399417,-0.3613923530234473,5.892392871822281,1.2020539531879848,4.328946565610849,-2.6440183029174875,80.15876379797882,16.91912007807258,1.563446306211432,6,-1.529998779296875,-3.0550003051757812,0.14750099182128906,2.0900001525878906,-6.959999084472656,2,-0.09637657672936595,-1.589919370331136,93.11000061035156,-1.1592994443356672,92.26000213623048,-1.1521722905454201,92.54000091552734,-0.09637657672936595
3839,2006-06-22,93.8499984741211,94.1999969482422,93.0999984741211,94.0,369600.0,-0.0027627471527384984,3.000027743483594,-0.14705970350202702,59.01090306320498,61.54621822482035,-1.3978720230192891,-2.7218684294137176,-1.165582573926713,2.105903330261981,9.260280222265852,1.099998474121108,1.603296486146192,2.320498275756833,-0.9436326951374951,5.584629246651161,0.6884327903096619,3.9525637612040043,-2.0067339703369242,69.84123620202118,10.012665821383465,1.6320654854471666,6,-1.2699966430664062,-2.7949981689453125,-0.4174995422363281,2.125,-5.9799957275390625,3,-0.09429939923293085,-1.980388050323874,94.11000061035156,-1.589919370331136,93.11000061035156,-1.1592994443356672,92.26000213623048,-0.09429939923293085
3840,2006-06-23,93.5199966430664,94.20999908447266,92.79000091552734,93.5199966430664,421400.0,-0.003516268901652464,1.0579610791685095,-0.0,68.21701472058106,62.539483380684935,-1.091755782560881,-2.1359366507064976,-0.935982503161398,2.393093858925141,8.49565365600582,1.4199981689453125,1.8145534665013372,1.7584964752197294,-1.3694706719784335,4.886463622417892,0.19451290162065504,3.3224800488188038,-1.3447238064941445,56.7459476479101,-6.008584961980901,1.56398357359908,6,-0.9399948120117188,-2.464996337890625,-0.6724967956542969,2.2050018310546875,-6.3699951171875,4,-0.07570567211076851,3.000027743483594,93.8499984741211,-1.980388050323874,94.11000061035156,-1.589919370331136,93.11000061035156,-0.07570567211076851
3841,2006-06-26,93.0,93.75,93.0,93.5199966430664,492400.0,-0.005560272259750532,-1.8846340067784673,-100.0,65.3061383369334,62.91273317288967,-0.307841654072206,-1.3645662010516446,-0.5157959631321205,2.869056206766345,7.689705719986392,0.75,1.694624475804531,1.0344997406005803,-1.8346565714326744,3.903656052633835,-0.40007841541604705,2.4690778966172076,-0.532559830574229,36.11119520923276,-29.05007955295281,1.4345781560166277,6,-0.4199981689453125,-1.9449996948242188,-0.40000152587890625,2.7249984741210938,-5.150001525878906,0,-0.048709664293514754,1.0579610791685095,93.5199966430664,3.000027743483594,93.8499984741211,-1.980388050323874,94.11000061035156,-0.048709664293514754
3842,2006-06-27,92.5500030517578,93.3000030517578,92.41999816894531,92.8000030517578,530100.0,-0.004838676862819358,-2.4509334609862545,0.4807723344630779,59.980922858539806,63.02729399568372,0.4058806096596044,-0.6941950727489115,-0.17128399545315176,3.281056374518826,7.42970008872299,0.8800048828124858,1.5792332228048167,0.4220027923583842,-2.1658603122537983,3.0098658969705667,-0.871928759947707,1.7159343446644755,2.059997558593764,5.93628940107513,-57.81827860986927,1.2939315523060935,6,0.7999954223632955,-1.495002746582017,0.04999542236329546,3.1749954223632955,-3.850006103515611,1,-0.054024849650234796,-1.8846340067784673,93.0,1.0579610791685095,93.5199966430664,3.000027743483594,93.8499984741211,-0.054024849650234796
3843,2006-06-28,92.2699966430664,93.44000244140624,91.5,93.3499984741211,559100.0,-0.0030254608261309768,2.079345088161256,4.32000732421875,45.554181252503234,60.60987705814942,0.7437161913404964,-0.3087294441175459,-0.02959332179121077,3.5184973478443453,7.371298259769324,1.9400024414062358,1.584313315774864,0.06499671936035156,-2.4379744433566373,2.5679678820773404,-1.1864888619981429,1.316482300718846,2.2962039184570244,28.413169859658506,-29.908801461072972,1.251485581358498,6,0.785003662109375,-1.214996337890625,-0.3299980163574219,2.9250030517578125,-3.2599945068359375,2,-0.06383439475383401,-2.4509334609862545,92.5500030517578,-1.8846340067784673,93.0,1.0579610791685095,93.5199966430664,-0.06383439475383401
3844,2006-06-29,89.80000305175781,89.94999694824219,87.72000122070312,88.5,2515200.0,-0.02676919563423652,1.787510609687479,-1.2037044886195059,35.21656858124807,57.334876905807825,3.0307726459306252,2.1219936395380756,2.285360636519499,5.943904124729414,8.349182979471731,4.549995422363281,1.494537428098937,-2.3109970092773438,-5.028959594419163,0.4069655758644757,-3.6699783018482606,-0.9520157167064269,4.643549487304682,32.04934538832925,-22.37295339035734,1.358981292570913,6,1.3649978637695312,1.2549972534179688,1.799997329711914,5.094997406005859,-0.7600021362304688,3,-0.02951003826081755,2.079345088161256,92.2699966430664,-2.4509334609862545,92.5500030517578,-1.8846340067784673,93.0,-0.02951003826081755
3845,2006-06-30,88.19999694824219,90.04000091552734,88.11000061035156,89.73999786376953,1011700.0,-0.01781743930001245,-1.2441947631995671,-1.184613307980328,35.99613169848391,54.43319203141506,4.414655748524794,3.632588853720762,3.706281670309849,7.478070435667007,9.205203506347962,1.9300003051757812,1.325779890425892,-3.7360031127929716,-6.967567658339107,-0.5044385672468366,-5.351785385566032,-2.120220840019911,5.840142511718739,7.960129762995279,-45.395891202072036,1.615782272773066,6,2.9650039672851562,2.9650039672851562,2.952503204345703,6.5500030517578125,-0.46999359130859375,4,-0.00374143098727997,1.787510609687479,89.80000305175781,2.079345088161256,92.2699966430664,-2.4509334609862545,92.5500030517578,-0.00374143098727997
3846,2006-07-03,88.97000122070312,89.04000091552734,88.13999938964844,88.9000015258789,346400.0,0.008730207472827933,7.571480472297911,-0.045454320265938736,40.251584829507415,52.214105552860765,3.4965903587128224,2.9517003100540933,2.7962971684336537,6.643480808881009,10.02130194605004,0.9000015258789062,0.9948585475803782,-2.9264987945556697,-6.286801781738006,0.4338041926266669,-4.606650288146838,-1.2463473009645014,4.6909299449023365,21.85314218947576,-32.73730937505428,1.680151493591166,7,2.1949996948242188,2.1949996948242188,1.8950004577636719,5.779998779296875,-2.6500015258789062,0,-0.020456329884827595,-1.2441947631995671,88.19999694824219,1.787510609687479,89.80000305175781,2.079345088161256,92.2699966430664,-0.020456329884827595
3847,2006-07-05,87.27999877929688,88.95999908447266,87.18000030517578,88.95999908447266,745300.0,-0.01899519409035355,1.1190457809001775,-24.000108991825613,27.854669339153446,48.59867940890614,4.774754960633274,4.691650070608887,4.353776591766206,8.243246066559522,10.384186643591233,1.7900009155273438,0.6626960907785389,-4.495501327514646,-8.329694035195445,-0.6613086198338465,-6.412597681355038,-2.578404973674253,6.024476589614451,1.5974191692737856,-50.07917932620455,1.9170963538403973,7,3.4150009155273438,3.615001678466797,3.585002899169922,7.470001220703125,0.9899978637695312,2,0.0065307023693430555,7.571480472297911,88.97000122070312,-1.2441947631995671,88.19999694824219,1.787510609687479,89.80000305175781,0.0065307023693430555
3848,2006-07-06,86.41999816894531,87.9000015258789,86.11000061035156,87.29000091552734,1137700.0,-0.009853352685375572,-1.4026892374178814,0.5178586836572041,22.165830144738877,44.50478241796547,4.949730819444525,5.516288244275387,5.096253196083893,9.009966617519709,11.766062982267844,1.7900009155273438,0.3443137214581924,-5.153501892089849,-9.64828689052139,-0.6587168936583083,-7.400894391305613,-2.906109392874086,6.394519194867172,7.887977977647623,-39.456343898911975,2.2473924992157683,7,3.740001678466797,3.94000244140625,4.042503356933594,8.330001831054688,2.25,3,0.026382768197236395,1.1190457809001775,87.27999877929688,7.571480472297911,88.97000122070312,-1.2441947631995671,88.19999694824219,0.026382768197236395
3849,2006-07-07,86.27999877929688,86.83000183105469,86.05000305175781,86.41999816894531,607100.0,-0.0016199883431465834,-1.6000356043844257,0.16091833065866898,22.782617464402193,39.456516056167814,4.361677935215994,5.4040997744631625,5.130475196614341,9.049017093506649,12.544475907824184,0.779998779296875,-0.03824593575870949,-4.957501220703122,-9.977315031229693,0.062312589823449116,-7.467408125966415,-2.4475943154398294,5.864066909169523,5.76430703453498,-36.9541464233144,2.509906905263286,7,3.6200027465820312,4.0500030517578125,4.1425018310546875,8.470001220703125,0.4199981689453125,4,0.03164120764439171,-1.4026892374178814,86.41999816894531,1.1190457809001775,87.27999877929688,7.571480472297911,88.97000122070312,0.03164120764439171
3850,2006-07-10,85.94000244140625,87.13999938964844,85.83999633789062,86.45999908447266,586800.0,-0.003940615933019753,-2.611075201593676,3.714277929155313,22.664373449454857,34.7185421797813,3.926267083575212,5.473409443084307,5.315686209478969,9.256161980282911,12.892332230385389,1.3000030517578125,-0.5530749211791175,-4.947497558593753,-10.422954503889471,0.5279593867019656,-7.685226031241612,-2.2097690859458936,5.4727757306551155,3.1251862642484705,-35.70552343198588,2.7377284726478575,7,3.6999969482421875,4.284996032714844,4.514997482299805,8.80999755859375,1.6699981689453125,0,0.036071659134925715,-1.6000356043844257,86.27999877929688,-1.4026892374178814,86.41999816894531,1.1190457809001775,87.27999877929688,0.036071659134925715
3851,2006-07-11,85.80000305175781,86.25,85.23999786376953,85.83999633789062,755700.0,-0.0016290363703898025,1.3488405102819325,0.07691066214768842,16.31339425594811,29.86659455727112,3.2827586895546546,5.4759551553925405,5.316391932615161,9.268811380012579,14.255488822768742,1.0100021362304688,-1.0895542089103145,-4.821997070312506,-10.748410764989131,1.10441662436412,-7.7852039176508185,-1.8587902229741928,4.832585663519652,15.053897963034366,-18.208745742523462,2.96320684733831,7,3.539997100830078,4.124996185302734,4.712497711181641,8.949996948242188,2.3199996948242188,1,0.0224941752509209,-2.611075201593676,85.94000244140625,-1.6000356043844257,86.27999877929688,-1.4026892374178814,86.41999816894531,0.0224941752509209
3852,2006-07-12,85.0,86.08000183105469,84.7699966430664,85.8499984741211,796300.0,-0.009324044560642064,1.0,21.25352918733308,7.230080850021281,25.60836117921757,3.239874694322779,6.105406947645605,5.980729791318836,9.941587053542435,15.974222414805888,1.3100051879882812,-1.781023644821346,-5.315000152587885,-11.743307355286078,1.1133070501103077,-8.529153753936981,-2.1008465512387886,4.76977417903619,7.348338598338598,-19.156814708081228,3.2141536013490937,7,2.404998779296875,4.689998626708984,5.3300018310546875,9.75,3.19000244140625,2,0.015529408174402626,1.3488405102819325,85.80000305175781,-2.611075201593676,85.94000244140625,-1.6000356043844257,86.27999877929688,0.015529408174402626
3853,2006-07-13,85.25,86.58999633789062,84.22000122070312,85.0,1108100.0,0.002941176470588225,-1.6187826673410892,-0.29411817504555204,9.586499996056247,22.760575780862926,2.111404708847303,5.578283282685277,5.62741041881273,9.565639471184227,17.712373015176357,2.3699951171875,-2.46386318855798,-4.70750007629394,-11.435849429141442,2.0208492765535624,-8.071674752717684,-1.3433253998701957,3.6198142225616294,35.27395291720011,13.661848253852341,3.36417467642375,7,1.8800010681152344,4.165000915527344,5.065000534057617,9.5,4.099998474121094,3,0.03542518056382882,1.0,85.0,1.3488405102819325,85.80000305175781,-2.611075201593676,85.94000244140625,0.03542518056382882
3854,2006-07-14,84.41999816894531,85.55999755859375,83.80999755859375,85.0999984741211,604500.0,-0.009736091859879004,1.1875020861645567,-2.720001220703125,9.15622647918731,19.77836408982997,2.344551727792833,6.0423282454188865,6.345864152921834,10.281471905416623,19.146716273342467,1.75,-3.1230210215556724,-5.108501815795904,-12.108683074102032,1.891679442510224,-8.608592444948968,-1.60841118664284,3.5198534532446217,18.318326574564118,1.1028942299546287,3.5000906291530662,7,2.0050010681152344,4.790000915527344,6.110004425048828,10.330001831054688,4.029998779296875,4,0.05034352158471611,-1.6187826673410892,85.25,1.0,85.0,1.3488405102819325,85.80000305175781,0.05034352158471611
3855,2006-07-17,85.4800033569336,85.76000213623047,84.41999816894531,84.41999816894531,557500.0,0.012556328014446949,-1.5282969979199206,-1.5588304592220266,17.80827644499429,17.2846631582174,0.9589880012722745,4.665488530424113,5.2036710442367,9.099049366120724,20.64360668777076,1.3400039672851562,-3.6231433841615797,-3.6954967498779325,-10.767920032136274,3.376926532380409,-7.231708391007103,-0.15928510874876167,1.6338774525371065,60.07217739722268,43.37782788678126,3.5362116411291686,7,0.9049949645996094,3.7299957275390625,5.384998321533203,9.269996643066406,2.6599960327148438,0,0.014272268874561789,1.1875020861645567,84.41999816894531,-1.6187826673410892,85.25,1.0,85.0,0.014272268874561789
3856,2006-07-18,84.66999816894531,85.4800033569336,83.93000030517578,85.4800033569336,491200.0,-0.009475961115794407,2.8271435164690257,-0.7641520977133521,17.275791928319336,16.109232334791386,1.2235635979117063,5.141312282832672,5.878794741814062,9.7818019525577,22.42209286613173,1.5500030517578125,-3.855343415787601,-4.126001739501959,-11.315117043798637,3.063113564794719,-7.720559391650298,-0.5314440873536199,1.7831059903499948,30.935287337395028,12.348051287072867,3.5945576521483424,7,1.1850013732910156,4.540000915527344,6.387502670288086,10.080001831054688,3.6699981689453125,1,0.03472307198519076,-1.5282969979199206,85.4800033569336,1.1875020861645567,84.41999816894531,-1.6187826673410892,85.25,0.03472307198519076
3857,2006-07-19,86.3499984741211,86.61000061035156,84.91999816894531,85.0999984741211,924400.0,0.019841742547621388,-1.099381118914257,-1.5431999924648439,27.97622629299333,16.75483190681966,-0.6730040158070665,3.087184231637494,4.039711434880118,7.975362108935968,23.61564148240713,1.94000244140625,-3.9675492009800735,-2.1080013275146428,-9.07534604705559,4.859343392026304,-5.591673687285123,1.3756710322558376,-2.5400009155273438,90.71421954103792,70.33906322908734,3.483672359770474,7,-0.875,2.8600006103515625,4.707502365112305,8.400001525878906,0.0500030517578125,2,0.02049802320484595,2.8271435164690257,84.66999816894531,-1.5282969979199206,85.4800033569336,1.1875020861645567,84.41999816894531,0.02049802320484595
3858,2006-07-20,85.04000091552734,86.6500015258789,85.0199966430664,86.36000061035156,288700.0,-0.015170788439404004,-1.3970514812716328,-1.055999755859375,30.618918007141048,17.62553196712398,0.47008991313444426,3.8818652434139977,5.184051878102707,9.158162076158945,24.468549803398744,1.6300048828125,-4.240102871861836,-2.964498901367193,-9.553290781919515,3.624292979185128,-6.258894841643354,0.3298970389089675,-1.1740032958984443,43.309916855834196,23.40305442976436,3.29439594027616,7,0.43499755859375,4.1699981689453125,6.017499923706055,9.709999084472656,2.1699981689453125,3,0.03704140983027382,-1.099381118914257,86.3499984741211,2.8271435164690257,84.66999816894531,-1.5282969979199206,85.4800033569336,0.03704140983027382
3859,2006-07-21,85.0,85.16999816894531,84.5199966430664,85.05000305175781,532600.0,-0.00047037764695090356,3.4828729281767954,0.037881108574401065,35.07466404382909,19.004453144276674,0.34579250078711254,3.399126358603155,5.056127121746201,9.105048257124793,25.452209920859175,0.6500015258789062,-4.227276953925227,-2.561999893188471,-8.668922428757341,3.5449226423803992,-5.615461160972899,0.49146137459595707,-1.0226422241210997,39.338206419908225,17.179899224124032,3.053461267784435,7,0.22999954223632812,4.209999084472656,6.057500839233398,9.75,3.1500015258789062,4,0.05117645263671866,-1.3970514812716328,85.04000091552734,-1.099381118914257,86.3499984741211,2.8271435164690257,84.66999816894531,0.05117645263671866
3860,2006-07-24,86.44000244140625,86.66999816894531,85.04000091552734,85.30000305175781,484700.0,0.016941205193014675,1.0375082254880457,-22.798596277082698,38.89378610393646,21.51338557183093,-1.1352051844392435,1.4772519314090005,3.494674964390015,7.521717889295076,26.284514187572626,1.6699981689453125,-4.029046782204034,-0.7679977416992188,-6.204787151845139,4.668791668446701,-3.486392446772186,1.9503969633737483,-2.355738915527354,91.60598880093113,66.54186277461818,2.7183947050729627,7,-1.2000045776367188,2.7699966430664062,4.542497634887695,8.30999755859375,1.9399948120117188,0,0.023253059348285143,3.4828729281767954,85.0,-1.3970514812716328,85.04000091552734,-1.099381118914257,86.3499984741211,0.023253059348285143
3861,2006-07-25,88.47000122070312,88.6500015258789,86.05999755859375,86.4000015258789,579300.0,0.023484483132365952,1.1316902403415958,1.8157901781531502,55.072469423912956,26.82920652448556,-3.06941726126891,-0.9586756682194562,1.4020295109243932,5.400414701938388,26.69544774483693,2.5900039672851562,-3.7835083201408963,1.4885009765625057,-3.267062324440559,6.24406427756557,-0.8892806739390267,3.866282627064038,-4.230593616240242,95.64164425265274,64.8162738966146,2.3777816505015354,7,-2.240001678466797,0.7399978637695312,2.5124988555908203,6.279998779296875,1.6999969482421875,1,-0.0037300986379715795,1.0375082254880457,86.44000244140625,3.4828729281767954,85.0,-1.3970514812716328,85.04000091552734,-0.0037300986379715795
3862,2006-07-26,87.55000305175781,88.22000122070312,87.04000091552734,88.22000122070312,779900.0,-0.010398984472151485,2.5223985970985447,-0.3236706607351494,54.79221401115612,31.852063637274433,-1.9552803117614417,-0.45584250850086505,2.2667416113548597,6.252690389934912,27.58146881671702,1.4300003051757812,-3.518902156927169,0.8185028076171932,-3.1680017395189424,4.805007354753329,-1.1747494659508675,2.811755081185254,-2.9577479335816435,73.36568586882629,38.00144799739397,1.9932522735680676,7,-1.3200035095214844,1.6599960327148438,3.7399978637695312,7.1999969482421875,2.749999999999986,2,0.009023338190699892,1.1316902403415958,88.47000122070312,1.0375082254880457,86.44000244140625,3.4828729281767954,85.0,0.009023338190699892
3863,2006-07-27,86.37999725341797,88.31999969482422,86.31999969482422,87.61000061035156,634200.0,-0.01336385788185701,-1.962966311946515,1.8358309230453893,50.3900091945404,36.43359505009145,-0.679594370055284,0.26379946341725713,3.389292338999553,7.354029116314095,29.153736033167682,2.0,-3.1978331845038923,-0.057003021240234375,-3.072822548392267,2.9588165059117983,-1.5649127848162578,1.450906742335789,-1.463122422625574,45.03628114562705,5.682977680686186,1.507909763576017,7,-0.089996337890625,2.8300018310546875,4.972503662109375,8.370002746582031,4.870002746582031,3,0.0002315845461564603,2.5223985970985447,87.55000305175781,1.1316902403415958,88.47000122070312,1.0375082254880457,86.44000244140625,0.0002315845461564603
3864,2006-07-28,87.1500015258789,87.44000244140625,86.5,86.5999984741211,448400.0,0.008914150230891149,-1.5066731770833333,-0.4471557322648075,54.56602639362886,40.517789488828626,-1.1416832567548596,-0.7535505320271056,2.583026080881396,6.510675618164356,28.800285606331826,1.0600051879882812,-2.6656024533581046,0.8455013275146541,-1.7520482443854917,3.4430508994148,-0.4532734584354188,2.144276113464727,-1.9344765594795916,58.44876048777395,13.913333236576648,1.2987747859500753,7,-0.8600006103515625,1.8599967956542969,4.667499542236328,7.599998474121094,5.459999084472656,4,0.0006884401324529499,-1.962966311946515,86.37999725341797,2.5223985970985447,87.55000305175781,1.1316902403415958,88.47000122070312,0.0006884401324529499
3865,2006-07-31,87.87000274658203,88.45999908447266,86.98999786376953,87.1500015258789,332100.0,0.008261631762442656,-1.8269021978344435,1.3090858648911083,57.48371654008956,44.985336667914204,-1.661762527090147,-1.5805787778430869,1.824065583107057,5.721725277861111,28.383222496321324,1.470001220703125,-2.1366055704730798,1.5820022583007756,-0.968619892378527,4.132624408980078,0.3066911829611172,2.857313333640434,-2.3797196554243527,69.88426314595687,20.726536484254908,1.275311075339652,7,-1.285003662109375,1.1399955749511719,3.947498321533203,5.679996490478516,3.399993896484375,0,0.003186511557355942,-1.5066731770833333,87.1500015258789,-1.962966311946515,86.37999725341797,2.5223985970985447,87.55000305175781,0.003186511557355942
3866,2006-08-01,87.1500015258789,87.7300033569336,86.72000122070312,87.69999694824219,408900.0,-0.00819393647658817,2.3114376836970796,-0.7638812359598186,57.81817435273711,48.301108674552395,-0.6179629945161764,-1.0581714501346937,2.488522963678264,6.3785887041372575,27.882000305749965,1.1500015258789062,-1.4970492538361384,0.9530010223388672,-1.3081699064847072,3.2141719511624416,-0.1775844420729129,2.0835864867506473,-1.406940959943526,38.78514335422504,-15.014242120456409,1.1305854644117859,8,-0.56500244140625,1.6299972534179688,4.667499542236328,5.729999542236328,2.9799957275390483,1,0.014113547974796248,-1.8269021978344435,87.87000274658203,-1.5066731770833333,87.1500015258789,-1.962966311946515,86.37999725341797,0.014113547974796248
3867,2006-08-02,87.8499984741211,88.4000015258789,87.1500015258789,87.16000366210938,568800.0,0.00803209335612376,-2.5211313009746297,-1.254546463399409,59.15491141586858,51.471774608855455,-1.2100594996417158,-1.805863498126925,1.804769297617014,5.592856891832099,27.081788113147642,1.25,-0.9831105394103332,1.624497985839838,-0.7074096767399993,3.9564056484196755,0.4585441545499265,2.7904518171297497,-1.8743826313902332,71.49529045184568,14.718363835422984,1.165953831289916,8,-1.2649993896484375,0.7750015258789062,3.9675025939941406,4.534999847412109,2.6399993896484233,2,0.026408648094713882,2.3114376836970796,87.1500015258789,-1.8269021978344435,87.87000274658203,-1.5066731770833333,87.1500015258789,0.026408648094713882
3868,2006-08-03,88.69999694824219,89.0,87.19999694824219,87.8499984741211,474600.0,0.009675566179679462,1.482754991976007,1.2318911089242472,65.04920470897274,54.802279127204756,-1.6609572449466299,-2.6101140326451002,1.0002463188906745,4.654649388405517,25.938374421073735,1.8000030517578125,-0.3286399665984874,2.3604965209960938,-0.22101270947108276,4.94200575146327,1.0697419057624984,3.651251136229689,-2.5104302508594856,87.9998779296875,25.269367126041644,1.2907546152335894,8,-1.6799964904785156,-0.0749969482421875,3.50250244140625,3.6850013732910156,5.620002746582031,3,0.018038400885732164,-2.5211313009746297,87.8499984741211,2.3114376836970796,87.1500015258789,-1.8269021978344435,87.87000274658203,0.018038400885732164
3869,2006-08-04,89.01000213623047,90.44000244140624,88.26000213623047,89.11000061035156,326100.0,0.0034949853286823096,-1.7250029802350633,-0.11764547486334384,63.10317171724037,57.49221086201629,-1.5000735072664497,-2.8512949564652246,0.6677211973964319,4.252871538518036,24.98448134913928,2.180000305175767,0.12152126472841474,2.534001541137698,-0.309654188758941,5.377657271034337,1.1121736761893715,3.955829406086025,-2.5393921085860427,61.55914419550956,-1.4453493520595444,1.421827864948321,8,-0.7600021362304688,-1.8850021362304688,3.0449981689453125,3.3749961853027344,6.739997863769531,4,0.025165687113917867,1.482754991976007,88.69999694824219,-2.5211313009746297,87.8499984741211,2.3114376836970796,87.1500015258789,0.025165687113917867
3870,2006-08-07,89.04000091552734,89.25,88.08999633789062,89.01000213623047,379200.0,0.0003370270596214642,4.15560679529348,-0.29999237048905164,67.21827926928614,58.84174528927998,-1.2543897191778512,-2.779656162139986,0.6560290583163919,4.129225149033047,24.190671591310007,1.160003662109375,0.6316304540926154,2.4090003967285156,-0.6420252865038947,5.460026079960926,0.8834875551123105,3.9345132383447208,-2.0930637982314977,62.36556272918964,-4.5015047148339065,1.5255128416162045,8,-0.6599998474121094,-1.9150009155273438,2.0699996948242188,3.3449974060058594,6.80999755859375,0,0.04009433578298238,-1.7250029802350633,89.01000213623047,1.482754991976007,88.69999694824219,-2.5211313009746297,87.8499984741211,0.04009433578298238
3871,2006-08-08,87.7300033569336,89.38999938964844,87.55999755859375,89.19999694824219,406700.0,-0.014712461198608362,-1.022095674862271,-49.00178026449644,55.60066583767234,58.93157327000401,-0.06749783315990499,-1.3888618712986727,1.96819886794826,5.333972999268354,22.964895097172793,1.8300018310546875,1.053575837578478,1.0025028228759822,-2.0599215541197538,4.064927199871718,-0.5287093656218929,2.5337150113738574,-0.3638984007445032,17.62923008067684,-44.31197741658225,1.5312121884978698,8,0.6499977111816406,-0.6050033569335938,3.43499755859375,4.474998474121094,7.879997253417969,1,0.040350999095830176,4.15560679529348,89.04000091552734,-1.7250029802350633,89.01000213623047,1.482754991976007,88.69999694824219,0.040350999095830176
3872,2006-08-09,86.31999969482422,88.45999908447266,86.23999786376953,88.11000061035156,380800.0,-0.016072080339182393,-1.2769189838452841,1.2176930063578566,55.15296858068844,59.46079097957601,1.2847908636974523,0.131864049006424,3.351784635032587,6.638400898985424,21.168367398445522,2.220001220703125,1.3174758172243628,-0.4735008239746037,-3.4343784832248616,2.4873768352756542,-1.9539396535997327,1.0069380056505253,4.120002746582017,1.9048034252311132,-59.81574090421524,1.4804388296251259,8,2.020000457763672,0.8050003051757812,4.845001220703125,5.885002136230469,9.290000915527344,2,0.04413806269767839,-1.022095674862271,87.7300033569336,4.15560679529348,89.04000091552734,-1.7250029802350633,89.01000213623047,0.04413806269767839
3873,2006-08-10,88.2699966430664,88.33999633789062,85.9800033569336,86.13999938964844,343700.0,0.022590326171642916,1.0792920449160261,-1.1899419910578428,61.409610901135785,60.22118925818789,-0.41227039708154223,-1.6656821422034227,1.351384009896492,4.591498808976041,19.001451708195233,2.3599929809570312,1.250726040735941,1.3254962921142521,-1.6118821095513027,4.262874693779807,-0.1431929087185324,2.7941854929470367,2.086005706787091,51.345151484567744,-12.661056704188915,1.4686892008327777,8,-0.059993743896484375,-1.1449966430664062,2.525003433227539,3.775005340576172,5.8300018310546875,3,0.02515012240999659,-1.2769189838452841,86.31999969482422,-1.022095674862271,87.7300033569336,4.15560679529348,89.04000091552734,0.02515012240999659
3874,2006-08-11,88.66999816894531,89.05000305175781,87.75,88.2699966430664,327600.0,0.004531568382135198,1.2413627544476964,0.1877943857613107,58.3897452736821,60.32185911747595,-0.6414402712099871,-1.8245021755673463,0.8739617185108557,4.104077610508483,16.711398078254383,1.3000030517578125,1.2647898308737098,1.512997817993167,-1.266059873768242,4.292055509754576,0.12346897211246244,2.9025266638738714,1.5109642211913865,78.88557013569599,17.611680162802813,1.3895288458807065,8,-0.4599952697753906,-1.5449981689453125,1.5900020599365234,2.035003662109375,10.0,4,0.06371942756910642,1.0792920449160261,88.2699966430664,-1.2769189838452841,86.31999969482422,-1.022095674862271,87.7300033569336,0.06371942756910642
3875,2006-08-14,86.69999694824219,88.80999755859375,86.44999694824219,88.68000030517578,625800.0,-0.022217224104929212,1.1071454116300694,-4.9499895096225375,43.3106470044127,58.7099116343288,1.2797182020115088,0.2546397206153017,2.7414096887334836,5.967290611427188,14.463319140134463,2.3600006103515625,1.3908269636476405,-0.5180030822753849,-3.193707881945997,2.157701717395227,-1.8558554821106839,0.819849317559914,3.312927080566382,21.114206128133706,-34.33302100768104,1.337852399835306,8,1.5100059509277344,0.4250030517578125,3.4150047302246094,3.8950042724609375,14.580001831054688,0,0.10438296851567874,1.2413627544476964,88.66999816894531,1.0792920449160261,88.2699966430664,-1.2769189838452841,86.31999969482422,0.10438296851567874
3876,2006-08-15,87.61000061035156,87.81999969482422,86.94999694824219,86.94999694824219,407900.0,0.010496005699430766,-1.6363573311138855,-0.3333346177410095,50.22691937898422,57.71791251911942,0.4937505541967653,-0.4467164210549299,1.79985407201886,4.939218067584278,11.894522532776827,1.1200027465820312,1.4214366541484083,0.2450004577636662,-2.1495680488625197,2.639568964389852,-0.9522837955494197,1.442284711076752,2.2416065915820127,53.09437835339259,-0.0827199476606566,1.1972842533130916,8,0.6000022888183594,-0.4850006103515625,2.322498321533203,2.8799972534179688,12.569999694824219,1,0.0940531652364347,1.1071454116300694,86.69999694824219,1.2413627544476964,88.66999816894531,1.0792920449160261,88.2699966430664,0.0940531652364347
3877,2006-08-16,88.12000274658203,88.44000244140625,87.43000030517578,87.94999694824219,718700.0,0.005821277624442844,1.4938164624325367,0.257583113700467,56.926766391336514,56.8154193727154,0.02914075195620569,-0.8614839727501646,1.2655101601266097,4.312275327988459,10.103494315132279,1.0100021362304688,1.3593019259865997,0.6665023803710994,-1.70079484975264,3.033799610494839,-0.5171462346907703,1.8501509954329691,1.5767403015515384,69.70682743898348,14.859682724472933,1.1836486150618692,8,0.09000015258789062,-0.9950027465820312,1.5124969482421875,2.069995880126953,12.540000915527344,2,0.08499770347612756,-1.6363573311138855,87.61000061035156,1.1071454116300694,86.69999694824219,1.2413627544476964,88.66999816894531,0.08499770347612756
3878,2006-08-17,88.19000244140625,88.62000274658203,87.33000183105469,88.11000061035156,836200.0,0.0007943678239039631,1.7446756704110122,0.4705829556163892,54.384486479705885,55.8466765685449,-0.13500688063081157,-0.7203249334167481,1.1469793286240701,4.115134311234755,8.29141787357059,1.2900009155273438,1.3501648138818325,0.5790019989013615,-1.5156421518836964,2.6736461496864194,-0.46832007649116747,1.6263240742938905,1.3580710190793184,66.92313109616535,12.013900466871881,1.0473220753925272,8,-0.5050010681152344,-1.06500244140625,0.3574962615966797,1.4999961853027344,15.249999999999986,3,0.08413650032355058,1.4938164624325367,88.12000274658203,-1.6363573311138855,87.61000061035156,1.1071454116300694,86.69999694824219,0.08413650032355058
3879,2006-08-18,89.3499984741211,90.1999969482422,88.94000244140625,89.5,767500.0,0.013153373405171864,-1.597943982570287,-1.8749761586877742,56.01624130218225,54.602005683311134,-1.3876262945085784,-1.620820872961687,-0.13095354153409744,2.834728914254299,6.4666348050036655,2.0099945068359517,1.2930120699618897,1.521498107910162,-0.3196373294847348,3.3626335453050586,0.6009303892127207,2.442065826607603,-3.3699951171875,77.3333740234372,23.313816924149407,0.9205677186974451,8,-1.2599983215332031,-2.2249984741210938,-1.0774974822998047,0.06500244140625,14.800003051757812,4,0.053161724466909366,1.7446756704110122,88.19000244140625,1.4938164624325367,88.12000274658203,-1.6363573311138855,87.61000061035156,0.053161724466909366
3880,2006-08-21,88.44999694824219,89.38999938964844,88.04000091552734,89.31999969482422,339800.0,-0.010072764871278395,1.6732586510352538,5.799959310309751,55.20831359248407,54.558410989401324,-0.6482931138688031,-0.5929136949977192,0.6401556449934418,3.605470094580454,5.591888124555198,1.3499984741210938,1.0412524318859369,0.5209968566894503,-1.2175918745498393,2.25958558792874,-0.3482975089302016,1.3902912223091022,-2.385593719482415,46.153846153845954,-9.38823293704963,0.8692943656196467,8,-0.3599967956542969,-1.2649955749511719,-0.6324977874755859,0.7600021362304688,16.930000305175767,0,0.11554552372323434,-1.597943982570287,89.3499984741211,1.7446756704110122,88.19000244140625,1.4938164624325367,88.12000274658203,0.11554552372323434
3881,2006-08-22,88.13999938964844,88.55999755859375,87.63999938964844,88.45999908447266,401100.0,-0.0035047774933801845,2.53847733908476,0.3678145799900029,51.19934168885332,54.119119112530754,-0.30622429160560216,-0.32560036669042347,0.8739966393395946,3.774150724261446,5.9160980188841705,0.9199981689453125,0.790383576020318,0.22749938964844318,-1.495666277891388,1.9506650571882744,-0.6340834441214724,1.0890822234183588,-1.9928842864990202,28.222959465781834,-24.255981450327816,0.8615828337699174,8,-0.049999237060546875,-0.9549980163574219,-0.3425006866455078,1.0699996948242188,16.0500030517578,1,0.1490810015956463,1.6732586510352538,88.44999694824219,-1.597943982570287,89.3499984741211,1.7446756704110122,88.19000244140625,0.1490810015956463
3882,2006-08-23,88.33999633789062,88.44000244140625,87.62000274658203,88.30999755859375,349300.0,0.0022690827050955154,6.130091548361417,-0.09374627470614882,48.42657109473785,52.6765591340421,-0.21182750742056555,-0.48841998128725095,0.5976298272027947,3.429212055617171,6.253241355960726,0.8199996948242188,0.47216270052297205,0.3879966735839844,-1.3363991303708787,2.1123924775388474,-0.47420122839345424,1.250194575561423,-2.111823597839347,35.19150610352583,-12.265756863054449,0.8621979019774345,8,-0.0149993896484375,-0.8599967956542969,-0.8074970245361328,0.8700027465820312,14.960006713867173,2,0.13402767102229052,2.53847733908476,88.13999938964844,1.6732586510352538,88.44999694824219,-1.597943982570287,89.3499984741211,0.13402767102229052
3883,2006-08-24,86.4000015258789,88.55000305175781,86.25,88.55000305175781,730200.0,-0.021960548929518375,1.139536204112773,-71.66963377416073,40.015293822346486,50.63495341722703,1.603654389887808,1.5316803922864324,2.3965174355004706,5.213588502361972,6.324831293102902,2.3000030517578125,0.37741123143365485,-1.5529983520507784,-3.2735738894561166,0.1675771853545598,-2.4132861207534546,-0.6927105833481022,3.7999954223632955,3.7975099182205394,-40.146107205607635,0.8602877687026723,8,1.8249969482421875,1.0799980163574219,0.9424972534179688,2.80999755859375,17.75,3,0.16504631810636305,6.130091548361417,88.33999633789062,2.53847733908476,88.13999938964844,1.6732586510352538,88.44999694824219,0.16504631810636305
3884,2006-08-25,87.20999908447266,87.37000274658203,86.01000213623047,86.41000366210938,382000.0,0.009374971577415181,1.4285665628980728,-0.3720906300455989,43.39349082764387,50.644158286474934,0.6311485583242131,0.765664166058599,1.4325728872598091,4.245993323691295,6.448727148534967,1.3600006103515625,0.4163178029593837,-0.7460006713867244,-2.460881038239961,0.9688796954665122,-1.6034408548133428,0.11143951203989388,2.910997924804704,35.502897140780505,-5.858050638880258,0.8574401834266155,8,0.8950004577636719,0.2700004577636719,0.13249969482421875,2.0,18.44000244140625,4,0.18610255162613876,1.139536204112773,86.4000015258789,6.130091548361417,88.33999633789062,2.53847733908476,88.13999938964844,0.18610255162613876
3885,2006-08-28,88.1500015258789,88.52999877929688,87.30000305175781,87.30000305175781,402600.0,0.010778608545744195,-1.894112789580921,1.0625041723490087,51.55785720349774,50.792040266976436,-0.0911229625525749,-0.1605156432854642,0.36120172745808077,3.1334181280168565,6.621145561473314,1.3199996948242188,0.20918262132572352,0.18000183105468182,-1.536493431194259,1.8964970933036227,-0.6782458000697886,1.0382494621791523,1.8065556884765783,83.92169534426583,37.92470980474117,0.858247631124468,8,-0.045001983642578125,-0.4099998474121094,-0.9300022125244141,1.05999755859375,19.860000610351577,0,0.18150878869018228,1.4285665628980728,87.20999908447266,1.139536204112773,86.4000015258789,6.130091548361417,88.33999633789062,0.18150878869018228
3886,2006-08-29,88.37999725341797,88.79000091552734,87.51000213623047,88.1500015258789,336100.0,0.002609140369345786,1.4380858268059815,0.2705836946082523,58.37398212610967,50.95284201528456,-0.2239601019192179,-0.3095070372683324,0.008827892133695059,2.7336284484761677,7.026846719131977,1.279998779296875,0.03140042823214628,0.34849777221680256,-1.3320564882815376,2.0290520327151427,-0.4917793580323604,1.1887749024659655,1.4186977578125095,85.2516603545749,32.28613536490296,0.8402771302491681,8,-0.2749977111816406,-0.16999435424804688,-1.154998779296875,0.8300018310546875,19.880004882812514,1,0.19235121665884125,-1.894112789580921,88.1500015258789,1.4285665628980728,87.20999908447266,1.139536204112773,86.4000015258789,0.19235121665884125
3887,2006-08-30,90.16999816894531,90.55999755859376,88.22000122070312,88.80000305175781,742800.0,0.02025346199541911,1.1767469588792054,5.956611159026073,57.825382271260985,51.33516376990179,-1.8914999560789454,-2.020373276025282,-1.9126765193712316,0.8042338992192413,7.375807519921674,2.339996337890639,0.29866723608844836,2.022498703002924,0.0928758028655352,3.952121603140313,1.0576872529342296,2.9873101530716184,-4.159996032714844,91.42857621940456,36.677682856679645,0.9648114500686966,8,-1.8849983215332031,-1.8999977111816406,-2.4499988555908203,-0.9599990844726562,17.31000518798828,2,0.15548413615571555,1.4380858268059815,88.37999725341797,-1.894112789580921,88.1500015258789,1.4285665628980728,87.20999908447266,0.15548413615571555
3888,2006-08-31,90.3000030517578,90.69000244140624,89.9000015258789,90.41999816894531,436500.0,0.0014417753737656636,1.393928885189869,-0.08758798895127118,56.86607225495938,51.42958943132148,-1.889417976778887,-2.1337628145866887,-2.2076234683786,0.5416807824184247,7.402290617824258,0.7900009155273295,0.4069482572770937,2.072503280639637,-0.07404247779112438,4.2190490390703985,0.9992304014242563,3.145776159855018,-4.199001007080071,91.66668025176999,38.31759702042837,1.0732728792153832,8,-1.950000762939439,-1.9650001525878764,-2.580003738403306,-1.090003967285142,18.25,3,0.1439645577038211,1.1767469588792054,90.16999816894531,1.4380858268059815,88.37999725341797,-1.894112789580921,88.1500015258789,0.1439645577038211
3889,2006-09-01,91.25,91.54000091552734,89.97000122070312,90.0999984741211,379900.0,0.01052045311335914,-1.2269561876728117,-9.583736012206392,70.96777369157532,53.18064055344273,-2.8402379557053905,-3.0644566261665602,-3.3065422550191954,-0.49117952025855516,6.7937013528506025,1.5699996948242188,0.40717767907651137,2.9105003356933565,0.3907385694845402,5.430262101902173,1.6506194525889555,4.170381218797758,-4.965437939453139,93.16035231985893,34.25764858661711,1.2598808831044046,9,-2.4749984741210938,-2.4899978637695312,-3.5,-2.0400009155273438,17.779998779296875,4,0.1413698797356593,1.393928885189869,90.3000030517578,1.1767469588792054,90.16999816894531,1.4380858268059815,88.37999725341797,0.1413698797356593
3890,2006-09-05,92.61000061035156,92.61000061035156,90.9499969482422,91.25,617800.0,0.014904116277825397,1.4411807604707574,1.182607657248247,72.12391770507564,55.5055934441341,-3.9650532413789676,-4.36719700072662,-4.792093250565557,-1.925698991847895,6.452398821434546,1.6600036621093608,0.49050568306344644,4.092000961303711,0.9374577584466977,7.246544164160724,2.5147293598752043,5.669272562732218,-6.010112218505867,100.0,38.69524553496419,1.5772716014285102,9,-3.299999237060547,-3.3149986267089844,-4.960000991821289,-3.4000015258789062,15.720001220703125,1,0.14080553751848024,-1.2269561876728117,91.25,1.393928885189869,90.3000030517578,1.1767469588792054,90.16999816894531,0.14080553751848024
3891,2006-09-06,91.2699966430664,92.8000030517578,91.22000122070312,92.61000061035156,474100.0,-0.014469322518667393,-1.194454893691402,-0.9852965925792951,62.98432230414202,57.12312135629011,-2.38519658965825,-2.896913884878586,-3.57903559786574,-0.6644513971422157,6.517313821036631,1.5800018310546733,0.43513251414481147,2.5749973297119197,-0.7840094177215917,5.934004077145431,0.895493955995164,4.2545007034286755,-4.189299273740247,66.59375989072333,6.089424383029758,1.6795033737167557,9,-1.8649940490722656,-1.8799934387207031,-3.4724979400634766,-2.05999755859375,18.270004272460938,2,0.18341192186770816,1.4411807604707574,92.61000061035156,-1.2269561876728117,91.25,1.393928885189869,90.3000030517578,0.18341192186770816
3892,2006-09-07,90.12999725341795,91.27999877929688,90.11000061035156,91.2699966430664,612400.0,-0.012490406832233125,1.0172318539370182,0.8507432944083642,57.348471143236736,59.049029947500145,-1.0779403188769123,-1.5355735205747152,-2.5673398072056415,0.39016143500451506,7.19806376341868,1.1699981689453125,0.4336059463527988,1.244498062133772,-1.9767044558656437,4.465700580133188,-0.36610319686593584,2.85509932113348,-2.477369315848634,7.930882983564789,-49.62330313357654,1.6106012589997076,9,-0.7249946594238139,-0.7399940490722514,-2.447498321533189,-0.9199981689452983,18.63999938964845,3,0.2011539491323462,-1.194454893691402,91.2699966430664,1.4411807604707574,92.61000061035156,-1.2269561876728117,91.25,0.2011539491323462
3893,2006-09-08,90.48999786376952,91.0,89.33999633789062,90.12999725341795,818300.0,0.003994237449484794,1.4057938965059213,-0.3157901781531462,54.59677399507282,60.293839188325585,-0.890397582334046,-1.8137199869268983,-3.045079295760601,-0.06757126010816705,7.893535794029405,1.660003662109375,0.5361658582899338,1.4934986114501783,-1.7907811454167017,4.777778368317058,-0.14864126698326174,3.1356384898836183,-2.322632414781353,33.23697382637621,-20.914111410516377,1.6421398784334427,9,-0.43999481201170454,-1.099994659423814,-2.884998321533189,-1.2799987792968608,18.47000122070314,4,0.1877556182368587,1.0172318539370182,90.12999725341795,-1.194454893691402,91.2699966430664,1.4411807604707574,92.61000061035156,0.1877556182368587
3894,2006-09-11,94.31999969482422,95.33999633789062,90.43000030517578,90.48999786376952,1547900.0,0.04232514003172683,-1.4860758613496505,10.638875937778193,69.14548260542176,62.24801978853937,-4.029531234207994,-5.4796808743076895,-6.871115111220448,-3.9666812237529996,8.81690917782839,4.909996032714844,0.7770170556919282,5.0410003662109375,0.9920168064759025,9.089983925945972,3.01650858634342,7.065492146078455,-5.689370485559095,83.00005594889322,26.687440557753483,2.0244917798675197,9,-2.895000457763672,-3.6599998474121094,-6.497499465942383,-5.1100006103515625,16.18000030517578,0,0.15086941691025513,1.4057938965059213,90.48999786376952,1.0172318539370182,90.12999725341795,-1.194454893691402,91.2699966430664,0.15086941691025513
3895,2006-09-12,95.75,96.16999816894531,93.6999969482422,94.19000244140624,763400.0,0.015161156804522902,1.058339585214184,0.40730987279036723,73.13070523446127,63.88765568946732,-4.76968246995321,-6.531803242313231,-8.228870031144112,-5.45929357445479,9.946953576072564,2.470001220703111,1.3818429031608446,6.018500518798831,1.228154063521103,10.808846974076559,3.623327291159967,8.413673746437695,-6.410003662109375,93.85068731554854,32.58103740126832,2.395173227638861,9,-3.5550003051757812,-4.674999237060547,-8.0625,-6.540000915527344,15.870002746582045,1,0.1386945042224217,-1.4860758613496505,94.31999969482422,1.4057938965059213,90.48999786376952,1.0172318539370182,90.12999725341795,0.1386945042224217
3896,2006-09-13,95.8499984741211,96.0,94.62000274658205,95.6999969482422,518200.0,0.0010443704869043113,5.1332587355678125,0.09615497476426092,72.96636953244169,65.56998760737629,-4.133287476057333,-6.306149380785968,-8.278794922647648,-5.605192824639005,11.13806697778176,1.3799972534179545,1.9400971995689815,5.706499099731445,0.3059019544800492,11.107096244982841,3.0062005271057473,8.406797672357143,-5.553801879882812,95.31479342554138,29.476330244395143,2.7002985726257,9,-3.095001220703125,-4.774997711181641,-8.097497940063477,-6.6399993896484375,16.52000427246095,2,0.13020347997504778,1.058339585214184,95.75,-1.4860758613496505,94.31999969482422,1.4057938965059213,90.48999786376952,0.13020347997504778
3897,2006-09-14,95.61000061035156,96.11000061035156,94.47000122070312,95.12999725341795,650400.0,-0.002503890115703289,1.2162103646120617,3.1999898275778356,81.43344070034183,68.29969521241878,-3.397788205378788,-5.772191966085089,-7.935997698242062,-5.398107853361978,12.697550147053708,1.6399993896484375,2.3356763789059585,5.092001342773443,-0.7393789037932095,10.923381589340096,2.176311219490117,8.00769146605677,-4.4914717956542916,91.8009164207314,17.366390747890847,2.9156901232833237,9,-2.8550033569335938,-4.534999847412109,-7.857500076293945,-6.400001525878906,16.610000610351562,3,0.14569605915960637,5.1332587355678125,95.8499984741211,1.058339585214184,95.75,-1.4860758613496505,94.31999969482422,0.14569605915960637
3898,2006-09-15,95.61000061035156,97.12000274658205,95.0199966430664,96.5,908100.0,0.0,-1.0289842252690686,-1.8541524278788293,80.34681762279374,69.34181120477638,-2.8668315652387975,-5.4681574980229755,-7.803354205659218,-5.417623126392769,14.341733359278047,2.100006103515639,2.6592566440331638,4.721001434326169,-1.4225414971376722,10.86454436579001,1.6492299685942555,7.7927729000580825,-3.78426608605956,77.42897481046248,-1.8504079467988106,3.0717714657319175,9,-2.3800010681152344,-4.05999755859375,-7.877500534057617,-6.400001525878906,18.389999389648438,4,0.13764246364088017,1.2162103646120617,95.61000061035156,5.1332587355678125,95.8499984741211,1.058339585214184,95.75,0.13764246364088017
3899,2006-09-18,94.0999984741211,95.94000244140624,93.91999816894531,95.76000213623048,1094500.0,-0.015793349300187942,1.000000000000014,1.8651739331699029,70.64536931342874,69.17752805014895,-1.0169898776320565,-3.777737908264868,-6.17100682284368,-3.9282911060928427,14.872563879766298,2.0200042724609233,2.858851651272431,2.973499298095703,-3.2857033944947034,9.23270199068611,-0.15610204819950013,6.103100644390906,-1.4271810342626878,11.695931219562924,-64.22868505463991,3.1296013462952037,9,-0.8699989318847656,-2.5349960327148438,-6.432497024536133,-4.8899993896484375,19.169998168945312,0,0.15791711850493062,-1.0289842252690686,95.61000061035156,1.2162103646120617,95.61000061035156,5.1332587355678125,95.8499984741211,0.15791711850493062
3900,2006-09-19,98.66999816894531,99.75,95.5999984741211,95.5999984741211,3869300.0,0.04856535354866165,-1.7035843246991111,-1.8493933265925018,77.43999127604518,70.78371349147152,-5.181912904149257,-7.95044666396187,-10.552074206285397,-8.513832653882929,16.435482555684214,5.650001525878906,3.2119498136574975,7.03249893188476,0.0647238013476823,14.000274062421838,3.548611366616214,10.516386497153306,-5.285631080011129,81.47510305568278,6.4522735801865565,3.4838875652685415,9,-4.125,-5.789997100830078,-11.002496719360352,-9.459999084472656,10.599998474121094,1,0.119894618937755,1.000000000000014,94.0999984741211,-1.0289842252690686,95.61000061035156,1.2162103646120617,95.61000061035156,0.119894618937755
3901,2006-09-20,101.27999877929688,101.72000122070312,98.81999969482422,99.79000091552734,2160700.0,0.02645181573716715,1.4472558355143075,0.4853413719491738,78.38527453334785,73.12113609037276,-6.953953866215173,-10.04033036712137,-12.934405405868972,-11.11429661509868,18.49819307574398,3.0500030517578125,3.41999928139586,8.985499572753909,1.0023028535573104,16.968696291950508,4.99390121315561,12.977097932352208,-7.3600006103515625,94.35894526596255,20.5268523624066,3.9915983595982985,9,-5.75,-7.414997100830078,-13.612497329711914,-12.069999694824219,10.580001831054688,2,0.10209324735298897,-1.7035843246991111,98.66999816894531,1.000000000000014,94.0999984741211,-1.0289842252690686,95.61000061035156,0.10209324735298897
3902,2006-09-21,100.18000030517578,102.25,100.0999984741211,101.9800033569336,954200.0,-0.010860964527834804,-1.1938715930588317,-1.2080574714409336,74.05062515345146,75.28267510797038,-4.78124092645794,-8.440581013015034,-11.589035114036932,-10.003237242596299,20.724847333442618,2.1500015258789062,3.506919127626105,7.293500900268555,-1.1949809770657396,15.781982777602849,3.0492599616014076,11.537741838935702,-4.700001525878903,75.15006914995924,3.4262961733587503,4.244240938667148,9,-3.8400001525878906,-6.049999237060547,-12.51249885559082,-10.970001220703125,10.720001220703125,3,0.12168099824587908,1.4472558355143075,101.27999877929688,-1.7035843246991111,98.66999816894531,1.000000000000014,94.0999984741211,0.12168099824587908
3903,2006-09-22,100.66000366210938,101.16999816894531,99.27999877929688,99.6500015258789,562100.0,0.004791409018480408,-1.1599898856467736,-0.5611113465858517,73.44295024435338,75.76017151229613,-4.097851609594088,-8.2188702439974,-11.82108941724971,-10.453309063897194,22.464215964742206,1.8899993896484375,3.860236007353265,7.060504150390628,-1.5288818630753838,15.64989016385664,2.765811143657615,11.35519715712364,-3.8260046386718756,80.9124131046042,11.408637298424111,4.294693006733007,9,-2.6850051879882812,-6.530002593994141,-12.992502212524414,-11.450004577636719,10.769996643066406,4,0.11484201408732098,-1.1938715930588317,100.18000030517578,1.4472558355143075,101.27999877929688,-1.7035843246991111,98.66999816894531,0.11484201408732098
3904,2006-09-25,103.44000244140624,103.58999633789062,101.1500015258789,101.27999877929688,1026100.0,0.027617709896262443,-1.0165261637988108,2.1386129639001847,75.19776422230248,75.98984473316737,-6.08839040153353,-10.245928398465082,-14.288965608219527,-13.185150483313151,24.343697490377238,2.92999267578125,4.507981642152643,9.0290027618408,-0.07024537564325328,18.128250899324854,4.479378693098781,13.57862683058282,-5.522803222656236,98.12272920416495,31.134949090991284,4.549624068742025,9,-4.685005187988267,-8.640003204345689,-16.035001754760728,-14.23000335693358,8.559997558593764,0,0.10208814104171626,-1.1599898856467736,100.66000366210938,-1.1938715930588317,100.18000030517578,1.4472558355143075,101.27999877929688,0.10208814104171626
3905,2006-09-26,104.1500015258789,104.98999786376952,103.1999969482422,103.4499969482422,1235700.0,0.006863873431121048,-1.983323478736346,0.3240756439056738,80.87249402193429,76.86830300977766,-6.125728757945822,-10.219759964723494,-14.706328924957035,-13.832794429966995,27.18456884697209,1.7900009155273153,5.282548630914121,8.939001846313474,-0.6431148658111425,18.52111855843809,4.147943490251166,13.730060202375782,-5.0982428833007845,86.3857927524442,18.548918714917065,4.7910583560623055,9,-4.695003509521484,-8.650001525878906,-16.54250144958496,-14.94000244140625,5.80999755859375,1,0.08756596239627878,-1.0165261637988108,103.44000244140624,-1.1599898856467736,100.66000366210938,-1.1938715930588317,100.18000030517578,0.08756596239627878
3906,2006-09-27,105.37999725341795,105.98999786376952,103.6999969482422,104.1500015258789,1310200.0,0.011809848387120958,-1.1502306722448299,1.7571252629399288,86.39618668603089,77.41971923040977,-6.550596374650183,-10.657260298285948,-15.597249828000471,-15.013247127511747,30.105831611039456,2.2900009155273153,5.580037262015338,9.318997573852528,-0.7170058324493311,19.355000980154387,4.300995870701598,14.336999277003457,-5.140590766601548,90.90908057255712,14.854439681988197,5.018001703150927,9,-5.424999237060533,-9.379997253417955,-17.7424964904785,-16.1699981689453,4.540000915527358,2,0.03691402060197224,-1.983323478736346,104.1500015258789,-1.0165261637988108,103.44000244140624,-1.1599898856467736,100.66000366210938,0.03691402060197224
3907,2006-09-28,104.19000244140624,104.88999938964844,102.5,102.9000015258789,1466800.0,-0.011292416426525564,-1.2870764142643853,1.0487848751380124,81.4508956485461,77.54239456660449,-4.487438979124235,-8.815018101608715,-14.129176764108735,-13.800404423755609,31.936644247059803,2.8799972534179545,5.679245095756684,7.428002548217762,-2.831526956512917,17.68753205294844,2.2982377958524154,12.557767300583109,-2.8004776791992043,73.1744311779627,-7.953642695759612,5.129764752365341,9,-4.235004425048814,-8.190002441406236,-16.552501678466783,-14.98000335693358,5.1100006103515625,3,0.07361549082656693,-1.1502306722448299,105.37999725341795,-1.983323478736346,104.1500015258789,-1.0165261637988108,103.44000244140624,0.07361549082656693
3908,2006-09-29,103.3000030517578,104.0,102.56999969482422,103.98999786376952,828800.0,-0.008542080514384764,3.0281750679660115,-0.5348793196240959,73.8322949548371,77.89649741564985,-2.672991361055665,-7.27410201504334,-12.923476024151412,-12.886592600203713,33.79917243645272,1.620002746582017,5.792631328129659,5.888003158569319,-4.294678982155219,16.070685299293856,0.7966620882070572,10.97934422893158,-0.9903836692382697,44.421552740593924,-34.96320114646778,5.091341070362266,9,-2.505004882812486,-7.300003051757798,-15.39750480651854,-14.090003967285142,8.379997253417983,4,0.07357210309387097,-1.2870764142643853,104.19000244140624,-1.1502306722448299,105.37999725341795,-1.983323478736346,104.1500015258789,0.07357210309387097
3909,2006-10-02,104.1500015258789,104.5,102.58999633789062,103.3000030517578,657300.0,0.008228445779379312,1.4645281328601454,-1.231891108924268,73.00111599821675,77.40328905144669,-2.1763424680223267,-7.492243788776335,-13.440097467123081,-13.706795907884384,35.37018234315956,1.910003662109375,5.879567235011834,6.093001556396487,-4.080475263260837,16.26647837605381,1.006263146567818,11.179739966225156,1.8399963378906108,47.27800962309912,-29.026193426465554,5.086738409828664,10,-1.7450027465820312,-8.150001525878906,-16.297502517700195,-14.94000244140625,7.3899993896484375,0,0.06989917112471633,3.0281750679660115,103.3000030517578,-1.2870764142643853,104.19000244140624,-1.1502306722448299,105.37999725341795,0.06989917112471633
3910,2006-10-03,105.6500015258789,105.88999938964844,103.87000274658205,104.29000091552734,829600.0,0.014402304157693946,1.1956528950292582,1.6000035903097272,74.92372541303921,77.01867248252353,-2.8855519829798055,-8.395680586500376,-14.628839477810814,-15.151529562693128,36.63214672661562,2.019996643066392,6.102378765826472,6.9410015106201115,-3.4320915648498413,17.314094586090064,1.754454972885128,12.127548048355095,0.2719963073730298,90.25797862456616,15.682735163219178,5.186546537734977,10,-3.015003204345703,-9.005001068115234,-17.857501983642578,-16.44000244140625,7.529998779296875,1,0.0601041020578279,1.4645281328601454,104.1500015258789,3.0281750679660115,103.3000030517578,-1.2870764142643853,104.19000244140624,0.0601041020578279
3911,2006-10-04,108.01000213623048,108.04000091552734,104.87999725341795,105.83999633789062,758500.0,0.022337913641898854,1.834079735605967,1.5955917826970003,78.46649808196665,77.5093250301363,-4.682971865580271,-9.947260589790758,-16.70918416057401,-17.423297929814495,38.01701478603266,3.160003662109389,6.7213910825778385,8.464001846313494,-2.0817732105367384,19.009776903163726,3.1911143178883776,13.73688937473861,-5.420005798339858,99.45850587835136,25.9442828697872,5.272887528425116,10,-4.350002288818374,-10.235000610351577,-20.08750152587892,-18.800003051757827,4.8600006103515625,2,0.018053855288167497,1.1956528950292582,105.6500015258789,1.4645281328601454,104.1500015258789,3.0281750679660115,103.3000030517578,0.018053855288167497
3912,2006-10-05,108.26000213623048,108.26000213623048,106.29000091552734,107.6999969482422,691600.0,0.0023146004541754195,6.035653465211697,0.25806621734223373,78.71086383966838,78.09464876294908,-4.097149927711001,-9.243271487412073,-16.641198483344994,-17.57313593275113,40.31023714890474,1.9700012207031392,6.804881974680626,7.807501602172863,-2.4430580847563164,18.058061289102042,2.6822217587082804,12.932781445637445,-5.561005706787128,100.0,25.866410860441476,5.125279843464586,10,-3.5550003051757955,-10.020000457763686,-20.102500915527358,-19.050003051757827,4.869995117187472,3,0.015333419545160876,1.834079735605967,108.01000213623048,1.1956528950292582,105.6500015258789,1.4645281328601454,104.1500015258789,0.015333419545160876
3913,2006-10-06,107.4800033569336,107.80999755859376,106.08000183105469,107.8000030517578,552800.0,-0.007204865729776744,9.176783430199174,-0.5714227326602926,81.4084801664283,78.78472831229641,-2.5121799681691783,-7.5102137563393825,-15.508002950348441,-16.685316991486246,43.202121697847915,2.1800003051757955,6.655763169414442,6.178002548217776,-3.3895159458692774,15.74552104230483,1.3942433011742565,10.961761795261296,-4.558566699218758,86.2434218404985,4.037900106800279,4.783759247043524,10,-2.1000022888183594,-8.680004119873047,-19.202503204345703,-18.270004272460938,5.109992980957031,4,0.016933379586713482,6.035653465211697,108.26000213623048,1.834079735605967,108.01000213623048,1.1956528950292582,105.6500015258789,0.016933379586713482
3914,2006-10-09,108.5500030517578,108.63999938964844,106.52999877929688,107.26000213623048,440200.0,0.009955337378161566,1.8707616452575582,-4.031256705529023,77.75284173710281,78.43810028064846,-3.1079301163608193,-7.862595605457116,-16.22991358657397,-17.63858310440861,44.50981245018735,2.1100006103515625,6.721142743326624,6.536502075195301,-2.9610127833975213,16.034016933788124,1.7877446458988828,11.28525950449172,-5.4150237749023375,98.11328299315562,15.162051662221629,4.748757429296414,10,-2.9800033569335795,-9.560005187988267,-20.207500457763658,-19.340003967285142,5.4899978637695455,0,0.02883461230236506,9.176783430199174,107.4800033569336,6.035653465211697,108.26000213623048,1.834079735605967,108.01000213623048,0.02883461230236506
3915,2006-10-10,109.02999877929688,109.25,108.0,108.5500030517578,579800.0,0.004421885896310984,1.7173967127195529,0.3720894471945923,74.72880807986378,77.14172487996322,-3.15464600432783,-7.690996690299073,-16.372277163434447,-18.00297847864566,45.666092207153206,1.25,6.833815721248627,6.352497863769528,-3.158107007991532,15.863102735530589,1.597195427888991,11.107800299650066,-5.564718295673842,94.96565028762976,12.90150599008777,4.755302435880531,10,-3.154998779296875,-9.735000610351562,-20.262496948242188,-19.81999969482422,4.870002746582031,1,0.023021206680111206,1.8707616452575582,108.5500030517578,9.176783430199174,107.4800033569336,6.035653465211697,108.26000213623048,0.023021206680111206
3916,2006-10-11,108.33000183105469,109.02999877929688,107.6500015258789,109.02999877929688,475600.0,-0.006420223388786339,2.942866485013624,-1.458339956130548,76.68635056186284,76.61233098144287,-2.226304117769658,-6.332775002953326,-15.312609504121525,-17.193950525394968,46.799429636401335,1.3799972534179688,6.662930202319259,5.028500747680667,-4.230276899279843,14.287278394641177,0.39911192420041175,9.657889571160922,-4.4019437861214925,70.97795897934527,-11.466682281441663,4.629388823480257,10,-2.420001983642578,-9.035003662109375,-19.02750015258789,-19.320003509521484,6.3899993896484375,2,0.04477059348420287,1.7173967127195529,109.02999877929688,1.8707616452575582,108.5500030517578,9.176783430199174,107.4800033569336,0.04477059348420287
3917,2006-10-12,109.54000091552734,109.58000183105469,108.37000274658205,108.6999969482422,677200.0,0.011169565808368587,1.6304162140197225,-1.2000108991825411,77.75003111366904,77.04763499909086,-2.902865025121784,-6.793996472477389,-16.164028397913924,-18.254681611872968,48.13619679317601,1.25,6.353020432709272,5.541999816894531,-3.3698613733747464,14.453861007163809,1.0860692217598853,9.997930412029177,-5.186187514188802,98.85711669921875,15.54868281302035,4.455930595134639,10,-3.4550018310546875,-10.080001831054688,-20.142498016357422,-20.53000259399414,5.25,3,0.030399870396410344,2.942866485013624,108.33000183105469,1.7173967127195529,109.02999877929688,1.8707616452575582,108.5500030517578,0.030399870396410344
3918,2006-10-13,108.7699966430664,109.4499969482422,108.26000213623048,109.4000015258789,512900.0,-0.007029434599464146,2.260278840325117,-0.7500022706424229,69.04932390610216,76.6085469888559,-1.4252212186713393,-5.25705960300678,-15.06440048868609,-17.328950921227943,49.181749768133834,1.2799987792968608,5.785204346655931,4.113995742797854,-4.106711697756353,12.334703183352062,0.003642022520750743,8.224349463074958,-3.8935643987562543,73.44247942566976,-7.6619025695270295,4.110353720277104,10,-2.044994354248047,-9.30999755859375,-19.372493743896484,-19.98999786376953,5.740005493164077,4,0.04008458899432621,1.6304162140197225,109.54000091552734,2.942866485013624,108.33000183105469,1.7173967127195529,109.02999877929688,0.04008458899432621
3919,2006-10-16,108.95999908447266,109.3000030517578,108.4499969482422,108.97000122070312,537800.0,0.0017468276847498743,1.5373096938020474,0.015876283665956212,67.85450100762483,75.82307761047655,-0.9623769840111152,-4.507825602997627,-14.9257692458103,-17.39646720879341,51.03746954887688,0.8500061035155966,5.405817045724149,3.5609981536865263,-3.1989361133863667,10.32093242075942,0.18103102015008687,6.940965287222966,-3.6132098814880464,67.87551043803786,-12.041934568784725,3.379967133536444,10,-1.7299995422363281,-8.954998016357422,-19.2399959564209,-20.334999084472656,5.569999694824219,0,0.03331495304624377,2.260278840325117,108.7699966430664,1.6304162140197225,109.54000091552734,2.942866485013624,108.33000183105469,0.03331495304624377
3920,2006-10-17,110.5,111.0,108.95999908447266,108.95999908447266,987000.0,0.014133635540263256,-1.649350263313038,-153.9672006102212,68.57767066351967,74.72431900842687,-1.9467809799792803,-5.392591380896931,-16.113432915488104,-18.783505089561743,51.98069206651097,2.0400009155273438,5.444501619118341,4.5094989776611385,-1.8284011364987123,10.84739909182099,1.340548920581213,7.678449034741064,-4.729889534208382,85.07462006736645,6.2770707875577045,3.168950057079927,10,-1.9599990844726562,-8.150001525878906,-19.457500457763672,-20.925003051757812,4.440002441406236,1,0.03203620738033797,1.5373096938020474,108.95999908447266,2.260278840325117,108.7699966430664,1.6304162140197225,109.54000091552734,0.03203620738033797
3921,2006-10-18,111.62000274658205,112.25,110.37000274658205,110.75,698300.0,0.010135771462280951,-1.306748983135756,0.5649365125761173,77.09701240458386,74.54500218230636,-2.794751197674586,-6.006167730689597,-16.818587857765962,-19.74311782967895,52.60381742716716,1.8799972534179545,5.519917552993206,5.112501525878926,-1.2940628543478283,11.51906590610568,1.9092193357655418,8.31578371599231,-5.222305536685425,84.21058669884174,4.507526321406161,3.2032821901133794,10,-2.4550018310547017,-8.53500366210939,-19.98500251770021,-21.630004882812514,3.299995422363267,2,0.020426435434456103,-1.649350263313038,110.5,1.5373096938020474,108.95999908447266,2.260278840325117,108.7699966430664,0.020426435434456103
3922,2006-10-19,112.37000274658205,113.16000366210938,111.4000015258789,112.0999984741211,648500.0,0.006719225779834304,-1.1077893005619261,0.3103487586926704,83.41930692262149,74.76842737743894,-3.2412936714724623,-6.109326793982007,-17.091016138074124,-20.332805893257614,53.20243965344182,1.7600021362304688,5.446809429525757,5.253001403808611,-0.934612154180769,11.44061496179799,2.159194624813921,8.3468081828033,-5.152983146070952,83.87753735677398,-0.2764830944224883,3.093806778994693,10,-2.5250015258789205,-8.830001831054702,-20.455003738403335,-22.380004882812514,1.3099975585937358,3,0.020913040995654608,-1.306748983135756,111.62000274658205,-1.649350263313038,110.5,1.5373096938020474,108.95999908447266,0.020913040995654608
3923,2006-10-20,112.22000122070312,113.27999877929688,111.30999755859376,113.0999984741211,490300.0,-0.001334889402977102,2.1774267976791606,-3.259197513421699,81.35197347555884,75.16833090393406,-2.624174950397503,-5.321721808381227,-16.51820327678969,-20.044570191617254,54.349602494337034,1.9700012207031108,5.045027389075798,4.525000000000006,-1.2702299597011688,10.32022995970118,1.6273850201494184,7.422614979850593,-4.052104170336307,78.05388909423478,-10.32002012065307,2.897614979850586,10,-1.7550010681152344,-8.620002746582031,-20.305002212524414,-22.230003356933594,0.9499969482421875,4,0.02290144062438393,-1.1077893005619261,112.37000274658205,-1.306748983135756,111.62000274658205,-1.649350263313038,110.5,0.02290144062438393
3924,2006-10-23,114.0,114.55999755859376,112.0199966430664,112.22000122070312,911900.0,0.01586168918138009,-1.3302675877902264,-2.022732198746348,81.74903994379183,75.94835666659273,-3.9669600050604004,-6.608868556378255,-17.85888474316691,-21.68974955099071,55.10274485405857,2.540000915527358,4.65276077252193,5.776998901367193,-0.3031603145342956,11.857158117268682,2.736919293416449,8.817078509317938,-4.9119246384257735,90.00004087176733,1.7874351042304255,3.0400796079507475,10,-2.895000457763672,-9.760002136230469,-21.60999870300293,-23.53499984741211,-0.8899993896484375,0,0.004473702949390201,2.1774267976791606,112.22000122070312,-1.1077893005619261,112.37000274658205,-1.306748983135756,111.62000274658205,0.004473702949390201
3925,2006-10-24,113.2699966430664,114.0,112.66000366210938,113.8000030517578,532200.0,-0.006403538218715754,1.881711608981353,-0.2977566135751802,72.82982880227807,75.5198542488611,-2.874553099026784,-5.439470296910258,-16.625480260870503,-20.828122284036695,55.628831997837345,1.339996337890625,4.262073551218435,4.590995788574219,-1.570407322131004,10.752398899279441,1.5102942332216145,7.671697343926823,-3.0875368420882694,69.21235053014308,-16.851606838986385,3.0807015553526083,10,-1.8599967956542827,-8.189998626708984,-20.872495651245117,-22.804996490478516,0.34000396728515625,1,0.011123882524698647,-1.3302675877902264,114.0,2.1774267976791606,112.22000122070312,-1.1077893005619261,112.37000274658205,0.011123882524698647
3926,2006-10-25,109.2699966430664,111.5,108.37000274658205,110.01000213623048,1310800.0,-0.03531385290497269,-1.4645712809607219,1.3962198966446107,53.30711926733845,72.80397515482436,1.4223866078972947,-1.1943328940534457,-12.18751707054102,-16.687445721264538,54.97199334199817,4.899993896484361,3.9132962922290346,0.3964958190917969,-5.568894994232167,6.361886632415761,-2.586199587570192,3.379191225753786,5.290000915527358,14.53949355075254,-66.87986642654853,2.9826954066619846,10,2.1400032043457173,-2.579998016357422,-15.557497024536133,-17.48999786376953,4.110000610351548,2,0.051889868880119705,1.881711608981353,113.2699966430664,-1.3302675877902264,114.0,2.1774267976791606,112.22000122070312,0.051889868880119705
3927,2006-10-26,111.86000061035156,112.05999755859376,109.48999786376952,109.6999969482422,623900.0,0.02370279167981937,1.007814176382233,-2.9189022001360154,62.82199890919371,72.11205015516786,-0.8983925747134975,-3.3521224918682577,-14.316873331500517,-19.119326091048364,55.045618023791775,2.790000915527358,3.7228588543659242,2.6029998779296903,-3.0738329337979025,8.279832689657283,-0.23541652793410606,5.441416283793487,2.576197052001973,56.38127284044175,-23.41878540535238,2.838416405863796,10,-0.39500045776365766,-4.94000244140625,-17.162500381469727,-19.095001220703125,2.6100006103515625,3,0.027355601125489182,-1.4645712809607219,109.2699966430664,1.881711608981353,113.2699966430664,-1.3302675877902264,114.0,0.027355601125489182
3928,2006-10-27,110.9000015258789,111.87999725341795,110.5999984741211,111.6500015258789,562500.0,-0.00858214803535251,1.1157154026583531,-0.34722163353537294,56.92397539352957,70.89754730915726,0.44200323772200534,-1.8904831151944848,-12.900140900759695,-18.01731552206411,55.12322147487492,1.2799987792968608,3.5444186150467942,1.2630008697509822,-3.708521772532279,6.234523512034244,-1.2227604513906556,3.74876219089262,3.414872238159205,40.87238933362891,-35.09879951319555,2.4857613211416334,10,0.5649986267089986,-3.9800033569335938,-15.665000915527344,-17.87000274658203,8.389999389648438,4,0.02506761714199035,1.007814176382233,111.86000061035156,-1.4645712809607219,109.2699966430664,1.881711608981353,113.2699966430664,0.02506761714199035
3929,2006-10-30,111.43000030517578,111.73999786376952,109.41999816894531,110.6500015258789,596000.0,0.004779069179482454,2.314299727520483,-1.0399983723958333,57.05052834192572,69.61675371786905,0.3343842478647332,-1.9469388938994996,-12.995226710053032,-18.441335743537593,54.85433659031735,2.3199996948242045,3.2472059030837244,1.428999710083005,-2.871770031126701,5.729769451292711,-0.721385160521848,3.579384580687858,2.7659760385132017,54.3516705400881,-18.423018566071427,2.150384870604854,10,0.034999847412123586,-3.575000762939453,-15.377500534057617,-18.400001525878906,7.980003356933594,0,0.015615165206893655,1.1157154026583531,110.9000015258789,1.007814176382233,111.86000061035156,-1.4645712809607219,109.2699966430664,0.015615165206893655
3930,2006-10-31,112.0,112.33999633789062,110.81999969482422,111.18000030517578,711300.0,0.00511531628163997,1.026672498944595,1.0512833052936343,60.86440197162534,67.81313033642923,-0.0005188866386731661,-2.1258121712922957,-13.085708847136644,-18.90000845492844,54.34848000540279,1.5199966430664062,3.250003055406367,1.6814994812011719,-2.1821674008179457,5.545166363220289,-0.2503339598083869,3.6133329222107307,2.0794568717468422,91.43584668159235,17.672398594019825,1.9318334410095561,10,-0.5349998474120952,-3.470001220703125,-15.222501754760742,-18.300003051757812,5.650001525878906,1,0.009910719735281903,2.314299727520483,111.43000030517578,1.1157154026583531,110.9000015258789,1.007814176382233,111.86000061035156,0.009910719735281903
3931,2006-11-01,109.95999908447266,112.25,109.91000366210938,112.0,729100.0,-0.018214293888637045,-1.1869208857262035,-2.4878069204216637,51.18509531137114,64.23155126851252,1.988343055232633,0.0714303273547614,-10.57001507262936,-16.730192936849505,53.235006095534885,2.339996337890625,3.2379970235420643,-0.45600128173828125,-4.16989730736222,3.2578947438856574,-2.3129492945502506,1.400946731073688,4.005268704770884,18.49319363519975,-49.94403905353647,1.856948012811966,11,1.5050010681152486,-1.4300003051757812,-12.482500076293945,-15.560001373291016,7.7700042724609375,2,0.03319390283984025,1.026672498944595,112.0,2.314299727520483,111.43000030517578,1.1157154026583531,110.9000015258789,0.03319390283984025
3932,2006-11-02,109.91999816894531,110.58000183105469,108.8499984741211,109.95999908447266,540400.0,-0.00036377697217526705,1.7031167112705858,0.019608283125208032,53.38434560816196,61.12403706102397,1.8374953452261593,0.2552576396300168,-10.051425841819878,-16.559771113629125,51.82371425933467,1.7300033569335938,3.0966999099134966,-0.5790019989013615,-4.161907993643979,3.003903995841256,-2.37045499627267,1.2124509984699472,3.9333643194450048,30.659035810082614,-35.6106424339558,1.7914529973713118,11,1.5450019836425923,-1.3899993896484375,-11.942499160766602,-14.959999084472656,7.870002746582031,3,0.03147743033214656,-1.1869208857262035,109.95999908447266,1.026672498944595,112.0,2.314299727520483,111.43000030517578,0.03147743033214656
3933,2006-11-03,109.3000030517578,110.77999877929688,108.66999816894531,109.81999969482422,625300.0,-0.0056404214657517215,-1.3707786669181214,12.999618539004741,50.97590084418211,57.704799383289554,2.2347362836302125,1.0736397158381266,-8.887637952788637,-15.831754912794977,50.50044786687084,2.1100006103515625,2.702644860395395,-1.2899971008300923,-4.634573398113147,2.0545791964529627,-2.96228524947162,0.3822910478114352,4.443692241796356,17.166354145444636,-46.8801804242459,1.6722881486415273,11,1.8849983215332173,-0.7350044250488139,-11.322504043579087,-14.340003967285142,7.789993286132827,4,0.047300988331145266,1.7031167112705858,109.91999816894531,-1.1869208857262035,109.95999908447266,1.026672498944595,112.0,0.047300988331145266
3934,2006-11-06,111.68000030517578,111.80999755859376,109.6500015258789,109.6500015258789,349900.0,0.021774905644704967,-1.1280761887581132,-3.9038690083189214,53.23110670078862,55.527163594235176,-0.5687739930782243,-1.117118107167144,-10.71108746677082,-18.098375128137235,49.088315113769205,2.509994506835966,2.185056367800442,0.9335002899169922,-2.3002387357988425,4.167239315632827,-0.6833692229409252,2.5503698027749095,1.9562211374389307,82.01644790181152,19.77762794599449,1.6168695128579187,11,-1.3250007629394531,-3.1050033569335938,-13.282501220703125,-16.425003051757812,5.319999694824219,0,0.06814112275749062,-1.3707786669181214,109.3000030517578,1.7031167112705858,109.91999816894531,-1.1869208857262035,109.95999908447266,0.06814112275749062
3935,2006-11-07,111.54000091552734,111.83000183105469,110.87000274658205,111.66000366210938,549200.0,-0.0012535761932832568,3.1739173701755803,-0.059114689036215216,49.76851320397501,55.133985142750355,-0.7822427483872048,-0.8215556856230108,-10.034996058610446,-17.83731689015694,47.49056544920997,0.959999084472642,1.712498647281592,0.6680007934570256,-2.4789052914746037,3.814906878388655,-0.9054522490087891,2.24145383592284,1.990896153166716,80.16763348236928,19.852664237973656,1.573453042465816,11,-1.035003662109375,-2.325000762939439,-12.337501525878906,-16.285003662109375,5.959999084472656,1,0.07055767152577141,-1.1280761887581132,111.68000030517578,-1.3707786669181214,109.3000030517578,1.7031167112705858,109.91999816894531,0.07055767152577141
3936,2006-11-08,113.18000030517578,113.55999755859376,110.8499984741211,111.38999938964844,627400.0,0.014703239879749086,1.1254932936005595,-14.916332888295505,52.228942323115135,53.95697885540829,-2.0219059736150484,-2.191958112685654,-11.116208021569804,-19.341021119539377,46.2708218242349,2.7099990844726705,1.0975179447258228,2.065500259399414,-1.0031294822483687,5.134130001047197,0.5311853885755227,3.5998151302233055,-4.809997558593736,92.22909405219167,33.45316998574222,1.534314870823888,11,-2.06500244140625,-3.460002899169922,-13.540000915527344,-17.925003051757812,3.809997558593736,2,0.03949462103419621,3.1739173701755803,111.54000091552734,-1.1280761887581132,111.68000030517578,-1.3707786669181214,109.3000030517578,0.03949462103419621
3937,2006-11-09,112.87000274658205,113.79000091552734,112.06999969482422,113.27999877929688,468100.0,-0.0027389782449007694,1.4055955994942193,-0.2290479458185319,51.77305436850615,53.38465429707235,-1.7361474388711997,-1.707224052754512,-10.297210157030221,-18.908719378023775,44.902119071335825,1.720001220703125,0.6878660029205719,1.589002609252944,-1.4812834033262021,4.65928862183209,0.05385960296337089,3.124145615542517,-4.396200103759767,82.03129540195143,24.632515578343302,1.5351430062895741,11,-1.6400032043457173,-2.5500030517578267,-12.152502059936538,-16.3300018310547,3.3499984741210795,3,0.043058390113299705,1.1254932936005595,113.18000030517578,3.1739173701755803,111.54000091552734,-1.1280761887581132,111.68000030517578,0.043058390113299705
3938,2006-11-10,113.12999725341795,113.25,112.05999755859376,112.25,376800.0,0.0023034863161972563,1.1249991485071373,-2.146355533225444,47.41224489054917,52.31373391358607,-1.8400524459714234,-1.7115841933519533,-10.038879802513506,-19.059623339065695,43.53852989041403,1.1900024414062358,0.8455098324629091,1.6309970855712805,-1.3047997117288759,4.566793882871437,0.16309868692120233,3.0988954842213587,-4.443546679687472,84.05788020743076,29.511329124908293,1.4678983986500784,11,-1.8999977111816264,-2.809997558593736,-11.657495498657212,-16.009994506835923,4.270004272460952,4,0.041191582915631964,1.4055955994942193,112.87000274658205,1.1254932936005595,113.18000030517578,3.1739173701755803,111.54000091552734,0.041191582915631964
3939,2006-11-13,112.58999633789062,114.23999786376952,112.3499984741211,112.75,491700.0,-0.004773277898325157,-4.906253725293807,-0.18182291079649687,47.95426950328564,50.87927475043721,-1.2496119992191268,-0.9335529960348055,-9.006768074303707,-18.408412955180353,42.222771341272534,1.8899993896484233,0.5942475112357215,0.9094963073730469,-1.8059445545794404,3.624937169325534,-0.44822412360319674,2.2672167383492905,-3.6994037504882726,51.32737985389391,-1.3076988890768533,1.3577204309762458,11,-1.1349983215332031,-2.0449981689453125,-10.499996185302734,-15.469993591308594,4.460006713867173,0,0.03996802687953882,1.1249991485071373,113.12999725341795,1.4055955994942193,112.87000274658205,1.1254932936005595,113.18000030517578,0.03996802687953882
3940,2006-11-14,114.04000091552734,114.1500015258789,112.38999938964844,113.1500015258789,715000.0,0.012878627096541972,2.1711732765138496,-5.562368872782758,66.9509842304068,52.631040185885624,-2.659484061745232,-2.218494931732593,-9.981509992838767,-19.73237814977486,40.48121355642437,1.7600021362304688,0.574528735167533,2.1825008392333984,-0.6671260757866122,5.032127754253409,0.7576873817234002,3.6073142967433967,-4.828444011542956,94.10038394541083,35.13264201439836,1.4248134575100029,11,-2.585002899169922,-2.9350013732910156,-11.760002136230469,-16.729999542236328,2.55999755859375,1,0.02595579674420745,-4.906253725293807,112.58999633789062,1.1249991485071373,113.12999725341795,1.4055955994942193,112.87000274658205,0.02595579674420745
3941,2006-11-15,113.9000015258789,114.23999786376952,113.70999908447266,113.9499969482422,452400.0,-0.0012276340628244453,-1.4651088518655857,-0.05617467039280147,58.777982410352905,53.230333163906835,-2.1253208562122694,-2.0015460031643926,-9.314876920574875,-19.457571026260013,38.42625917937988,0.5299987792968608,0.5151646368878744,1.9285015106201229,-1.0601528901213157,4.9171559113615615,0.43417431024940356,3.422828710990842,-4.386738164307417,84.40383989472882,24.071703144047945,1.4943272003707182,11,-2.4450035095214844,-2.795001983642578,-11.31500244140625,-16.28499984741211,2.5999984741210938,2,0.031606658699676604,2.1711732765138496,114.04000091552734,-4.906253725293807,112.58999633789062,1.1249991485071373,113.12999725341795,0.031606658699676604
3942,2006-11-16,114.72000122070312,114.9800033569336,114.05999755859376,114.4000015258789,890900.0,0.007199294853722282,1.1904796505026864,-6.400579887072803,66.63764658188819,54.97052713476307,-2.4505365663695358,-2.778940490528612,-9.551105208605918,-20.129440966058553,36.19778194600014,1.0800018310546875,0.35561490160779385,2.6310012817382784,-0.5986831304679328,5.86068569394449,1.0161590756351728,4.245843487841384,-4.923133788999749,91.095834933674,27.133037519222484,1.614842206103108,11,-2.404998779296875,-3.0999984741210938,-12.117502212524414,-17.104999542236328,1.9000015258789205,3,0.01978727875620634,-1.4651088518655857,113.9000015258789,2.1711732765138496,114.04000091552734,-4.906253725293807,112.58999633789062,0.01978727875620634
3943,2006-11-17,114.79000091552734,114.79000091552734,113.08999633789062,114.7300033569336,404900.0,0.0006101786443459822,55.66912512716175,0.18749254941229765,65.2450270421459,56.30540717269166,-1.8549514318697788,-2.789552016212909,-9.03608966353788,-20.044929114546164,33.5784780795024,1.7000045776367188,0.565380476755152,2.572500991821286,-0.8762086579381361,6.0212106415807085,0.8481461669415751,4.296855816700997,-4.5784826098055476,92.77558598282664,26.457040168275967,1.724354824879711,11,-1.875,-3.1699981689453125,-12.017501831054688,-17.009998321533203,2.0,4,0.012457533703027934,1.1904796505026864,114.72000122070312,-1.4651088518655857,113.9000015258789,2.1711732765138496,114.04000091552734,0.012457533703027934
3944,2006-11-20,114.51000213623048,115.23999786376952,113.91999816894531,114.9000015258789,448200.0,-0.002439226213639567,1.4673074454886803,-6.500254323499255,61.69620186561311,57.630705912873665,-1.2642499627741444,-2.6028348022813788,-8.285738804520648,-19.571039581403582,30.668381438798693,1.3199996948242045,0.7554752656722314,2.267002105712905,-1.2441784257990776,5.778182637224887,0.5114118399569207,4.022592371468889,-3.9170050264117435,74.3861011096099,10.780216943125424,1.7555902657559894,11,-1.4650039672851705,-2.7050018310547017,-11.417501449584975,-16.729999542236342,1.900001525878892,0,0.025237964681986913,55.66912512716175,114.79000091552734,1.1904796505026864,114.72000122070312,-1.4651088518655857,113.9000015258789,0.025237964681986913
3945,2006-11-21,114.52999877929688,115.83000183105469,113.33999633789062,115.0500030517578,700700.0,0.0001746279162810893,1.3942339434398268,1.3333463750538093,76.23426051233555,60.297963489453714,-0.9113506145720578,-2.65997348148953,-7.871553601162788,-19.36951323848102,27.680819861228734,2.4900054931640625,1.0782201085351772,2.2239986419677678,-1.4079098720867478,5.855907156022283,0.40804438494051,4.0399528989950255,-3.4723015940830635,52.55472826601474,-16.065368357261086,1.8159542570272593,11,-0.5849990844726562,-2.4299964904785156,-10.912498474121094,-16.749996185302734,1.0299987792968892,1,0.022003006193312302,1.4673074454886803,114.51000213623048,55.66912512716175,114.79000091552734,1.1904796505026864,114.72000122070312,0.022003006193312302
3946,2006-11-22,114.94000244140624,115.63999938964844,114.69000244140624,114.9800033569336,675000.0,0.0035798800880060266,-2.5185012503707402,0.07692420552249195,77.64323621245387,63.17242813878123,-1.1683028077859916,-2.7651871856126746,-7.836882992273175,-19.565655590937197,27.487767550889362,1.1100006103515625,1.2115133900042565,2.350502014160142,-1.1669525092953563,5.86795653761564,0.5917747524324,4.109229275887884,-3.309628698691526,67.51833557017028,-5.659709144893014,1.758727261727747,11,-0.995002746582017,-2.8400001525878764,-9.495002746582017,-16.45000076293944,3.6699981689453267,2,0.01444228290808569,1.3942339434398268,114.52999877929688,1.4673074454886803,114.51000213623048,55.66912512716175,114.79000091552734,0.01444228290808569
3947,2006-11-24,114.91999816894531,115.5500030517578,113.94000244140624,115.04000091552734,282600.0,-0.00017404099561524333,1.8245450834209629,2.999999999998934,83.13678035789843,67.1418209684867,-0.9241056252137412,-2.639510416180883,-7.355531647827462,-19.302750650113794,26.92019629751431,1.6100006103515625,1.456592460397772,2.1774978637695312,-1.4701453704595195,5.825141097998582,0.35367624665501296,4.0013194808840495,-2.7856690556298105,66.78825409731078,-12.918258852939303,1.8238216171145234,11,-0.8299980163574219,-2.819995880126953,-8.794998168945312,-15.804996490478516,4.680000305175781,4,0.013748710896530847,-2.5185012503707402,114.94000244140624,1.3942339434398268,114.52999877929688,1.4673074454886803,114.51000213623048,0.013748710896530847
3948,2006-11-27,113.68000030517578,114.87000274658205,113.27999877929688,114.87000274658205,639300.0,-0.010790096445586372,1.6722700928347551,9.916460041960828,63.62398499898158,68.88290046800849,0.4493709532434025,-1.2443624461204195,-5.659083618365727,-17.810864911860875,26.15155165442574,1.6399993896484375,1.510636271774203,0.7985000610351562,-2.76440429437865,4.361404416448963,-0.9829521166717399,2.5799522387420524,-1.1021904657315815,15.686315575315499,-61.09546794200828,1.781452177706901,11,0.43000030517578125,-1.5799980163574219,-6.987499237060547,-14.109996795654297,5.150001525878906,0,0.025862090372218427,1.8245450834209629,114.91999816894531,-2.5185012503707402,114.94000244140624,1.3942339434398268,114.52999877929688,0.025862090372218427
3949,2006-11-28,113.16999816894531,113.7300033569336,112.62000274658205,113.4000015258789,666700.0,-0.004486296049097116,1.4943637220864625,0.19327973534389675,60.57067086233955,68.17397676044546,1.1737285780234714,-0.6296001903568538,-4.640467242475069,-17.047147932162346,25.868807429464276,1.1100006103515483,1.593101267691182,0.20149803161621094,-3.2965575100325424,3.6995535732649643,-1.5475297392081586,1.9505258024405805,2.660003662109375,17.133818667540947,-56.77337380509344,1.7490277708243753,11,1.0550041198730469,-1.0699958801269531,-6.13749885559082,-13.539997100830078,5.680000305175781,1,0.031987300566868715,1.6722700928347551,113.68000030517578,1.8245450834209629,114.91999816894531,-2.5185012503707402,114.94000244140624,0.031987300566868715
3950,2006-11-29,113.11000061035156,113.81999969482422,112.41999816894531,113.31999969482422,656400.0,-0.000530154277321615,1.3140538597829718,0.913026171758384,49.42903975376833,67.13520535415827,1.2157851915092408,-0.508238003037377,-4.209393386852369,-16.725779877683436,25.322971418751845,1.4000015258789062,1.758411785584201,0.08600044250488281,-3.3824525576939237,3.5544534427036893,-1.6482260575945133,1.820226942604279,2.6558012390136696,21.428639125036725,-48.08885866881958,1.7342265000994002,11,1.0149993896484375,-1.0099983215332031,-5.437501907348633,-12.84000015258789,8.5,2,0.029175166067993086,1.4943637220864625,113.16999816894531,1.6722700928347551,113.68000030517578,1.8245450834209629,114.91999816894531,0.029175166067993086
3951,2006-11-30,113.61000061035156,113.95999908447266,112.61000061035156,113.23999786376952,801600.0,0.004420475619326014,1.52336235356193,-1.7619255222525654,55.85441376188319,65.93706837415772,0.7490981723853309,-0.7597196856319215,-4.408997250490572,-16.956613030218193,25.293738480572948,1.3499984741210938,1.9790062741763563,0.40350036621093466,-2.7565282093443244,3.5635289417661937,-1.1765139215666949,1.9835146539885642,2.0219690917968762,38.01918801918819,-28.679624282327552,1.5800142877776304,11,0.5149993896484375,-1.5099983215332031,-5.365001678466797,-13.325000762939453,7.209999084472656,3,0.017163955089922966,1.3140538597829718,113.11000061035156,1.4943637220864625,113.16999816894531,1.6722700928347551,113.68000030517578,0.017163955089922966
3952,2006-12-01,113.37999725341795,114.13999938964844,112.38999938964844,113.62000274658205,466100.0,-0.0020244992139596407,1.7343776077056958,-0.6486586799183973,51.98727869934163,64.46398522495726,0.8594085585996112,-0.2711111515837388,-3.8396152346875283,-16.44327388141592,25.776566230738652,1.75,1.7526212637926335,0.0004970550536995688,-2.7548951123074374,2.7558892224148366,-1.3771990286268618,1.378193138734261,2.123493587402365,39.91921466564452,-23.56826119155609,1.3776960836805652,12,0.730003356933608,-1.1299972534179545,-4.329998016357408,-13.094997406005845,11.480003356933608,4,0.04612809563969145,1.52336235356193,113.61000061035156,1.3140538597829718,113.11000061035156,1.4943637220864625,113.16999816894531,0.04612809563969145
3953,2006-12-04,114.47000122070312,115.25,113.80999755859376,113.9499969482422,771300.0,0.009613723705151234,-2.599992370634665,-2.1666348782500497,63.74270245188699,64.69137417898767,-0.3137556981286309,-1.0054842499128256,-4.586051659358759,-17.244719043198444,26.42315237642201,1.8700027465820455,1.7280161568154284,0.8320011138916072,-1.1823335647238338,2.8463357925070483,-0.17516622541612037,1.8391684531993349,0.8466801330468883,72.72732122945266,7.383526759150541,1.007167339307722,12,-0.3600006103515625,-2.220001220703125,-5.277502059936523,-14.185001373291016,10.139999389648438,0,0.04481521096105445,1.7343776077056958,113.37999725341795,1.52336235356193,113.61000061035156,1.3140538597829718,113.11000061035156,0.04481521096105445
3954,2006-12-05,119.29000091552734,120.36000061035156,115.08999633789062,117.25,2491900.0,0.04210709918252764,1.5215329606246613,3.923046450893619,75.71007124250706,64.63313092678452,-4.899658792981427,-5.508556395242209,-9.089012756829746,-21.73194960077211,27.387476010472056,5.8899993896484375,1.651986656166244,5.271500778198245,2.2110887181528085,8.331912838243682,3.7412947481755197,6.80170680822097,-6.900001525878906,86.57466084139669,23.841094350973634,1.5302060300227198,12,-2.9150009155273438,-4.775001525878906,-10.097501754760742,-19.005001068115234,4.449996948242173,1,-0.0038561411764795883,-2.599992370634665,114.47000122070312,1.7343776077056958,113.37999725341795,1.52336235356193,113.61000061035156,-0.0038561411764795883
3955,2006-12-06,119.41000366210938,120.37000274658205,117.83000183105469,118.75,1036000.0,0.0010059748986590566,-1.0320007324218863,0.3235310617195301,77.03629386991116,64.5656928887242,-4.754636609032232,-5.279405462830255,-8.906934709038168,-21.53203232246412,28.39725616805567,2.540000915527358,1.6091020930724085,4.998003387451178,1.3182555672665615,8.677751207635794,3.1581294773588695,6.837877297543486,-6.860604248046869,87.96994134546881,26.821796261369258,1.83987391009231,12,-3.0300025939941406,-4.890003204345703,-9.750003814697266,-19.125003814697266,4.149993896484389,2,-0.004689767781708709,1.5215329606246613,119.29000091552734,-2.599992370634665,114.47000122070312,1.7343776077056958,113.37999725341795,-0.004689767781708709
3956,2006-12-07,117.6500015258789,119.98999786376952,117.54000091552734,119.8499984741211,839300.0,-0.014739151513726512,-1.024792398342958,-3.3333102140842463,63.16261011370051,62.346340639368876,-2.871794819059602,-3.3385192569939335,-6.898727410652128,-19.446163123324112,28.758141409754067,2.4499969482421733,1.6055346846690668,3.014501190185541,-0.8865207198752643,6.915523100246347,1.0639902351551456,4.965012145215937,-4.787777978515621,65.9147860089582,8.201431396704947,1.9505109550304014,12,-1.2700004577636719,-3.1300010681152344,-7.652502059936523,-17.365001678466797,6.220001220703139,3,0.033659150302701724,-1.0320007324218863,119.41000366210938,1.5215329606246613,119.29000091552734,-2.599992370634665,114.47000122070312,0.033659150302701724
3957,2006-12-08,117.7300033569336,118.29000091552734,117.0199966430664,117.6500015258789,890600.0,0.0006799985551813048,1.1166791704283916,-0.03636451910472399,63.19568480916954,62.29875172938977,-2.8064026081826796,-3.199809430914101,-6.68611403966257,-19.223349232667402,28.92668440499439,1.2700042724609375,1.481242102141323,2.8515029907226506,-1.1894284715403103,6.892434452985611,0.8310372595911701,4.871968721854131,-4.567468641601565,59.756138692048125,6.210324325220384,2.0204657311314804,12,-1.3500022888183594,-3.210002899169922,-7.732503890991211,-17.445003509521484,7.359992980957031,4,0.0262464643657776,-1.024792398342958,117.6500015258789,-1.0320007324218863,119.41000366210938,1.5215329606246613,119.29000091552734,0.0262464643657776
3958,2006-12-11,117.79000091552734,117.98999786376952,117.3000030517578,117.7300033569336,470700.0,0.0005096199514396105,2.0000331718969546,0.7499523173755483,65.01829096183347,62.79293174044465,-2.4832234591430478,-3.0491209650939908,-6.418074397655005,-18.95619101581451,29.110802508758017,0.6899948120117188,1.3020410190528935,2.6785003662109403,-1.4737886473976118,6.8307893798194925,0.6023558594066571,4.7546448730152235,-4.339167478945313,51.13638826635211,0.21736403025190754,2.0761445068042783,12,-1.4099998474121094,-3.270000457763672,-7.792501449584961,-17.505001068115234,6.9199981689453125,0,0.060022070123714855,1.1166791704283916,117.7300033569336,-1.024792398342958,117.6500015258789,-1.0320007324218863,119.41000366210938,0.060022070123714855
3959,2006-12-12,117.08999633789062,117.94000244140624,116.4499969482422,117.51000213623048,594700.0,-0.005942818339382816,1.3281219266508986,-7.0003814852494735,61.0344519145141,64.0824219805275,-1.3060343556364131,-2.102498209833186,-5.4188055010517076,-17.92914110458598,28.73633712081095,1.490005493164034,1.068979582201706,1.753495788574213,-2.3102361324095853,5.817227709558011,-0.2783701719176861,3.7853617490661122,-3.3623961289085997,16.326490892423386,-32.965192970384,2.031865960491901,12,-0.7099952697753906,-2.0799942016601562,-7.214996337890625,-16.804996490478516,7.860000610351577,1,0.06422413961616491,2.0000331718969546,117.79000091552734,1.1166791704283916,117.7300033569336,-1.024792398342958,117.6500015258789,0.06422413961616491
3960,2006-12-13,117.0,117.79000091552734,116.7300033569336,117.4000015258789,471700.0,-0.0007686082560880436,-1.2553264019089825,0.9523714373943839,59.13118348806291,64.44650750565859,-0.6774544284674135,-1.8755357509926256,-5.072777309182527,-17.53229526174033,28.341635157991607,1.05999755859375,1.1588802361497414,1.5154994964599666,-2.56498927043819,5.595988263358123,-0.5247448869891116,3.555743879909045,-3.0067036895139694,15.536805353505686,-30.150190282666365,2.040244383449076,12,-0.6199989318847656,-1.3899993896484375,-7.535001754760742,-16.71500015258789,8.519996643066406,2,0.05760681934845735,1.3281219266508986,117.08999633789062,2.0000331718969546,117.79000091552734,1.1166791704283916,117.7300033569336,0.05760681934845735
3961,2006-12-14,117.5,117.98999786376952,116.86000061035156,117.0,476100.0,0.004273504273504258,-1.897433389412695,-1.2499952316466079,60.96938643110712,65.44451947585475,-0.6343365317082998,-2.2050589045122706,-5.3817381027947135,-17.751836376813614,27.922812767090736,1.1299972534179545,1.3465597845640076,1.8354995727539034,-2.2682329387673406,5.939232084275147,-0.21636668300672568,3.8873658285145325,-3.251635432070131,57.06526020740266,13.467146932574458,2.0518662557606255,12,-0.40999984741209516,-1.8899993896484375,-7.64000129699707,-17.21500015258789,6.940002441406236,3,0.05157444730718108,-1.2553264019089825,117.0,1.3281219266508986,117.08999633789062,2.0000331718969546,117.79000091552734,0.05157444730718108
3962,2006-12-15,116.98999786376952,119.5,116.97000122070312,118.37999725341795,739700.0,-0.004340443712599895,-2.5384779546716314,-2.779998779296875,65.00450292794058,65.5847195287496,0.49349203861795843,-1.5982160485651775,-4.6907436952394335,-16.94680397161845,27.423820457426405,2.529998779296875,1.6646824572554806,1.2119976043700973,-2.9072810234365676,5.331276232176762,-0.8476417095332351,3.2716369182734297,-2.4967677686935588,17.704930334941743,-28.208369249657252,2.0596393139033333,12,0.7400016784668111,-0.7749977111816122,-6.572500228881822,-16.059997558593736,7.760002136230483,4,0.0588084879771007,-1.897433389412695,117.5,-1.2553264019089825,117.0,1.3281219266508986,117.08999633789062,0.0588084879771007
3963,2006-12-18,116.22000122070312,117.0500030517578,115.86000061035156,117.0,318500.0,-0.006581730550700771,1.7045359966708833,0.5611504473351995,63.50753207857253,64.22888184386798,1.7185562078552437,-0.7542659848522248,-3.719825001453728,-15.864577690354082,27.32309560569218,1.1900024414062358,1.9099195235301067,0.37050094604492756,-3.726150962058867,4.467152854148722,-1.6778250080069768,2.418826900096832,-1.4917002195669227,9.890128316376792,-38.02512039002792,2.0483259540518994,12,1.8950004577636719,-0.005001068115220164,-5.445001602172852,-15.185001373291016,8.299995422363281,0,0.07632072813648727,-2.5384779546716314,116.98999786376952,-1.897433389412695,117.5,-1.2553264019089825,117.0,0.07632072813648727
3964,2006-12-19,117.4000015258789,117.8000030517578,115.36000061035156,116.25,759500.0,0.01015316032336755,1.5025607317941774,-1.4743632379983567,67.28443598783966,63.14534207919338,0.2707364037874669,-1.7988832432898363,-4.71554353757179,-16.734611668903483,27.1452976178851,2.440002441406236,2.2667479543942903,1.406001281738284,-2.6955860646535683,5.5075886281301365,-0.6447923914576421,3.4567949549342103,-2.4460324549248753,49.27539169759582,-1.9080204334307496,2.050793673195925,12,0.2749977111816406,-1.0400009155273438,-6.625001907348633,-16.01000213623047,5.989997863769531,1,0.06226573648708489,1.7045359966708833,116.22000122070312,-2.5384779546716314,116.98999786376952,-1.897433389412695,117.5,0.06226573648708489
3965,2006-12-20,117.0500030517578,117.9800033569336,116.87999725341795,117.5,523100.0,-0.002981247611346549,-1.784795457179215,-0.3913011749252112,64.02936256646144,63.24164790727792,0.28023318975498057,-1.317986233919541,-4.197004880759707,-16.085031619411623,26.754420249740818,1.1000061035156392,2.4674877588488187,0.9300025939941321,-3.136902596218789,4.996907784207053,-1.1034500011123356,2.9634551891006,-1.8793926337786502,40.82132102801465,-11.530442515377331,2.033452595106463,12,0.37999725341798296,-0.6700019836425639,-6.050004959106431,-15.10000610351561,8.579994201660156,2,0.06749247065795583,1.5025607317941774,117.4000015258789,1.7045359966708833,116.22000122070312,-2.5384779546716314,116.98999786376952,0.06749247065795583
3966,2006-12-21,116.5999984741211,117.91000366210938,116.36000061035156,117.1999969482422,482700.0,-0.0038445499009318596,-1.8703914324265136,1.3333389847750057,62.90063455965965,63.20886454622128,0.6321039873763823,-0.7770839496162125,-3.5576478330901296,-15.323524443176282,26.204464163297747,1.5500030517578125,2.0875808809027916,0.39699821472167685,-3.6361247259711433,4.430121155414497,-1.6195632556247261,2.41355968506808,-1.2399978637695312,29.951643637194593,-22.982463997381856,2.0165614703464096,12,0.8300018310546875,-0.21999740600585938,-5.319999694824219,-14.650001525878906,10.139999389648423,3,0.07650084293032888,-1.784795457179215,117.0500030517578,1.5025607317941774,117.4000015258789,1.7045359966708833,116.22000122070312,0.07650084293032888
3967,2006-12-22,116.5,116.80999755859376,115.87999725341795,116.5,237800.0,-0.0008576198578877925,2.00002461114388,-0.0,58.83375895905626,62.52169432369046,0.6026534609456604,-0.582512217929434,-3.3045626972139246,-14.92061937617828,26.08368538635688,0.9300003051758097,1.6489244947296129,0.2179996490478544,-3.7709634744382896,4.206962772533998,-1.7764819126952176,2.2124812107909264,-0.9395993041992199,43.51138147223864,-6.633200273320284,1.9944815617430751,12,0.9300003051757812,-0.11999893188476562,-5.220001220703125,-14.550003051757812,10.349998474121094,4,0.06815452739404493,-1.8703914324265136,116.5999984741211,-1.784795457179215,117.0500030517578,1.5025607317941774,117.4000015258789,0.06815452739404493
3968,2006-12-26,116.62000274658205,116.66999816894531,115.68000030517578,116.38999938964844,349200.0,0.0010300664942664017,5.000092479134396,100.0,30.33877165779022,59.11106318405449,0.33439872040834473,-0.496415543945659,-3.2421046873211594,-14.747514604259422,26.39253892744056,0.9899978637695312,1.4822312018246748,0.1910022735595902,-3.6063053035198323,3.9883098506390127,-1.707651514980114,2.0896560620992943,3.75,48.091634173828254,2.4496592374331527,1.8986537885397103,12,0.8099975585937358,-0.24000167846681109,-4.652500152587905,-14.460002899169936,9.79000091552733,1,0.06971357453218929,2.00002461114388,116.5,-1.8703914324265136,116.5999984741211,-1.784795457179215,117.0500030517578,0.06971357453218929
3969,2006-12-27,116.79000091552734,117.0,116.1500015258789,116.69000244140624,365900.0,0.0014577102121555718,2.2692460055460186,0.43476962881882286,30.84794424745101,55.968481046208716,0.13116437948472992,-0.4019131337359312,-3.2300300443913557,-14.625390937167495,27.243009271457503,0.8499984741210938,1.3012486023028629,0.18000030517578125,-3.294624771856874,3.6546253822084367,-1.5573122333405394,1.9173128436921019,3.4862017822265727,48.260832067297805,7.643701316286581,1.737312538516327,12,0.6399993896484375,-0.4099998474121094,-4.522499084472656,-14.630001068115234,10.659996032714858,2,0.06618713645811214,5.000092479134396,116.62000274658205,2.00002461114388,116.5,-1.8703914324265136,116.5999984741211,0.06618713645811214
3970,2006-12-28,116.41000366210938,117.1999969482422,116.3000030517578,116.58999633789062,225800.0,-0.0032536796852395966,-3.500038147554564,-1.7999542229340542,38.644706303194425,53.48796103199619,0.467871072041774,0.2508493988284215,-2.7182680614283186,-13.952994829598182,28.314804584005827,0.8999938964844034,1.0713244013972911,-0.36499710083008097,-3.4289587621767907,2.698964560516629,-1.896977931503443,1.166983729843281,3.774274987792978,32.73552726563596,-4.48822732950007,1.531980830673355,12,1.0199966430664062,-0.030002593994140625,-3.985004425048828,-14.120006561279297,10.939994812011719,3,0.05996044590634275,2.2692460055460186,116.79000091552734,5.000092479134396,116.62000274658205,2.00002461114388,116.5,0.05996044590634275
3971,2006-12-29,115.55999755859376,117.2699966430664,115.41999816894531,116.41000366210938,339600.0,-0.007301830399239817,-2.2743194339418817,4.722448287555024,32.584232511490086,49.8857087635017,1.132882723324542,1.3222260316143206,-1.779764230444556,-12.791647199194273,29.125163423047894,1.8499984741210938,0.9041901901863127,-1.3125030517578011,-4.060180442659501,1.4351743391438987,-2.686341747208658,0.061335643693055886,4.534195524414059,7.567540817295177,-25.69868974617072,1.3738386954508512,12,1.110004425048814,0.8200035095214702,-2.537496566772475,-12.42999649047853,11.060005187988281,4,0.08714087839711393,-3.500038147554564,116.41000366210938,2.2692460055460186,116.79000091552734,5.000092479134396,116.62000274658205,0.08714087839711393
3972,2007-01-03,118.61000061035156,120.0500030517578,115.94000244140624,115.94000244140624,1421300.0,0.026393242611582046,-2.07865425389039,-3.141151761031197,54.44684874036501,48.87896617036752,-1.8586093052345234,-1.3869796873133993,-4.728182062190513,-15.486898566264585,30.597316857029455,4.490005493164034,0.8428573099197507,1.4759998321533203,-0.8325609980645368,3.7845606623711774,0.3217194170443918,2.630280247262249,-3.19000244140625,68.8984681905668,36.32738435694418,1.154280415108927,1,-0.904998779296875,-2.229999542236328,-5.587499618530273,-13.845001220703125,6.949996948242202,2,0.06854394411585907,-2.2743194339418817,115.55999755859376,-3.500038147554564,116.41000366210938,2.2692460055460186,116.79000091552734,0.06854394411585907
3973,2007-01-04,119.5999984741211,120.25,118.3499984741211,118.61000061035156,726900.0,0.00834666435102549,-1.5165547521966056,0.37078597104828326,63.19664338806017,48.424766992614245,-2.591229155483447,-2.079565824901337,-5.598160639744307,-16.143922338177106,31.557183829020975,1.9000015258789062,0.734956048031421,2.209497833251959,0.009817968489926443,4.409177698013991,1.1096579008709426,3.309337765632975,-4.180000305175781,86.542416574261,49.77188388225656,1.0998399323810149,1,-1.7649993896484375,-3.2199974060058594,-6.504997253417969,-14.724998474121094,7.099998474121108,3,0.060618729870374866,-2.07865425389039,118.61000061035156,-2.2743194339418817,115.55999755859376,-3.500038147554564,116.41000366210938,0.060618729870374866
3974,2007-01-05,118.83000183105469,119.9000015258789,118.38999938964844,119.3000030517578,544300.0,-0.006438099104432826,-1.2370300879354386,-0.47474973219995326,58.979398393559904,47.863659862291854,-1.784739480063422,-1.4185267359564762,-4.7720010612443104,-15.048435561277273,30.620747162920626,1.5100021362304688,0.5998701867790146,1.462501144409174,-0.6618832040833809,3.586885492901729,0.40030897016289657,2.5246933186554514,-3.2168035888671938,70.60046313408458,29.85747994638961,1.0621921742462777,1,-0.9950027465820312,-2.450000762939453,-5.725000381469727,-13.955001831054688,8.729995727539077,4,0.06378861999709029,-1.5165547521966056,119.5999984741211,-2.07865425389039,118.61000061035156,-2.2743194339418817,115.55999755859376,0.06378861999709029
3975,2007-01-08,118.8499984741211,118.98999786376952,117.87000274658205,118.75,298300.0,0.00016827941393815493,4.894753749473257,-0.21276215830141543,56.951589090671966,47.20265481018211,-1.701484791729257,-1.5627517814631346,-4.710910657450228,-14.708066048406963,29.485883033760796,1.1199951171874716,0.5424080398327078,1.510498046875,-0.5128963434936651,3.533892437243665,0.49880085169067456,2.5221952420593254,-3.0513281616211003,71.01447215035114,31.00037434508939,1.01169719518433,1,-1.0149993896484375,-2.4699974060058594,-5.687496185302734,-13.974998474121094,8.94000244140625,0,0.07236010588585495,-1.2370300879354386,118.83000183105469,-1.5165547521966056,119.5999984741211,-2.07865425389039,118.61000061035156,0.07236010588585495
3976,2007-01-09,121.61000061035156,122.20999908447266,119.0,119.0999984741211,780900.0,0.023222567704377806,-1.3690038146985544,25.100404364080262,69.31439423176916,48.36716984048355,-4.108091542806264,-4.227621722175201,-7.227130757212166,-17.102524406343974,28.925926854258076,3.3600006103515625,0.39193698188543635,4.072500228881836,1.288947999149201,6.856052458614471,2.6807241140155185,5.464276343748153,-5.633277110351571,90.43064122235866,45.62850060946365,1.3917761148663172,1,-2.795001983642578,-4.310001373291016,-8.497499465942383,-16.735000610351562,5.8799972534179545,1,0.04720004798093003,4.894753749473257,118.8499984741211,-1.2370300879354386,118.83000183105469,-1.5165547521966056,119.5999984741211,0.04720004798093003
3977,2007-01-10,120.81999969482422,121.61000061035156,120.16999816894531,121.61000061035156,475900.0,-0.0064961837970758385,2.6455715761924536,-0.3147411327361539,69.19865269260876,52.68493439990783,-2.9512063007631184,-3.3668781662211416,-6.2809977709257225,-15.956005736630857,28.717508786851177,1.44000244140625,0.3066511749375138,3.127999496459964,-0.019735355027876267,6.275734347947804,1.5541320707160509,4.701866922203877,-4.46927965975587,67.97233726874467,17.979350945815852,1.5738674257439191,1,-2.0050010681152344,-3.520000457763672,-7.707498550415039,-15.104999542236328,6.0,2,0.04800532251620493,-1.3690038146985544,121.61000061035156,4.894753749473257,118.8499984741211,-1.2370300879354386,118.83000183105469,0.04800532251620493
3978,2007-01-11,124.86000061035156,124.94000244140624,120.91999816894531,120.94000244140624,832700.0,0.03343818015007338,-1.030301745895347,-4.962017248206147,75.13476108536852,57.605691826343104,-6.36923738250816,-7.220240248032255,-10.083753972268923,-19.613494746619267,28.814372370529806,4.120002746582017,0.3838266837954194,6.814500427246088,2.320399128783933,11.308601725708243,4.567449778015018,9.061551076477159,-8.15772383231895,98.86843232662031,46.76943050335352,2.2470506492310762,1,-4.680000305175781,-5.4850006103515625,-11.680000305175781,-17.53499984741211,3.0999984741210938,3,0.005606254563674584,2.6455715761924536,120.81999969482422,-1.3690038146985544,121.61000061035156,4.894753749473257,118.8499984741211,0.005606254563674584
3979,2007-01-12,124.61000061035156,125.31999969482422,122.83999633789062,124.87000274658205,520900.0,-0.0020022425018254575,3.2758824806140368,-0.06632710655077587,75.64448691046915,61.71677856048475,-5.468374188209253,-6.72264779454629,-9.611608866686296,-18.997075071642442,29.578121804681224,2.4800033569335938,0.5676355928775934,6.188500213623044,0.8516836811278381,11.52531674611825,3.520091947375448,8.85690847987064,-7.248705779249065,90.46980704280449,35.418125403484694,2.6684082662476,1,-4.240001678466797,-4.405002593994141,-11.430000305175781,-17.05500030517578,3.660003662109375,4,0.016772300197846368,-1.030301745895347,124.86000061035156,2.6455715761924536,120.81999969482422,-1.3690038146985544,121.61000061035156,0.016772300197846368
3980,2007-01-16,123.73999786376952,125.27999877929688,123.38999938964844,124.61000061035156,443600.0,-0.00698180517069813,-1.407643002580388,3.346136917162934,73.5488049633326,66.26839772180058,-3.8546218442466937,-5.609408566509742,-8.543365976785694,-17.747621250487867,30.38314520728297,1.8899993896484375,1.0530063117264916,4.981497573852522,-0.8092759259947968,10.77227107369984,2.0861108239288626,7.876884323776181,-5.582832546294853,74.99996982043135,16.08041437053604,2.89538674992366,1,-3.1099967956542827,-3.3999977111816264,-8.294998168945298,-13.919998168945298,6.090003967285199,1,0.030871179576306806,3.2758824806140368,124.61000061035156,-1.030301745895347,124.86000061035156,2.6455715761924536,120.81999969482422,0.030871179576306806
3981,2007-01-17,123.55999755859376,124.33999633789062,123.33000183105469,123.3499984741211,542200.0,-0.001454665494450058,-7.080202642902921,-0.24137749598801586,73.1627133000725,68.34793822843474,-2.7049350097683345,-5.219749740111965,-8.097364476693727,-17.180414524358255,31.12883787321253,1.0099945068359375,1.565827327951311,4.49849739074709,-1.63881556014978,10.63581034164396,1.429840915298655,7.567153866195525,-4.686548803384142,65.82521136379489,4.751872444004057,3.0686564754484325,1,-1.9649963378906392,-3.2199974060058736,-8.109996795654311,-12.799995422363295,7.440002441406236,2,0.034234407903153796,-1.407643002580388,123.73999786376952,3.2758824806140368,124.61000061035156,-1.030301745895347,124.86000061035156,0.034234407903153796
3982,2007-01-18,123.87000274658205,124.2300033569336,123.55999755859376,123.7300033569336,601000.0,0.0025089445946393507,-1.7916269311463964,0.6666666666666893,73.49318299362858,69.49199818460902,-2.4477503432732988,-5.257446385447125,-8.130992267629082,-17.10067301130313,31.310457463496604,0.6700057983398295,2.080997541378366,4.464502334594741,-1.9489744401590485,10.87797910934853,1.257763947217839,7.6712407219716425,-4.351898897410962,67.04553533188754,4.151226184252991,3.206738387376896,1,-2.2750015258789205,-3.530002593994155,-8.420001983642592,-12.43500137329103,7.5400009155273295,3,0.029224146580455024,-7.080202642902921,123.55999755859376,-1.407643002580388,123.73999786376952,3.2758824806140368,124.61000061035156,0.029224146580455024
3983,2007-01-19,125.08999633789062,125.41000366210938,123.1999969482422,124.94000244140624,551300.0,0.009848983323302862,4.594893189631826,1.0713896457765595,75.18201981697798,71.29228945387769,-3.1369778826880292,-6.091146540426564,-9.034746372875105,-17.888892727180604,32.44075514183968,2.2100067138671733,2.812247149629073,5.2409961700439425,-1.4650497867805825,11.947042126868467,1.887973191631687,8.594019148456198,-4.991702904154224,87.54838862896905,21.861072860228973,3.353022978412259,1,-3.449993133544922,-4.704994201660156,-9.639995574951172,-13.65499496459961,-1.089996337890625,4,0.013830069610526907,-1.7916269311463964,123.87000274658205,-7.080202642902921,123.55999755859376,-1.407643002580388,123.73999786376952,0.013830069610526907
3984,2007-01-22,124.70999908447266,125.13999938964844,124.16999816894531,124.8499984741211,519700.0,-0.0030377909068886044,1.6944432670707412,-0.9333672431331771,75.18201981697798,73.31789286791167,-2.0508583030800196,-5.412947693626705,-8.413131225208502,-17.087881161643622,33.32793401895222,0.970001220703125,3.1802082707562676,4.495499038696295,-2.4413956356663107,11.4323937130589,1.027051701514992,7.9639463758775975,-3.974300423331499,68.32568094728464,-1.4666193961159166,3.468447337181305,1,-2.5049972534179688,-4.3249969482421875,-9.259998321533203,-13.27499771118164,0.75,0,0.02606046045913768,4.594893189631826,125.08999633789062,-1.7916269311463964,123.87000274658205,-7.080202642902921,123.55999755859376,0.02606046045913768
3985,2007-01-23,124.9499969482422,126.13999938964844,124.5999984741211,124.6999969482422,487100.0,0.0019244476427826562,-5.844494930656378,-1.7857220708446866,79.58412816232978,74.45897441575175,-1.491413186722184,-5.302620036318061,-8.399227471736822,-16.916204075756056,34.27608708697583,1.5400009155273438,3.413314873363305,4.340497207641619,-2.7359694425728946,11.416963857856132,0.802263882534362,7.878730532748875,-3.653381686984858,59.523760094666976,-17.390227584495612,3.5382333251072575,1,-1.7949981689453267,-4.199996948242202,-9.25499534606935,-13.479995727539077,-0.14999389648440342,1,0.026570687517455394,1.6944432670707412,124.70999908447266,4.594893189631826,125.08999633789062,-1.7916269311463964,123.87000274658205,0.026570687517455394
3986,2007-01-24,125.5199966430664,125.7699966430664,124.9000015258789,125.0999984741211,362900.0,0.0045618223989258855,-1.1219598429446027,1.67999267578125,75.80283900258289,75.19277289463777,-1.6186737355264285,-5.4494900555629044,-8.756337372663495,-17.07070727109442,35.67074622062441,0.8699951171875,3.8010831018582962,4.46449699401856,-2.6720858127760323,11.601079800813153,0.896205590621264,8.032788397415857,-3.5453076038343028,78.91148871680946,0.942960570147676,3.5682914033972977,1,-1.9899978637695312,-4.769996643066406,-9.524995803833008,-14.039997100830078,-2.9899978637695312,2,0.0343371996753985,-5.844494930656378,124.9499969482422,1.6944432670707412,124.70999908447266,4.594893189631826,125.08999633789062,0.0343371996753985
3987,2007-01-25,124.44000244140624,125.4000015258789,124.43000030517578,125.4000015258789,603800.0,-0.008604160536518246,1.0208378036859547,-2.2857220708447206,67.95255282143518,74.39474975420073,0.03220572546405265,-3.946489808054409,-7.461620000879023,-15.605859691849886,37.342901167003696,1.089996337890625,4.241178476825226,2.987502670288066,-3.9630212389640604,9.938026579540193,-0.4877592843379972,6.462764624914129,-1.8821699531158487,42.17702256638011,-33.27325737779059,3.47526195462606,1,0.04999542236329546,-3.690002441406236,-8.09000205993651,-12.31999969482419,-2.870002746582017,3,0.05271614778119771,-1.1219598429446027,125.5199966430664,-5.844494930656378,124.9499969482422,1.6944432670707412,124.70999908447266,0.05271614778119771
3988,2007-01-26,124.75,125.12999725341795,123.94000244140624,124.63999938964844,431700.0,0.0024911407305678868,1.7356356110566349,-0.11458407839210187,72.73426714388512,74.07139200235805,-0.32970874126117167,-3.8116017888998783,-7.55724674641138,-15.52736995197722,39.095766236583884,1.1899948120117188,4.315635414990908,2.891000366210932,-3.8162165625113005,9.59821729493315,-0.46260809815018433,6.244608830572048,-1.6906641455194915,36.81812191789414,-37.62443085738882,3.3536084643611104,1,-0.0800018310546875,-4.0,-7.777500152587891,-12.125,-1.0500030517577983,4,0.053386802902680275,1.0208378036859547,124.44000244140624,-1.1219598429446027,125.5199966430664,-5.844494930656378,124.9499969482422,0.053386802902680275
3989,2007-01-29,124.5199966430664,125.4000015258789,124.16000366210938,124.8499984741211,317700.0,-0.001843714284036846,-1.3619281520665,-3.0,71.42857142857143,73.83581049849572,-0.12719051536699055,-3.133447130575547,-7.093716866830732,-14.921441497652864,40.8078995532206,1.2399978637695312,4.470666094832026,2.2744972229003935,-4.084675518609373,8.63366996441016,-0.9050891478544969,5.454083593655284,-1.029367893662382,26.363409373071452,-46.50875995413847,3.1795863707548846,1,0.15000152587890625,-3.7699966430664062,-7.3549957275390625,-11.294994354248047,1.1500015258789062,0,-0.0041760091317458725,1.7356356110566349,124.75,1.0208378036859547,124.44000244140624,-1.1219598429446027,125.5199966430664,-0.0041760091317458725
3990,2007-01-30,123.38999938964844,124.77999877929688,123.02999877929688,124.58000183105469,435500.0,-0.009074825601361636,1.2012629316135968,3.606047995561104,57.67241458688768,72.11466619703073,1.059339216767711,-1.5322746912363527,-5.785254079728958,-13.43998889191846,42.15646165618849,1.75,4.124568327927676,0.7955001831054744,-4.9519289485789955,6.542929314789944,-2.0782143827367605,3.6692147489477094,2.75,13.13871865054283,-55.136643239275074,2.8737145658422323,1,1.1949996948242188,-2.6100006103515625,-6.372499465942383,-10.164997100830078,2.9199981689453267,1,0.016776073466760133,-1.3619281520665,124.5199966430664,1.7356356110566349,124.75,1.0208378036859547,124.44000244140624,0.016776073466760133
3991,2007-01-31,125.62999725341795,126.0,123.2699966430664,123.37000274658205,578600.0,0.01815380399424371,-1.2195088668209082,-1.899151151459175,68.42912665859096,71.55199327091545,-0.9567641070078565,-3.140170170788835,-7.8125645769535765,-15.290541838284398,44.4264456659627,2.7300033569335938,3.830214925344876,2.5319980621337805,-2.3144062040291544,7.3784023282967155,0.10879592905232016,4.955200195215241,0.447802124023454,87.54200018495446,18.43400616109129,2.4232021330814657,1,-1.0449981689452983,-4.8499984741210795,-8.724996566772447,-12.179996490478501,1.6500015258789205,2,-0.0066066562111428695,1.2012629316135968,123.38999938964844,-1.3619281520665,124.5199966430664,1.7356356110566349,124.75,-0.0066066562111428695
3992,2007-02-01,126.73999786376952,126.97000122070312,125.33999633789062,125.87999725341795,438600.0,0.008835474286547074,1.4696906644471657,0.38053216844124144,59.28853546353523,69.78605056497734,-1.80685287646385,-3.804943847262308,-8.719029449391257,-15.982486670316263,45.631376357904195,1.6300048828125,3.6503352752177847,3.2354988098144446,-1.384445215331695,7.8554428349605985,0.9255267972413748,5.545470822387514,-3.709999084472642,94.16235496413763,27.628379010931766,2.309972012573075,2,-1.739997863769517,-5.544998168945298,-9.83499717712401,-12.729995727539048,0.599998474121108,3,-0.03321760419309694,-1.2195088668209082,125.62999725341795,1.2012629316135968,123.38999938964844,-1.3619281520665,124.5199966430664,-0.03321760419309694
3993,2007-02-02,126.8499984741211,127.43000030517578,126.31999969482422,126.98999786376952,269900.0,0.0008679234038635464,1.176462668481757,-0.16278987242950035,61.22244757078413,68.23498698206693,-1.8337845305314602,-3.5246544185781232,-8.622276283762304,-15.675295852620621,46.8723594209475,1.1100006103515625,3.4968114805463983,2.98299942016601,-1.4821300320967907,7.448128872428825,0.7504346940346096,5.21556414629741,-3.7411996459960903,86.81814477464684,22.348900327377095,2.2325647261314048,2,-1.6199989318847656,-5.424999237060547,-9.944997787475586,-12.839996337890625,-1.2699966430664062,4,-0.04162395619085524,1.4696906644471657,126.73999786376952,-1.2195088668209082,125.62999725341795,1.2012629316135968,123.38999938964844,-0.04162395619085524
3994,2007-02-05,126.41000366210938,127.30999755859376,125.9000015258789,126.6500015258789,345000.0,-0.0034686229192306683,-1.2380851463206624,1.7142779291554873,63.97911698562405,66.50109685132185,-1.259761802310834,-2.622104851748958,-7.967351080396597,-14.877586959996677,48.051849649754516,1.409996032714858,3.3029509711733596,2.1640045166015653,-1.7542461644149228,6.082255197618053,0.2048791760933284,4.123129857109802,-3.1283567749023433,76.81826615133592,13.115936022339149,1.9591253405082432,2,-1.1800041198730469,-4.985004425048828,-9.505002975463867,-12.09500122070311,-2.0900039672851562,0,-0.021438229850154533,1.176462668481757,126.8499984741211,1.4696906644471657,126.73999786376952,-1.2195088668209082,125.62999725341795,-0.021438229850154533
3995,2007-02-06,127.4499969482422,127.58999633789062,126.1500015258789,126.41999816894531,234600.0,0.008227143865233266,1.1984694590690956,-4.291699780653014,68.68400300192891,65.71011507347141,-2.1320437177240876,-3.1460738923552043,-8.77654241345624,-15.573020098842193,49.74419058845672,1.4399948120117188,2.975859895326508,2.773997879028329,-0.4826083584426186,6.030604116499276,1.145694760292855,4.402300997763803,-4.0024159243164235,96.7592731588348,31.948832305671615,1.6283031187354724,2,-2.1399993896484517,-5.944999694824233,-10.544996261596694,-13.134994506835938,-2.3899993896484375,1,-0.013966252035453208,-1.2380851463206624,126.41000366210938,1.176462668481757,126.8499984741211,1.4696906644471657,126.73999786376952,-0.013966252035453208
3996,2007-02-07,127.3499984741211,128.0,126.94000244140624,127.5,349900.0,-0.0007846094665794334,-1.1855764163631584,-0.1456327219934204,67.05885872857951,65.61081572982077,-1.9502502282500132,-2.7341833923896957,-8.455363006684422,-15.127141611522603,50.36456320192766,1.0599975585937642,2.6695848877419337,2.3869995117187557,-0.7410938163103538,5.515092839747879,0.822952847704201,3.9510461757333104,-3.653872531357422,75.56388605256818,10.580276836141167,1.5640466640145616,2,-1.8349990844726562,-5.6399993896484375,-10.444997787475586,-12.979995727539048,-2.75,2,-0.008166477644196202,1.1984694590690956,127.4499969482422,-1.2380851463206624,126.41000366210938,1.176462668481757,126.8499984741211,-0.008166477644196202
3997,2007-02-08,126.62000274658205,127.0,125.9000015258789,127.0,367000.0,-0.005732200520500164,4.789507498945931,2.533289252835468,57.87853430292177,63.96017874749152,-0.9817421579729313,-1.631009401542272,-7.507463792776903,-14.048167236537083,50.69625070648872,1.4499969482421875,2.253481614701755,1.367003631591814,-1.1618952016514896,3.8959024648351175,0.10255421497015504,2.631453048213473,-2.579566879239465,34.285797326804214,-26.693332000289573,1.2644494166216549,2,-1.105003356933608,-4.6500015258789205,-10.09500122070314,-12.25,-1.6100006103515625,3,0.005212415245605007,-1.1855764163631584,127.3499984741211,1.1984694590690956,127.4499969482422,-1.2380851463206624,126.41000366210938,0.005212415245605007
3998,2007-02-09,125.55999755859376,127.13999938964844,125.27999877929688,126.77999877929688,242200.0,-0.008371546082728942,-1.0898897594595984,3.2105527335515913,54.09047351551405,62.03372342381847,0.2293643695517602,-0.5437517680463912,-6.197404820170036,-12.641804379404604,49.96056858482239,1.8600006103515625,1.9105571503957322,0.2719985961914233,-2.253372232234284,2.7973694246171306,-0.9906868180214303,1.534684010404277,-1.202796560638589,10.294068148414619,-47.70041219801151,1.2626854142128503,2,-0.04499816894532671,-2.6249961853027486,-8.517496109008803,-11.189994812011719,0.9100036621093608,4,0.014176479881390591,4.789507498945931,126.62000274658205,-1.1855764163631584,127.3499984741211,1.1984694590690956,127.4499969482422,0.014176479881390591
3999,2007-02-12,126.6999969482422,126.83999633789062,125.5999984741211,125.5999984741211,289900.0,0.009079319941181385,-1.2545446979102366,-0.9016371913850686,57.75023651844842,62.04237030510299,-0.6357364843325541,-1.6012421879158012,-7.052506556708451,-13.401190338926526,49.09832824594237,1.2799987792968608,1.800471835948585,1.3074981689453296,-1.2721291791752378,3.887125517065897,0.017684494885045865,2.5973118430056132,-2.0513720301234457,52.20579160542636,-5.364111332835357,1.2898136740602868,2,-1.0649986267089986,-3.764995574951186,-9.592496871948256,-12.329994201660156,0.7100067138671733,0,-0.008839740680065211,-1.0898897594595984,125.55999755859376,4.789507498945931,126.62000274658205,-1.1855764163631584,127.3499984741211,-0.008839740680065211
4000,2007-02-13,127.55999755859376,127.6999969482422,126.5500030517578,126.5500030517578,326500.0,0.006787692431459824,-1.2772280219365093,0.9181780980586771,58.80831012556902,60.97339069032279,-0.9409703322418039,-2.277134273303332,-7.609808062718244,-13.944682459629064,48.32373184843439,1.1499938964844034,1.6266141867774024,1.9764987945556811,-0.6531475199083872,4.606145109019749,0.6616756373236541,3.291321951787708,-2.6432626339245076,83.82344691402402,27.757087894488954,1.3148231572320335,2,-0.9199981689453267,-4.624996185302749,-10.452497482299819,-13.189994812011719,0.5400085449218608,1,-0.025399795592511487,-1.2545446979102366,126.6999969482422,-1.0898897594595984,125.55999755859376,4.789507498945931,126.62000274658205,-0.025399795592511487
4001,2007-02-14,127.79000091552734,127.91000366210938,127.23999786376952,127.80999755859376,315900.0,0.0018030994146729373,5.090716787460683,-0.019798764182455235,65.61044822920351,61.675825442063704,-0.9301731348321169,-2.291472879024525,-7.544317616953293,-13.895300879825186,47.58726232061776,0.670005798339858,1.4982952615253566,1.995001983642581,-0.6298142788870109,4.619818246172173,0.6825938523777779,3.307410114907384,-2.6266047848316276,95.43716639591553,36.06010832824584,1.3124081312647962,2,-1.1500015258789062,-4.290000915527344,-10.682500839233398,-13.419998168945298,1.2699966430664347,2,-0.021363200073362454,-1.2772280219365093,127.55999755859376,-1.2545446979102366,126.6999969482422,-1.0898897594595984,125.55999755859376,-0.021363200073362454
4002,2007-02-15,127.48999786376952,127.9499969482422,127.0,127.61000061035156,369200.0,-0.0023476253979850537,1.375005960498535,6.001144601293661,62.779848422628774,61.84886998115755,-0.5728341502718024,-1.798577560390342,-6.9387995520038,-13.297257184151675,46.73484759534596,0.9499969482422017,1.7091939463487904,1.5139991760253793,-1.0504574624492165,4.078455814499975,0.2317708567880743,2.796227495262684,-2.0996734235294525,82.77155805487357,19.692420979638555,1.2822283192373005,2,-0.8499984741210795,-3.404998779296861,-9.432498931884751,-12.199996948242173,1.5300064086914205,3,-0.022668440176276117,5.090716787460683,127.79000091552734,-1.2772280219365093,127.55999755859376,-1.2545446979102366,126.6999969482422,-0.022668440176276117
4003,2007-02-16,126.81999969482422,127.5999984741211,126.5500030517578,127.2300033569336,323800.0,-0.005255299868003993,-1.2105237796944657,3.4166189840418104,60.30468387885384,61.440599635960865,0.10332714015434874,-1.0459530545759606,-5.999912211278129,-12.337752895463225,45.39294671139294,1.0499954223632955,1.5661139084909053,0.7575008392334013,-1.7978144362240869,3.3128161146908752,-0.5201567984953357,2.0351584769621383,-1.2209012098033583,51.914979270758955,-15.155419650300608,1.2776576377287396,2,-0.18000030517578125,-2.3600006103515625,-8.762500762939453,-11.529998779296875,1.8599929809570028,4,-0.014272177597770552,1.375005960498535,127.48999786376952,5.090716787460683,127.79000091552734,-1.2772280219365093,127.55999755859376,-0.014272177597770552
4004,2007-02-20,127.95999908447266,128.07000732421878,126.83000183105469,127.0500030517578,318400.0,0.008989113644470192,1.1946756868066348,-2.219482694454817,70.45659608503128,61.63755442297223,-0.8869564116343582,-2.0342853916382353,-7.007618394261357,-13.223066655181725,44.06093416952829,1.2500076293945597,1.5514050275970135,1.7350002288818303,-0.8710210673683036,4.34102152513195,0.4319895807567633,3.038010877006897,-2.1688284782534595,92.76263614917265,18.090732138109743,1.3030106481250603,2,-1.2849960327148295,-2.5049972534179545,-8.182498931884766,-11.154998779296875,-0.43000030517578125,1,-0.011644247221242243,-1.2105237796944657,126.81999969482422,1.375005960498535,127.48999786376952,5.090716787460683,127.79000091552734,-0.011644247221242243
4005,2007-02-21,128.27000427246094,128.58000183105472,127.08000183105469,127.93000030517578,425800.0,0.002422672633684675,2.1250029802349553,0.37363236218821466,64.28575557032633,61.329431849833,-1.193969854364255,-2.195368660999904,-7.182869127952472,-13.285334590352662,42.49953710552553,1.5000000000000284,1.5165630925155824,1.879005050659174,-0.806793589481515,4.564803690799849,0.5361057305888295,3.2219043707295185,-2.2509499944417826,84.72917512289614,11.202546026266461,1.3428993200703383,2,-1.340003967285142,-2.465003967285142,-7.982505798339844,-11.275005340576172,-0.5900039672851562,2,-0.0067046120036358126,1.1946756868066348,127.95999908447266,-1.2105237796944657,126.81999969482422,1.375005960498535,127.48999786376952,-0.0067046120036358126
4006,2007-02-22,129.83000183105472,129.91000366210938,128.89999389648438,129.1300048828125,627200.0,0.012161826667442588,1.3488582530473199,2.058790530685599,65.94430145336516,62.225628199882266,-2.643137875099697,-3.6005159431181113,-8.53046776938757,-14.605648033618223,41.0573316646629,1.6399993896484375,1.5330705697585785,3.223502349853547,0.16603593014468743,6.280968769562406,1.6947691399991243,4.7522355597079695,-3.503633846671292,97.61899355588844,25.599586277470564,1.5287332098544295,2,-2.235000610351591,-3.360000610351591,-9.345001220703153,-12.83500289916995,-1.6900024414062784,3,-0.01332508436524793,2.1250029802349553,128.27000427246094,1.1946756868066348,127.95999908447266,-1.2105237796944657,126.81999969482422,-0.01332508436524793
4007,2007-02-23,131.0,131.1199951171875,129.77000427246094,130.32000732421878,704900.0,0.00901177041087764,1.9348172228488025,0.9714223433241707,69.3023463775964,63.91583629566919,-3.493917986874692,-4.483740649367746,-9.472671427388207,-15.507724460339972,40.14076105314959,1.3499908447265625,1.432332138013038,4.065500640869146,0.6056272541338785,7.525374027604414,2.335563947501498,5.79543733423678,-4.171923020734937,97.3742817171343,26.102103553502502,1.7299366933676372,2,-2.640003204345703,-3.9250030517578125,-10.032499313354492,-14.005001068115234,-2.0200042724609375,4,-0.014809178942032264,1.3488582530473199,129.83000183105472,2.1250029802349553,128.27000427246094,1.1946756868066348,127.95999908447266,-0.014809178942032264
4008,2007-02-26,131.41000366210938,132.22000122070312,130.8699951171875,131.00999450683594,1612700.0,0.003129798947399731,-2.9705598563895435,0.5882550937977088,73.3208928668016,65.64590922326398,-3.3378409302435443,-4.605328358617356,-9.647353867386414,-15.630491481871573,39.75650658269658,1.350006103515625,1.3803606012882454,4.142504119873053,0.3063531658400791,7.97865507390604,2.224428642856566,6.060579596889539,-3.8952197807767277,84.97221427985019,13.806664576239129,1.9180754770164934,2,-2.0250015258789062,-3.785003662109375,-10.442502975463867,-14.41500473022461,-2.07000732421875,0,-0.018187347409210686,1.9348172228488025,131.0,1.3488582530473199,129.83000183105472,2.1250029802349553,128.27000427246094,-0.018187347409210686
4009,2007-02-27,124.0,129.0,123.16999816894531,129.0,1888000.0,-0.05638842900546981,1.332000732421875,-12.49971390425329,39.906393776489644,63.5456962955885,4.077705475707603,2.913075938407985,-2.0607153669518112,-7.986995957932834,37.9836997393043,8.240005493164062,1.3275424479408855,-3.241499710083005,-7.162174153331819,0.6791747331658229,-5.201836931707419,-1.281162488458591,8.220001220703125,9.171287858223137,-56.32964400238123,1.9603372216244106,2,3.6949996948242188,3.625,-2.987497329711914,-6.959999084472656,5.3800048828125,1,0.037741876417590525,-2.9705598563895435,131.41000366210938,1.9348172228488025,131.0,1.3488582530473199,129.83000183105472,0.037741876417590525
4010,2007-02-28,125.45999908447266,126.4800033569336,123.8499984741211,124.0999984741211,1360900.0,0.011774186165102174,-1.8279613115991369,-0.2720001220703125,44.87805382337859,61.2420969171635,2.5574368603718938,1.703443886618956,-3.320571173611171,-9.22659362471083,37.13091751528845,2.6300048828125,1.4365870072640519,-1.8850006103515682,-5.472727151921362,1.7027259312182395,-3.678863881136465,-0.09113733956667147,6.760002136230469,25.30386898690105,-37.31624966452368,1.793863270784901,2,2.2350006103515625,2.1650009155273438,-4.164997100830078,-8.419998168945312,4.170005798339844,2,0.016499280327831656,1.332000732421875,124.0,-2.9705598563895435,131.41000366210938,1.9348172228488025,131.0,0.016499280327831656
4011,2007-03-01,124.8000030517578,125.38999938964844,123.0500030517578,124.5999984741211,973300.0,-0.005260609258178617,2.391305790058568,0.14706212343904979,45.04897046828586,59.27199936668096,3.0717231540000256,2.422261209083132,-2.4800935143718874,-8.385478941041498,35.898665268165274,2.409996032714858,1.3951247044596045,-2.50349693298341,-6.192521715585556,1.1855278496187367,-4.34800932428449,-0.6589845416823294,7.238998107910177,19.0839732763139,-45.17375768718561,1.8445123913010752,3,2.8349990844726705,2.8249969482422017,-2.847503662109361,-6.905002593994126,5.379989624023423,3,0.02307690050475064,-1.8279613115991369,125.45999908447266,1.332000732421875,124.0,-2.9705598563895435,131.41000366210938,0.02307690050475064
4012,2007-03-02,122.52999877929688,124.94000244140624,122.37000274658205,124.8000030517578,743700.0,-0.01818913635378272,1.0156836228510566,-11.349761586878477,42.2664701744984,57.267753399530356,5.100537148540383,4.596348408632892,-0.03582271456571107,-5.949709016594255,34.37423596444775,2.5699996948241903,1.2067594125742573,-4.563001251220697,-8.823588504419604,-0.30241399802179103,-6.693294877820165,-2.4327076246212442,9.149442456054686,1.6243254568534953,-66.59014786325714,2.130293626599456,3,4.765003204345703,4.765003204345703,-0.3899993896484375,-4.034999847412109,7.889999389648409,4,0.04578471122370931,2.391305790058568,124.8000030517578,-1.8279613115991369,125.45999908447266,1.332000732421875,124.0,0.04578471122370931
4013,2007-03-05,121.56999969482422,123.0,121.5199966430664,122.02999877929688,691100.0,-0.007834808569628926,-4.28567730684868,0.20264238708853569,36.7851770501971,53.52648461788211,5.853014268392641,5.418300497705943,1.1157037133275196,-4.815389385827672,32.73636134897205,1.4800033569335938,0.8728909210797582,-5.25900039672851,-10.18530853443508,-0.33269225902193966,-7.722154465581809,-2.795846327875225,9.55087523120116,0.6684896967521029,-66.69706901541251,2.463154068853287,3,5.299999237060547,5.299999237060547,1.0499992370605469,-3.075000762939453,8.849998474121065,0,0.06095250515189665,1.0156836228510566,122.52999877929688,2.391305790058568,124.8000030517578,-1.8279613115991369,125.45999908447266,0.06095250515189665
4014,2007-03-06,123.6999969482422,123.9000015258789,121.76000213623048,122.8000030517578,711800.0,0.017520747378176216,2.292299024613521,-1.9565123646195035,40.66731351708313,50.90221327863288,3.4142302674676444,3.2410361229012494,-0.8321073203028533,-6.77399537047792,31.21816278959119,2.3300018310546875,0.6256475894652738,-2.993502807617176,-8.113604106260667,2.1265984910263143,-5.553553456938928,-0.43345215829543804,6.652807715146466,43.95155956303346,-20.450976338045955,2.5600506493217443,3,3.170001983642564,3.170001983642564,-0.9899978637695455,-4.599998474121108,7.120010375976577,1,0.04559417565716095,-4.28567730684868,121.56999969482422,1.0156836228510566,122.52999877929688,2.391305790058568,124.8000030517578,0.04559417565716095
4015,2007-03-07,125.66999816894531,125.9499969482422,123.4000015258789,123.6999969482422,787900.0,0.015925636776914276,1.01580763060443,2.1889050896882947,45.27207359879672,48.605299072569714,1.1584569251820653,1.1919566698655046,-2.5819912265355356,-8.567074026576051,29.19800314361689,2.5499954223632955,0.48963205251789077,-0.9345016479492188,-6.0611128181263325,4.192109522227895,-3.4978072330377756,1.6288039371393381,3.976181852817575,93.67948623006296,31.83105628554076,2.563305585088559,3,1.2000007629394531,1.2000007629394531,-2.9599990844726562,-6.569999694824219,4.94000244140625,2,0.029521817203177037,2.292299024613521,123.6999969482422,-4.28567730684868,121.56999969482422,1.0156836228510566,122.52999877929688,0.029521817203177037
4016,2007-03-08,126.30999755859376,126.94000244140624,125.8499984741211,126.1500015258789,512200.0,0.005092698328745593,-1.8684234302062568,0.08121620993602936,47.40773243756122,46.172564190343586,-0.03728540364650712,0.49545009704112886,-2.975390898630735,-9.013456178193493,27.069890484292852,1.2700042724609233,0.1281571225981395,-0.24250221252439985,-5.358361108676959,4.8733566836281454,-2.8004316606006654,2.31542723555188,2.6860877928734084,88.37630611012548,27.969342193469956,2.557929448076275,3,0.5600013732910014,0.5600013732910014,-3.6274986267089986,-7.064998626708999,6.22999572753902,3,0.026284596535429694,1.01580763060443,125.66999816894531,2.292299024613521,123.6999969482422,-4.28567730684868,121.56999969482422,0.026284596535429694
4017,2007-03-09,127.27999877929688,127.9000015258789,126.56999969482422,127.5,489500.0,0.00767952845738229,1.607835804149775,-1.3750417242857964,50.99739588244383,43.69217563652605,-1.7773711774621574,-0.4454069079600913,-3.6792128079547695,-9.801554245982445,25.881720658291087,1.590003967285142,-0.13516307826320428,0.6944992065429716,-4.431697220324253,5.820695633410196,-1.8685990068906335,3.257597419976591,1.1179994754982374,90.28209604898116,27.611215519274644,2.5630982134336127,3,-2.020000457763672,-0.4099998474121094,-4.597499847412109,-8.014999389648438,4.649993896484347,4,0.022784364584359507,-1.8684234302062568,126.30999755859376,1.01580763060443,125.66999816894531,2.292299024613521,123.6999969482422,0.022784364584359507
4018,2007-03-12,127.33999633789062,127.69000244140624,126.05999755859376,127.0,297800.0,0.0004713824573316927,2.1345990199243245,-1.5454293244555417,48.589620901066766,44.65697865036796,-2.7663215377806125,-0.38495061411289555,-3.470714476588256,-9.665158279315023,25.05753944085326,1.6300048828124716,-0.5710316108320654,0.665496826171875,-4.447524070720306,5.778517723064041,-1.8910136222742153,3.2220072746179653,0.5600051879882812,90.87939342579728,30.69241438075821,2.5565104484460854,3,-2.6299972534179688,-0.4699974060058594,-4.242496490478516,-7.659996032714844,4.30999755859375,0,0.024187230403886817,1.607835804149775,127.27999877929688,-1.8684234302062568,126.30999755859376,1.01580763060443,125.66999816894531,0.024187230403886817
4019,2007-03-13,125.58000183105469,127.20999908447266,125.5,126.8000030517578,616400.0,-0.013821223162013285,-1.478250773993808,-3.588277533435018,44.25948936768808,44.58824926640235,-0.8477882111532864,1.3563766169309304,-1.4626199536718048,-7.720044500797485,24.098374960387883,1.839996337890625,-1.2536621916575257,-1.0384979248046875,-6.174823119212164,4.097827269602803,-3.60666052200844,1.5296646723990506,2.3199996948242188,48.44445122612847,-8.281273861049229,2.5681625972037425,3,-0.8700027465820312,1.2899971008300781,-2.25250244140625,-5.670001983642578,6.42999267578125,1,0.03854113925242597,2.1345990199243245,127.33999633789062,1.607835804149775,127.27999877929688,-1.8684234302062568,126.30999755859376,0.03854113925242597
4020,2007-03-14,124.31999969482422,125.76000213623048,122.16999816894531,125.58000183105469,739900.0,-0.010033461680670874,3.4320961490460316,1.0327876028716632,38.08905579222177,43.81492541350634,0.26093976874869895,2.4888028001516886,0.048206470084380726,-6.3049600000819055,22.959737047693153,3.5900039672851705,-2.1219030128432763,-2.136500167846677,-7.351570001319885,3.0785696656265316,-4.744035084583288,0.47103474888993446,3.370002746582017,37.52181965613154,-13.451568338663037,2.6075349167366073,3,0.3899993896484375,2.549999237060547,-0.9925003051757812,-4.409999847412109,9.409996032714844,2,0.05228448878177705,-1.478250773993808,125.58000183105469,2.1345990199243245,127.33999633789062,1.607835804149775,127.27999877929688,0.05228448878177705
4021,2007-03-15,125.05999755859376,125.33000183105469,124.25,124.26000213623048,566500.0,0.005952363783671588,-1.6341517877910121,-0.6349159254258224,36.916292422968354,43.220461218891884,-0.4898079680785514,1.6166813928275445,-0.3997943831750064,-6.901881271518846,21.66868885774565,1.0800018310546875,-1.9277540163872544,-1.2600021362304545,-6.471020345833935,3.9510160733730117,-3.865511241032195,1.3455069685712857,2.150001525878892,50.43625997446243,5.112002274894692,2.6055091048017345,3,-0.34999847412110796,1.8100013732910014,-1.6525001525879048,-5.069999694824233,9.050003051757798,3,0.044378723493557315,3.4320961490460316,124.31999969482422,-1.478250773993808,125.58000183105469,2.1345990199243245,127.33999633789062,0.044378723493557315
4022,2007-03-16,124.5999984741211,125.13999938964844,124.0,125.05999755859376,507600.0,-0.003678227198566475,2.677401095182428,-0.5750021457795079,35.03295061147524,43.02576939236723,0.32933244884422663,1.9489936702049278,0.25455107033442914,-6.312003286666993,20.55828570080152,1.1399993896484375,-1.9469428738172212,-1.5755012512207003,-6.810138520495116,3.6591360180537293,-4.192819885857915,1.0418173834165145,2.1548004150390625,44.02171058632969,3.5592868905511352,2.617318634637215,3,0.23000335693359375,2.270000457763672,-0.9874992370605469,-4.404998779296875,8.970008850097685,4,0.06372387567613647,-1.6341517877910121,125.05999755859376,3.4320961490460316,124.31999969482422,-1.478250773993808,125.58000183105469,0.06372387567613647
4023,2007-03-19,125.01000213623048,126.0,124.81999969482422,125.12999725341795,612400.0,0.0032905591262470946,-3.720001220703125,0.26085946959009815,53.206357541212114,44.418996506159345,0.5125043997267795,1.4719020550064243,0.01574958373954871,-6.586030244182837,19.649656336510464,1.4000015258789062,-1.9136495674718077,-1.0749977111816236,-6.325280505181652,4.175285082818391,-3.700139108181631,1.5501436858183837,1.326012573242167,56.34927482920935,11.43596924422107,2.6251413970000086,3,0.024997711181626414,1.8599967956542827,-1.2675018310547017,-4.815002441406264,10.48000335693358,0,0.05535549493079461,2.677401095182428,124.5999984741211,-1.6341517877910121,125.05999755859376,3.4320961490460316,124.31999969482422,0.05535549493079461
4024,2007-03-20,126.47000122070312,126.5500030517578,124.93000030517578,125.01000213623048,360600.0,0.011679058151535804,1.0000000000000175,-12.167154120043456,53.206357541212064,45.30058361087217,-0.5735647259111545,-0.11114589988238777,-1.2277290992834367,-7.928603843483899,18.36531372656974,1.620002746582017,-1.5830562731620006,0.4595012664794922,-4.720573493545459,5.639576026504443,-2.130536113532969,3.0495386464919676,-4.950004577636719,98.17347621303786,48.682051390365075,2.590037380012474,3,-1.4350013732910156,0.3999977111816406,-2.2450008392333984,-6.275001525878906,7.410003662109375,1,0.04095827173071376,-3.720001220703125,125.01000213623048,2.677401095182428,124.5999984741211,-1.6341517877910121,125.05999755859376,0.04095827173071376
4025,2007-03-21,127.41000366210938,127.5,126.55999755859376,126.72000122070312,687300.0,0.00743261194222522,1.1609372807632619,0.4726047082799931,58.14098817562748,46.49316758176842,-1.3866076018029219,-1.1793466250746718,-1.936468697308925,-8.732866532493247,16.611656208676372,1.029998779296875,-0.983840237119054,1.4425037384033175,-3.67246603110425,6.557473507910899,-1.114981146350459,3.9999886231571082,-5.789406890869145,97.42867606026786,42.26956297902109,2.55748488475379,3,-2.3750038146972656,-0.5400047302246094,-3.1250038146972656,-7.215003967285156,5.779998779296847,2,0.03610384359556029,1.0000000000000175,126.47000122070312,-3.720001220703125,125.01000213623048,2.677401095182428,124.5999984741211,0.03610384359556029
4026,2007-03-22,128.10000610351562,128.60000610351562,127.37000274658205,127.5,363000.0,0.005415606479661772,-1.8604708929934435,0.8695709862892526,69.27338581513098,48.52383312984476,-2.0070586885510835,-2.1139865490637106,-2.4713989989286063,-9.217870239301561,14.334146368626458,1.2300033569335795,-0.5600246586475635,2.219005966186529,-2.674660555928426,7.1126724883014845,-0.22782729487093434,4.665839227244007,-6.244233203125006,89.13044920488547,26.075960363001563,2.446833261057476,3,-2.7150039672851562,-1.2300071716308594,-3.3125057220458984,-7.905006408691406,4.939987182617159,3,0.043949955938908714,1.1609372807632619,127.41000366210938,1.0000000000000175,126.47000122070312,-3.720001220703125,125.01000213623048,0.043949955938908714
4027,2007-03-23,129.05999755859378,129.49000549316406,127.69000244140624,128.19999694824222,365200.0,0.007494078136908167,1.0930067510624244,1.43331977010325,75.91696678280601,51.56020489448246,-3.0038960969765895,-3.4011488315517795,-3.2364978908613296,-10.006554447197885,11.60641051814291,1.8000030517578267,-0.34025135263308925,3.275997543334995,-1.2538229870398254,7.8058180737098155,1.0110872781475848,5.540907808522405,-6.799570666015654,90.79213274803323,19.02640710619673,2.264910265187412,3,-3.229995727539091,-2.189998626709013,-3.9899978637695597,-8.86499786376956,4.440002441406222,4,0.039129111632479674,-1.8604708929934435,128.10000610351562,1.1609372807632619,127.41000366210938,1.0000000000000175,126.47000122070312,0.039129111632479674
4028,2007-03-26,129.02000427246094,129.17999267578122,127.9000015258789,129.05999755859378,305000.0,-0.0003098813489027519,8.14333206169439,-0.04650378808044326,71.5210907331139,54.589271712863095,-3.0178963465373982,-3.7412022852818723,-3.1282997353548296,-9.778418879728207,8.368182284309112,1.2799911499023153,-0.21230219530016825,3.355504226684573,-0.6445155980505604,7.355524051419707,1.3554943143169993,5.355514139052147,-6.181211091835934,89.69296741281838,13.813718506358725,2.0000099123675703,3,-3.19000244140625,-2.150005340576172,-3.6575050354003906,-8.825004577636719,3.6900024414062784,0,0.03526587274132509,1.0930067510624244,129.05999755859378,-1.8604708929934435,128.10000610351562,1.1609372807632619,127.41000366210938,0.03526587274132509
4029,2007-03-27,128.67999267578122,129.14999389648438,128.19999694824222,128.60000610351562,377800.0,-0.0026353401443212077,-1.159071993341731,-1.999999999997868,64.0260750482434,57.47116274130994,-2.449498081437355,-3.1964858276828068,-2.714568516830326,-9.258794664291415,8.624253022053608,0.9499969482421591,-0.26237367307136594,2.781492996215789,-1.3538049226328326,6.916790915064411,0.7138440367914853,4.849141955640093,-5.309102510153096,72.3545862171314,-1.2204639009055995,2.06764895942431,3,-1.9349899291991903,-1.809993743896456,-3.1299934387206747,-8.484992980957003,4.300003051757841,1,0.05292207961606876,8.14333206169439,129.02000427246094,1.0930067510624244,129.05999755859378,-1.8604708929934435,128.10000610351562,0.05292207961606876
4030,2007-03-28,127.52999877929688,128.44000244140622,127.01000213623048,128.44000244140622,567900.0,-0.008936850807738539,2.1428451658338687,-11.376955360553096,55.42705640869688,59.52791429527978,-0.8898591089772054,-1.9852459441989794,-1.4746510092462017,-7.943153114575296,8.67930184602424,1.6699905395507386,-0.2817861268369768,1.5279991149902372,-2.6643129910202674,5.720311221000742,-0.5681569380150222,3.6241551679954824,-3.6695793874658733,20.967578193496728,-48.63939328844322,2.0961560530052488,3,-0.7849960327148438,-0.6599998474121094,-1.4649963378906108,-6.589996337890597,4.770004272460909,2,0.04979225409156429,-1.159071993341731,128.67999267578122,8.14333206169439,129.02000427246094,1.0930067510624244,129.05999755859378,0.04979225409156429
4031,2007-03-29,127.68000030517578,128.32000732421878,126.91999816894531,127.5500030517578,704200.0,0.0011762058128652608,-1.0143914902492848,-0.14285354975017936,51.9193948610636,61.40418587856737,-0.7030642906043028,-2.011556023044477,-1.5253290274910398,-7.892380049962981,8.4002081232485,1.400009155273466,-0.030849628430459575,1.5340007781982479,-2.6822511082564517,5.750252664652933,-0.5741251650291019,3.6421267214255977,-3.3692140252381364,29.571983280689672,-35.87395379314017,2.1081259432273445,3,-0.5249977111816406,-0.8100013732910156,-1.3124999999999858,-5.845001220703111,4.840003967285156,3,0.04315477853274308,2.1428451658338687,127.52999877929688,-1.159071993341731,128.67999267578122,8.14333206169439,129.02000427246094,0.04315477853274308
4032,2007-03-30,128.13999938964844,128.47000122070312,126.8499984741211,127.6999969482422,524100.0,0.0036027497131359,1.9454431960049938,3.3847056752152023,53.69687448438085,61.458687761141675,-0.6795706903922962,-2.139407007736679,-1.888605462003099,-8.146252667844664,7.866562093027818,1.6200027465820312,0.5303963043391349,1.7134998321533175,-2.227290191776717,5.654289856083338,-0.25689517981169274,3.6838948441183277,-3.414875572652676,55.36498393893917,-6.580255790958894,1.9703950119650122,3,-0.9299964904785156,-1.2700004577636719,-1.1074981689453125,-5.504997253417969,4.320007324218778,4,0.03823937817874046,-1.0143914902492848,127.68000030517578,2.1428451658338687,127.52999877929688,-1.159071993341731,128.67999267578122,0.03823937817874046
4033,2007-04-02,128.97999572753906,129.30000305175778,128.02999877929688,128.44999694824222,821800.0,0.006555301559947324,1.1709225592739034,1.2045359966708025,67.17169693251898,63.01039213795356,-1.002639655167954,-2.5252734372167254,-2.6594541647202306,-8.763245810574517,7.1261483836381085,1.270004272460909,1.1250865044726197,2.1829963684081974,-1.1873393410746758,5.553332077891071,0.49782851366674663,3.868164223149634,-3.873681376449838,86.93850096690818,22.323602209402367,1.6851678547414368,4,-0.9549942016601562,-2.109996795654297,-1.2624988555908203,-5.739997863769531,6.1200103759765625,0,0.03504422718395128,1.9454431960049938,128.13999938964844,-1.0143914902492848,127.68000030517578,2.1428451658338687,127.52999877929688,0.03504422718395128
4034,2007-04-03,129.33999633789062,130.60000610351562,129.25,129.44999694824222,825700.0,0.0027911352324125893,-8.310602473033413,-0.20754879944729226,77.88889388096582,65.20460388299115,-1.019980374765396,-2.572993485753983,-2.9324479054347137,-8.933887637400787,7.012868867812536,1.6200103759765625,1.8646218132417545,2.2609970092773466,-0.9587105066836727,5.480704525238366,0.651143251296844,3.870850767257849,-3.88298669543542,66.39980794309908,-1.5743462186524795,1.6098537579805097,4,-0.6149940490722656,-3.2799949645996094,-0.8349952697753906,-5.549995422363281,4.330001831054659,1,0.026055438931455566,1.1709225592739034,128.97999572753906,1.9454431960049938,128.13999938964844,-1.0143914902492848,127.68000030517578,0.026055438931455566
4035,2007-04-04,129.3800048828125,129.8699951171875,128.5,128.89999389648438,993600.0,0.000309328483490523,-1.1406194120592232,-4.363712026632247,76.02413093874578,65.9546866745039,-0.8394321762762615,-2.446225826760667,-2.8909278169565766,-8.78014695221492,7.6690177962128905,1.3699951171875,2.1347400195540303,2.1155052185058594,-1.188785074630914,5.419795511642633,0.46336007193747264,3.767650365074246,-3.408695594251256,67.46670030375101,-2.613276252032506,1.6521451465683903,4,-0.6550025939941406,-3.3200035095214844,-1.7200050354003906,-5.590003967285156,5.419998168945284,2,0.027824939780975333,-8.310602473033413,129.33999633789062,1.1709225592739034,128.97999572753906,1.9454431960049938,128.13999938964844,0.027824939780975333
4036,2007-04-05,129.6300048828125,130.10000610351562,129.00999450683594,129.3699951171875,227500.0,0.001932292398863611,-1.2244885248964594,0.5416746137707419,81.08778703343047,66.52922225790662,-0.9494198593520764,-2.566322926201053,-3.0731888230948528,-8.859163118011594,7.9896617589711925,1.0900115966796875,2.330491865436983,2.199504852294922,-1.2339376846407504,5.632947389230594,0.48278358382708575,3.916226120762758,-3.195825912755822,74.13335340707722,0.7259030734220886,1.7167212684678392,4,-0.9050025939941406,-3.5700035095214844,-1.9700050354003906,-5.840003967285156,4.059997558593722,3,0.02059706910725656,-1.1406194120592232,129.3800048828125,-8.310602473033413,129.33999633789062,1.1709225592739034,128.97999572753906,0.02059706910725656
4037,2007-04-09,130.17999267578122,130.3800048828125,129.5,129.69000244140622,322800.0,0.004242750692371899,-1.0230110846079616,1.884507042253521,81.40946546882805,67.62793056187486,-1.4794040504313273,-3.0439771285377617,-3.5128333168225794,-9.22828328581464,7.996752461650739,0.8800048828125,2.3889750141674,2.604492950439422,-1.0406066383624193,6.249592539241263,0.7819431560384942,4.427042744840335,-3.3292309923786547,83.65711164414358,7.757648094876231,1.8225497944009188,4,-1.4549903869628622,-4.119991302490206,-2.549991607665987,-6.389991760253878,0.08000183105471592,0,0.0179752014774468,-1.2244885248964594,129.6300048828125,-1.1406194120592232,129.3800048828125,-8.310602473033413,129.33999633789062,0.0179752014774468
4038,2007-04-10,130.41999816894528,131.61000061035156,130.19000244140622,130.19000244140622,543800.0,0.0018436434680235703,-11.348039540901196,0.46938839063278526,78.17403740038758,69.19992637877978,-1.676207210876214,-3.205766876494465,-3.6474252629838873,-9.288340700683193,8.436704818868742,1.430007934570341,2.226507947602073,2.690498352050753,-1.1667833822536977,6.547780086355203,0.7618574848985418,4.619139219202978,-3.1943120435314114,61.73626341276643,-10.87700869564133,1.9286408671522237,4,-1.189998626708956,-3.8549995422362997,-3.124996185302706,-6.62999725341794,1.25,1,0.015641838472343128,-1.0230110846079616,130.17999267578122,-1.2244885248964594,129.6300048828125,-1.1406194120592232,129.3800048828125,0.015641838472343128
4039,2007-04-11,130.41999816894528,131.69000244140622,129.99000549316406,130.41999816894528,593900.0,0.0,-2.9535486160399396,0.0,74.79405635452689,71.35181526164978,-1.568360951820921,-2.9772183713955656,-3.5324234869228235,-9.097943479027435,9.114395354944577,1.699996948242159,1.86832728239375,2.4484985351562187,-1.4480753407200098,6.345072411032447,0.5002115972181116,4.396785473094326,-2.6681943053388864,60.18798431072384,-8.902698365684493,1.9482869379381125,4,-1.1499977111816122,-3.6949958801269247,-3.5499992370605185,-6.62999725341794,2.430007934570341,2,0.03588412820331355,-11.348039540901196,130.41999816894528,-1.0230110846079616,130.17999267578122,-1.2244885248964594,129.6300048828125,0.03588412820331355
4040,2007-04-12,130.82000732421878,131.19000244140622,128.52999877929688,129.64999389648438,533300.0,0.0030670845030631444,1.78533880837879,100.0,73.52942729370261,73.75292997638745,-1.6233126277147107,-3.0201391875342836,-3.773982875007192,-9.326448867461693,8.78102235898739,2.6600036621093466,1.6485144883535838,2.523507308959978,-1.169691480203852,6.216706098123808,0.676907914378063,4.370106703541893,-2.5168556597203917,72.4685408558448,5.668504106611465,1.8465993945819128,4,-1.5500068664551065,-3.8900070190430114,-3.950008392334013,-7.030006408691435,3.689987182617159,3,0.021785588481608942,-2.9535486160399396,130.41999816894528,-11.348039540901196,130.41999816894528,-1.0230110846079616,130.17999267578122,0.021785588481608942
4041,2007-04-13,130.61000061035156,130.83000183105472,129.55000305175778,130.82000732421878,378200.0,-0.0016053103662251322,10.130630929474291,-0.1794908578732039,65.40754200705548,75.05411525668463,-1.066087859286256,-2.501262210742823,-3.4769126737538727,-8.942183034361761,8.429633472082122,1.2799987792969318,1.591450502405138,2.0360004425048714,-1.462145451810784,5.534146336820527,0.28692749534704376,3.785073389662699,-2.0800018310546875,65.82276647319634,1.9725724785893988,1.749072947157827,4,-0.75,-3.6800003051757955,-3.740001678466797,-6.819999694824219,3.3800048828125,4,0.032080257421529534,1.78533880837879,130.82000732421878,-2.9535486160399396,130.41999816894528,-11.348039540901196,130.41999816894528,0.032080257421529534
4042,2007-04-16,132.53999328613278,132.80999755859378,131.0,131.0,514400.0,0.014776760330466265,-1.3506564280406612,-7.333066918548607,75.43339727900126,75.97208196184931,-2.5773396518985123,-4.01158700889377,-5.331404230224166,-10.698017721737443,8.290867007309934,2.199996948242216,1.793661834589443,3.56899337768553,0.16899017685321382,6.968996578517846,1.8689917772693718,5.268994978101688,-4.009994506835909,93.69148716193443,31.742480746019808,1.7000016004161576,4,-1.884994506835909,-5.049995422363239,-5.6699943542480185,-8.719993591308565,-0.4299926757812216,0,0.008676695439321147,10.130630929474291,130.61000061035156,1.78533880837879,130.82000732421878,-2.9535486160399396,130.41999816894528,0.008676695439321147
4043,2007-04-17,131.92999267578122,132.91999816894528,131.05000305175778,132.69999694824222,396100.0,-0.0046023890240787235,2.0908838699102326,-0.5000049541739376,72.6008268181085,75.38451895486517,-1.681727220731858,-3.01094957617957,-4.654980282422173,-9.91675585601331,8.575992465725077,1.8699951171875,2.0492886850673813,2.612993240356417,-0.4847792965410065,5.71076577725384,1.0641069719077052,4.161879508805129,-2.715194091796832,77.44861888822834,16.121202986649948,1.5488862684487106,4,-1.2199935913085653,-4.384994506835923,-5.864994049072237,-8.109992980957003,-5.599990844726534,1,-0.012658214671847356,-1.3506564280406612,132.53999328613278,10.130630929474291,130.61000061035156,1.78533880837879,130.82000732421878,-0.012658214671847356
4044,2007-04-18,131.64999389648438,132.27000427246094,130.58999633789062,131.67999267578122,445400.0,-0.002122328468439627,1.7768221941992435,0.038959237461070335,82.59486030498228,76.11459999555811,-1.1617684531406098,-2.4485178564696923,-4.2962577525926235,-9.460914540345144,9.032899235671906,1.6800079345703125,2.266420176897114,2.0739948272704964,-0.8845885070420536,5.032578161583032,0.5947031601142214,3.5532864944267715,-1.7682593872070242,71.07051368946495,4.446264964577068,1.4792916671562713,4,-0.9249954223632812,-4.104995727539077,-5.859994888305664,-7.829994201660156,-5.639991760253892,2,0.00015195042452220697,2.0908838699102326,131.92999267578122,-1.3506564280406612,132.53999328613278,10.130630929474291,130.61000061035156,0.00015195042452220697
4045,2007-04-19,132.00999450683594,132.39999389648438,130.92999267578122,131.30000305175778,349100.0,0.002734528120332591,-1.0275708212315966,-23.66734486268868,83.15459381400419,76.34424519339964,-1.2398565421530066,-2.578426211857874,-4.605255482169042,-9.641513329552993,9.97122092744282,1.4700012207031534,2.2883074322926973,2.203995895385731,-0.7608001761327046,5.168791966904152,0.7215978596265131,3.6863939311449485,-1.581372538818357,72.99688484804663,1.6161361616617143,1.4823980357592117,4,-1.2849960327148438,-4.464996337890639,-6.219995498657227,-8.189994812011719,-4.9799957275390625,3,0.006363242418256254,1.7768221941992435,131.64999389648438,2.0908838699102326,131.92999267578122,-1.3506564280406612,132.53999328613278,0.006363242418256254
4046,2007-04-20,133.72999572753906,133.80999755859378,132.36000061035156,132.94999694824222,393500.0,0.013029325750135268,2.0850918771507083,1.0986030517944572,85.87926961604306,76.84089009864574,-2.5894177215145646,-4.063346395995723,-6.249991945803146,-11.176836272651144,10.740561503507605,1.800003051757841,2.238574330988996,3.6424976348876896,0.31304126821004274,6.971954001565351,1.977769451548852,5.307225818226527,-3.1399993896484375,97.5154720271427,23.112925632682447,1.6647281833388305,4,-2.55999755859375,-4.8249969482421875,-7.939996719360352,-9.909996032714844,-6.129997253417969,4,0.005832638930805434,-1.0275708212315966,132.00999450683594,1.7768221941992435,131.64999389648438,2.0908838699102326,131.92999267578122,0.005832638930805434
4047,2007-04-23,134.11000061035156,134.55000305175778,133.60000610351562,133.74000549316406,284300.0,0.0028415830027148647,-1.9230949809849354,0.4743534567080262,84.99313043840293,77.59856710286968,-2.6298860186674915,-4.2642496724486705,-6.525231040693626,-11.367758866460463,11.293713438935212,0.9499969482421591,2.2548347040078056,3.7700023651123047,0.02821216086292111,7.511792569361688,1.8991072629875987,5.640897467237011,-3.180007934570341,88.88884607530032,15.40809532072528,1.8708951021246942,4,-2.5699996948242188,-4.834999084472656,-8.320001602172852,-10.290000915527344,-5.539993286132784,0,-0.0008947514476279617,2.0850918771507083,133.72999572753906,-1.0275708212315966,132.00999450683594,1.7768221941992435,131.64999389648438,-0.0008947514476279617
4048,2007-04-24,133.57000732421878,134.24000549316406,131.91999816894528,134.24000549316406,526700.0,-0.0040264952924853326,5.925413924252516,-1.8108297591553175,78.16248659016317,77.9728371290515,-1.7836430530346377,-3.547801481335199,-5.850414328591512,-10.620104494891024,11.496407755478844,2.3200073242187784,2.212503631760967,3.0025089263916414,-0.9487778554448596,6.953795708228128,1.026865535473405,4.978152317309878,-1.9160125732422557,75.25267510008872,0.8400364329666985,1.9756433909182458,4,-2.0300064086914347,-3.885005950927763,-7.720006942749052,-9.75000762939456,-4.940002441406278,1,-0.01093064785362552,-1.9230949809849354,134.11000061035156,2.0850918771507083,133.72999572753906,-1.0275708212315966,132.00999450683594,-0.01093064785362552
4049,2007-04-25,135.49000549316406,137.66000366210938,135.33000183105472,136.75,736700.0,0.01437447079182097,-1.9493659883918149,1.8805939556811475,82.53461665336891,78.97341372456997,-3.2506721715938625,-5.1979533563482505,-7.6472499684926305,-12.311025386400985,12.158958660834955,4.089996337890597,2.183152801976945,4.582006454467773,0.16887404556905494,8.995138863366506,2.375440250018414,6.788572658917133,-3.5700073242187784,67.756394850564,-7.223601081085732,2.206566204449365,4,-1.8850021362304688,-4.195003509521484,-9.537506103515625,-11.410003662109375,-5.4000091552734375,2,-0.06760648970946814,5.925413924252516,133.57000732421878,-1.9230949809849354,134.11000061035156,2.0850918771507083,133.72999572753906,-0.06760648970946814
4050,2007-04-26,133.8800048828125,135.72000122070312,133.83999633789062,134.1199951171875,430200.0,-0.011882799801294475,-10.749761586877742,0.19046927036027853,69.76744186046523,79.4578470416155,-1.2973990117556014,-3.2547046311037775,-5.9579804641296334,-10.478025945914965,13.184933012717467,1.8800048828125,2.1892962272737293,2.654505538940441,-1.647649563281334,6.956660641162202,0.5034279878295536,4.8055830900513286,-1.960006713867216,34.14642575170763,-39.24944813500935,2.1510775511108804,4,0.2449951171875,-1.7700042724609375,-7.9275054931640625,-8.835002899169922,-2.090011596679716,3,-0.058784004030107195,-1.9493659883918149,135.49000549316406,5.925413924252516,133.57000732421878,-1.9230949809849354,134.11000061035156,-0.058784004030107195
4051,2007-04-27,133.19000244140622,133.86000061035156,132.96000671386722,133.86000061035156,372200.0,-0.005153887184350281,1.6865562868659336,2.791772634791573,63.820044613332435,78.16747452320786,-0.22678523551687135,-2.245889243893174,-5.202507494562653,-9.574756651103797,14.153995042103338,0.9199981689452841,2.2535859643855076,1.6890029907226278,-2.355128841079704,5.733134822524946,-0.333062925178524,3.7110689066237796,4.470001220703153,22.125488799155608,-47.908098915043354,2.0220659159011616,4,0.9349975585937784,-0.9350013732909872,-7.237503051757784,-8.145000457763643,-1.0200042724609375,4,-0.046249745094939065,-10.749761586877742,133.8800048828125,-1.9493659883918149,135.49000549316406,5.925413924252516,133.57000732421878,-0.046249745094939065
4052,2007-04-30,133.03999328613278,134.58000183105472,133.03999328613278,133.19000244140622,586400.0,-0.0011262793942767857,-19.532194079951932,0.22389487348834142,62.129586459260516,77.00400337222473,0.0017965557142360922,-1.8023712270918395,-4.9777495954431,-9.20651531332112,15.193221588607313,1.5400085449219318,2.318990772376594,1.2939941406249602,-2.477308702878446,5.065296984128366,-0.5916572811267429,3.1796455623766633,4.526010437011735,19.512091382513987,-49.44070508932684,1.8856514217517055,4,1.085006713867216,-0.7849922180175497,-6.912492752075167,-7.994991302490206,-1.3399963378905682,0,-0.040889920975204386,1.6865562868659336,133.19000244140622,-10.749761586877742,133.8800048828125,-1.9493659883918149,135.49000549316406,-0.040889920975204386
4053,2007-05-01,133.5,133.80000305175778,131.52000427246094,133.64999389648438,537100.0,0.003457657374334566,9.133053031331684,0.9998982809480216,63.67670952940436,74.90198661938275,-0.237008097347001,-2.0094116559110944,-5.334521741979529,-9.460803647313554,15.61153633826935,2.2799987792968466,2.5038012822631686,1.528000640869152,-2.0837394722072418,5.139740753945546,-0.2778694156690449,3.333870697407349,3.9738837829589784,32.247490624790316,-36.25193848468125,1.8058700565381898,5,0.7949981689453125,-1.2449989318847656,-7.149999618530273,-7.8899993896484375,-2.0599975585937784,1,-0.036928784088248845,-19.532194079951932,133.03999328613278,1.6865562868659336,133.19000244140622,-10.749761586877742,133.8800048828125,-0.036928784088248845
4054,2007-05-02,132.71000671386722,134.35000610351562,132.61000061035156,133.5,629000.0,-0.005917552705114515,-2.515143108151847,5.266836215666138,58.111578988729505,72.11942941657446,0.8036757522329196,-1.0055559575419295,-4.485096416753919,-8.54455891207165,15.531386439605493,1.7400054931640625,2.4149928872689657,0.569506835937517,-2.8336351493164784,3.9726488211915125,-1.1320641566894665,2.2710778285645006,4.525721888671853,28.33341204936653,-38.025474211581496,1.7015709926269944,5,1.8799972534179403,-0.45500564575198155,-6.360006332397489,-6.515007019042997,-1.0300140380859943,2,-0.030743739165438377,9.133053031331684,133.5,-19.532194079951932,133.03999328613278,1.6865562868659336,133.19000244140622,-0.030743739165438377
4055,2007-05-03,132.97999572753906,133.52999877929688,131.5,132.72000122070312,495100.0,0.002034428453115522,1.9852909827328928,-0.32910976763951505,60.11954247054449,69.25723751151905,0.766340182386898,-1.0456238895085335,-4.701284658295776,-8.68736087574598,15.69443512290422,2.029998779296875,2.398485530278407,0.6594963073730469,-2.501048514926566,3.82004112967266,-0.9207761037767455,2.239768718522839,4.027103901796892,48.05178076898262,-17.615872005479027,1.5802724111498008,5,1.600006103515625,-0.7249946594238281,-6.172494888305664,-6.409996032714844,1.4400024414062216,3,-0.021732587475560727,-2.515143108151847,132.71000671386722,9.133053031331684,133.5,-19.532194079951932,133.03999328613278,-0.021732587475560727
4056,2007-05-04,132.30000305175778,133.21000671386722,131.94000244140622,132.97999572753906,408300.0,-0.005113495996604711,1.2280490416532706,-2.615411702564814,48.85281821019801,65.24164726394073,1.3657833041736183,-0.16374057210998672,-4.024574607521828,-7.854741830291232,15.758571132794078,1.2700042724609943,2.340017888591234,-0.15399627685550854,-3.050570358870857,2.74257780515984,-1.6022833178631686,1.2942907641521515,4.376670599818027,25.974109615507306,-34.65545038667335,1.4482870410076727,5,2.2799987792969034,-0.0450019836425497,-5.492502212524386,-5.4300041198730185,1.9100036621094318,4,-0.003854949008772701,1.9852909827328928,132.97999572753906,-2.515143108151847,132.71000671386722,9.133053031331684,133.5,-0.003854949008772701
4057,2007-05-07,132.52000427246094,132.83999633789062,131.94999694824222,132.41999816894528,250500.0,0.0016628965655962613,1.4054354998349612,-0.14706938335880057,52.929553433836496,62.437988024348876,1.0018809481456685,-0.21022369341176272,-4.283088009099487,-7.920565293039957,15.692585522161796,0.8899993896484091,2.252696584050625,-0.050995635986339494,-2.742605969547128,2.640614697574449,-1.3968008027667338,1.2948095307940548,3.846068960020318,35.78954694878412,-21.77428464395102,1.3458051667804014,5,2.05999755859375,-0.2650032043457031,-5.507503509521484,-5.650005340576172,5.220001220703125,0,-0.002641156747897777,1.2280490416532706,132.30000305175778,1.9852909827328928,132.97999572753906,-2.515143108151847,132.71000671386722,-0.002641156747897777
4058,2007-05-08,132.46000671386722,132.94000244140622,131.80000305175778,132.72999572753906,568400.0,-0.00045274340974488236,2.3043343653253494,-2.6997253585586067,54.1117440115008,59.27989106414131,0.9922078305513082,0.011006697818089606,-4.276311511704307,-7.706131606259305,15.03621131632138,1.1399993896484375,1.9515007023151156,-0.21299362182614345,-2.708887877955789,2.282900634303502,-1.4609407498909661,1.0349535062386792,3.614102124665152,33.684373962673256,-21.25509397650294,1.2479471280648198,5,1.1499938964843466,0.3849945068359091,-5.420005798339872,-5.59000778198245,4.149993896484347,1,-0.005737654590843633,1.4054354998349612,132.52000427246094,1.2280490416532706,132.30000305175778,1.9852909827328928,132.97999572753906,-0.005737654590843633
4059,2007-05-09,135.10000610351562,135.39999389648438,132.46000671386722,132.46000671386722,623800.0,0.019930539452192475,-1.2272635320637204,-9.778173392111244,62.737074360558125,58.49873911970719,-1.909762707414501,-2.3825560249306648,-6.701069128577046,-10.163598456787085,14.846169376919235,2.939987182617159,1.7007281031383457,2.1930053710937614,-0.29101866365522255,4.677029405842745,0.9509933537192694,3.4350173884682533,0.6996562047048087,92.30799327047224,38.014656350478525,1.2420120173744957,5,-1.6500091552734375,-2.0200042724609375,-7.652505874633789,-8.23000717163086,2.2899932861328125,2,-0.027091069554098013,2.3043343653253494,132.46000671386722,1.4054354998349612,132.52000427246094,1.2280490416532706,132.30000305175778,-0.027091069554098013
4060,2007-05-10,133.66999816894528,135.74000549316406,133.66999816894528,135.10000610351562,688700.0,-0.010584810288421842,-1.8950990748742804,-0.5416697974164256,49.7466318532474,56.93502659080885,-0.5729263047315669,-0.7674330802263682,-5.11506575457642,-8.556083318173847,15.584055860445373,2.0700073242187784,1.5024245734000488,0.6204978942870696,-1.6796066519070507,2.92060244048119,-0.5295543788099906,1.7705501673841297,-2.169998168945284,47.461775595246976,-1.3078960802876196,1.1500522730970648,5,-0.04999542236325283,-0.5899963378905966,-6.277496337890597,-6.7999992370605185,5.639999389648494,3,-0.014887450590437612,-1.2272635320637204,135.10000610351562,2.3043343653253494,132.46000671386722,1.4054354998349612,132.52000427246094,-0.014887450590437612
4061,2007-05-11,134.80000305175778,135.30999755859378,133.85000610351562,133.91999816894528,421200.0,0.008453691166990795,-1.862759177811902,-0.6153846153846032,52.740280548492315,55.89177037850128,-1.6210011360090562,-1.6521449588386474,-6.051451254431669,-9.508191559843112,16.361818646432955,1.6399993896484943,1.0525365361834247,1.5410026550292741,-0.5798253721333424,3.6618306821918907,0.4805886414479801,2.601416668610568,-3.215202941894489,76.14208479853708,31.106857725678474,1.0604140135813047,5,-1.1800003051757528,-1.705001831054659,-7.407501220703097,-7.9300041198730185,4.399993896484432,4,-0.0028190272567470975,-1.8950990748742804,133.66999816894528,-1.2272635320637204,135.10000610351562,2.3043343653253494,132.46000671386722,-0.0028190272567470975
4062,2007-05-14,133.69000244140622,135.33999633789062,133.5,134.89999389648438,462700.0,-0.00823442570639532,-1.3144661330876566,-1.3749826605632172,50.455908373084036,54.422792472243465,-0.4571773514093138,-0.4759745320244235,-4.683557334320142,-8.216799585952515,16.180285502893803,1.839996337890625,0.7900691785931429,0.37350158691404545,-1.7275129654222212,2.474516139250312,-0.6770056892540879,1.4240088630821788,-2.022098223876924,47.969497931931556,6.477467674238412,1.0505072761681344,5,-0.06999969482419033,-0.5950012207030966,-6.297500610351534,-6.820003509521456,4.029998779296903,0,0.0038896272194242076,-1.862759177811902,134.80000305175778,-1.8950990748742804,133.66999816894528,-1.2272635320637204,135.10000610351562,0.0038896272194242076
4063,2007-05-15,130.25999450683594,132.6300048828125,130.24000549316406,132.0,1123800.0,-0.025656428094341543,-1.6854174346137691,1.438031223990483,32.17448466529507,51.540893102972966,2.754576427096822,2.9750381973607887,-0.9992475057453873,-4.611209444788557,15.605949968300802,3.449996948242159,0.5583316943428542,-2.973006439208973,-5.411648280276609,-0.5343645981413374,-4.192327359742791,-1.7536855186751552,5.480010986328125,0.3634366122159091,-36.244587744468014,1.2193209205338194,5,2.730010986328125,2.8350067138671875,-2.86749267578125,-3.389995574951172,6.7400054931640625,1,0.05742370107297656,-1.3144661330876566,133.69000244140622,-1.862759177811902,134.80000305175778,-1.8950990748742804,133.66999816894528,0.05742370107297656
4064,2007-05-16,131.66999816894528,131.96000671386722,130.3699951171875,130.46000671386722,602800.0,0.010824533406804004,-1.2877623605866748,-0.6953951926196476,42.36349620956072,49.567999073974775,1.3203860052227583,1.6512716002301602,-2.2019884373347907,-5.854490492920121,15.295484447829411,1.7000122070312784,0.38269572557780407,-1.5640029907226847,-3.9999259430732366,0.8719199616278672,-2.7819644668979606,-0.3460415145474087,3.960007324218765,25.999866832385848,-10.468458540138641,1.2179614761752813,5,1.3200073242187784,1.425003051757841,-3.772499084472628,-4.7999992370605185,5.419998168945341,2,0.037518056581635095,-1.6854174346137691,130.25999450683594,-1.3144661330876566,133.69000244140622,-1.862759177811902,134.80000305175778,0.037518056581635095
4065,2007-05-17,132.85000610351562,133.30999755859378,131.24000549316406,131.66999816894528,538600.0,0.008961858821143753,-1.0294106647319137,0.9752200559913932,48.86365027233236,49.56920263643415,0.1341022133141223,0.5664648737281368,-3.2202572814910013,-6.853633046343987,14.88411927728145,2.069992065429716,0.16108452234624338,-0.4259956359863395,-2.8012696671285937,1.9492783951559147,-1.6136326515574808,0.7616413795848018,2.6721993896484264,51.17657442562523,12.361339811319809,1.1876370155711293,5,0.1399993896484375,0.2449951171875,-4.852504730224609,-5.980007171630859,4.189987182617159,3,0.03417382820889969,-1.2877623605866748,131.66999816894528,-1.6854174346137691,130.25999450683594,-1.3144661330876566,133.69000244140622,0.03417382820889969
4066,2007-05-18,134.50999450683594,134.50999450683594,133.16999816894528,133.39999389648438,572800.0,0.012495207580396128,1.4144064884184993,0.9406721580696242,54.46266275577241,49.73954811664925,-1.3180372318612683,-1.0878673279308373,-4.716514924272019,-8.314081845845237,13.994107372477915,1.6599884033203125,0.10758763977810304,1.194992828369152,-1.2366130797202857,3.6265987364585897,-0.020810125675552626,2.4107957824138566,0.9065669863281016,83.72542507771524,40.71414386725719,1.2158029540447126,5,-1.519989013671875,-0.9049911499023438,-6.409994125366211,-7.639995574951172,1.4900054931640625,4,0.03568510332155217,-1.0294106647319137,132.85000610351562,-1.2877623605866748,131.66999816894528,-1.6854174346137691,130.25999450683594,0.03568510332155217
4067,2007-05-21,133.99000549316406,135.75999450683594,133.78999328613278,134.75,988000.0,-0.003865802058637735,-2.396498428107166,-0.6846793594061448,51.482171753396315,49.447373421304306,-0.6343037368823445,-0.6085285545544821,-4.066732517052401,-7.593954483124946,12.924351542086193,1.9700012207031534,-0.007548095277314815,0.6810035705566406,-1.7429230630804966,3.104930204193778,-0.5309597462619422,1.8929668873752235,-3.75,67.93491781798882,22.588763877240794,1.2119633168185717,5,-0.9900054931640625,-0.04000091552734375,-5.595005035400391,-7.120006561279297,3.199996948242159,0,0.038883433401635026,1.4144064884184993,134.50999450683594,-1.0294106647319137,132.85000610351562,-1.2877623605866748,131.66999816894528,0.038883433401635026
4068,2007-05-22,132.11000061035156,134.1199951171875,131.10000610351562,133.99000549316406,1264000.0,-0.014030933694591186,1.8224405687149723,2.473708514867388,48.29737153862666,47.84296199664525,1.3307770126654077,1.2189860815128668,-2.0780381996375468,-5.52462764559678,12.45171048802781,3.019989013671875,0.0463543439485079,-1.1260009765624943,-3.6041643835980324,1.3521624304730437,-2.3650826800802633,0.11308072695527471,-1.7595953369140602,32.28210928011912,-14.587483089230382,1.2390817035177628,5,0.8899993896484375,1.8400039672851562,-3.0375022888183594,-4.94500350952147,4.809997558593722,1,0.042464617246485536,-2.396498428107166,133.99000549316406,1.4144064884184993,134.50999450683594,-1.0294106647319137,132.85000610351562,0.042464617246485536
4069,2007-05-23,126.33000183105469,131.75,126.33000183105469,131.1199951171875,2402000.0,-0.043751409829635435,-1.2630504241567038,2.547862151808324,35.62474601675102,46.27386357036787,6.410005416327181,6.6168013086377755,3.8024654281896915,0.4102903253169501,11.201434896989856,5.779998779296875,-0.11317563217878046,-6.447999572753901,-10.2201457315536,-2.6758534139542007,-8.334072652153765,-4.561926493354036,9.42999267578125,0.0,-44.79009627065369,1.8860730793998528,5,4.714996337890625,5.665000915527344,2.797496795654297,0.8899955749511577,10.289993286132812,2,0.08446131571512727,1.8224405687149723,132.11000061035156,-2.396498428107166,133.99000549316406,1.4144064884184993,134.50999450683594,0.08446131571512727
4070,2007-05-24,126.01000213623048,128.25,125.80999755859376,127.13999938964844,1447800.0,-0.00253304591297443,-2.1895323150877286,0.23590789922176583,36.187971831901514,44.434718157413336,6.178949905718369,6.658346340281483,4.261943588840765,0.8909886720337425,10.760116035331468,2.440002441406236,-0.3093573589325729,-6.374499130249021,-11.166657567409672,-1.5823406930883692,-8.770578348829346,-3.978419911668695,9.561392517089828,2.010096874170929,-43.294578215730226,2.396079218580326,5,4.774993896484361,5.7249984741210795,3.12499618530272,1.2099952697753622,11.769996643066392,3,0.08792948189685346,-1.2630504241567038,126.33000183105469,1.8224405687149723,132.11000061035156,-2.396498428107166,133.99000549316406,0.08792948189685346
4071,2007-05-25,127.02999877929688,127.18000030517578,126.01000213623048,126.01000213623048,837400.0,0.00809456888956861,-1.2941216069652475,-0.902654090513195,38.353831592739965,43.090042959597326,4.403997099842087,5.431680627551742,3.37229761278158,0.05282552990257727,10.747124736215225,1.1699981689452983,-0.857199251029158,-5.046502304077137,-10.381733750723726,0.28872914256943716,-7.714118027400417,-2.378886580753857,8.150939990234377,12.261322561698309,-32.83224597423447,2.6676157233232893,5,3.7549972534179688,4.7050018310546875,2.104999542236328,0.18999862670897016,11.44000244140625,4,0.07880024091181292,-2.1895323150877286,126.01000213623048,-1.2630504241567038,126.33000183105469,1.8224405687149723,132.11000061035156,0.07880024091181292
4072,2007-05-29,127.5999984741211,127.76000213623048,126.7300033569336,127.0999984741211,901700.0,0.00448712666536788,1.51216970599176,0.4901976917265744,39.90862472930385,43.94939185559831,3.217653889574848,4.672811228030753,2.9567889937885923,-0.37887998628436037,10.373654552595713,1.0299987792968892,-1.1328308239976934,-4.204502868652355,-9.876936311137143,1.467930573832433,-7.040719589894763,-1.3682861474099468,7.206102646972653,21.54033022159207,-23.963848176597214,2.836216721242396,5,3.18499755859375,4.135002136230469,2.4375,0.06499862670899859,12.500007629394531,1,0.065830733748657,-1.2941216069652475,127.02999877929688,-2.1895323150877286,126.01000213623048,-1.2630504241567038,126.33000183105469,0.065830733748657
4073,2007-05-30,128.57000732421878,128.57000732421878,126.87999725341795,127.5999984741211,1082700.0,0.007601950326781681,2.4845250548602356,1.9400177001953693,35.43062635880396,43.179072983291995,2.2157163586591366,3.493643246030132,2.1425104127139605,-1.2193575569125983,10.607184446270459,1.6900100708008239,-1.556836186872772,-2.987994384765585,-8.777465317369973,2.801476547838803,-5.882729851067779,-0.09325891846339118,5.876249654374959,46.46479177156044,6.596734945656721,2.8947354663021976,5,2.2149887084960653,3.164993286132784,1.8374938964843466,-0.535007476806669,11.349990844726506,2,0.0670451475937941,1.51216970599176,127.5999984741211,-1.2941216069652475,127.02999877929688,-2.1895323150877286,126.01000213623048,0.0670451475937941
4074,2007-05-31,128.6300048828125,129.3699951171875,127.55999755859376,128.94999694824222,1203000.0,0.0004666528363992395,2.1207166440851624,-0.3298857174318473,38.02283450747641,41.97453789830801,1.8764786825145734,3.2805029544503554,2.195083785519614,-1.1358652751125646,10.513991926494839,1.8099975585937358,-1.904404914778695,-2.723996734619135,-8.628929625422131,3.1809361561838614,-5.676463180020647,0.22846971078237743,5.4708017189812495,79.21374320640518,38.641231506054964,2.9524664454015,5,2.1549911499023438,3.1049957275390625,1.9824962615966797,-0.5950050354003906,9.839996337890625,3,0.0644483633012789,2.4845250548602356,128.57000732421878,1.51216970599176,127.5999984741211,-1.2941216069652475,127.02999877929688,0.0644483633012789
4075,2007-06-01,130.08999633789062,130.08999633789062,128.30000305175778,128.69999694824222,883700.0,0.01135031796359054,1.5755310390252344,-4.343855800867391,38.97986010750419,40.25422649294487,-0.018095289838640838,1.678981002396256,0.8366457343145441,-2.4427396628840228,10.836104221389082,1.789993286132841,-1.642821305936991,-1.1195053100585994,-6.9982869917590165,4.759276371641818,-4.058896150908794,1.8198855307915949,3.6791779021751267,100.0,61.286049907646685,2.9393908408502063,6,0.6949996948242188,0.6949996948242188,2.360006332397461,-0.4999961853027344,4.870010375976591,4,0.050196010170806105,2.1207166440851624,128.6300048828125,2.4845250548602356,128.57000732421878,1.51216970599176,127.5999984741211,0.050196010170806105
4076,2007-06-04,131.78999328613278,131.99000549316406,129.88999938964844,130.08999633789062,1145100.0,0.013067852994834928,-1.000014532243415,1.2230199242549034,45.673930112495384,39.608866310622545,-2.396519426156374,-0.06449011693544549,-0.7621941300572246,-4.022249034372777,11.133621389225649,2.100006103515625,-1.6294981509196305,0.6059921264648267,-5.257276649701595,6.469260902631248,-2.325642261618384,3.5376265145480374,1.6608138866740774,96.19748810264524,56.23135382895704,2.93163438808321,6,-1.824996948242159,-1.0049972534179403,1.3275070190429972,-2.1999931335448935,3.710006713867216,0,0.045451140437946735,1.5755310390252344,130.08999633789062,2.1207166440851624,128.6300048828125,2.4845250548602356,128.57000732421878,0.045451140437946735
4077,2007-06-05,132.16999816894528,132.39999389648438,130.52000427246094,131.78999328613278,1392700.0,0.002883412263231966,3.4761852861032394,0.22353268528242648,55.050250749423995,40.35918622293336,-3.421666996683001,-0.49757180658068023,-1.0654887279090133,-4.265719354791159,11.500984626330348,1.8799896240234375,-1.8240834857490427,1.0034973144530852,-4.845052377001878,6.852047005908034,-1.920777531274382,3.9277721601805524,0.9751766192930518,95.83340819911575,48.75691579882508,2.9242748457274756,6,-3.0650024414062216,-1.3850021362304403,1.020002365112333,-2.5799980163573935,2.479995727539091,1,0.04766590859526909,-1.000014532243415,131.78999328613278,1.5755310390252344,130.08999633789062,2.1207166440851624,128.6300048828125,0.04766590859526909
4078,2007-06-06,131.69999694824222,132.16999816894528,131.0,132.16999816894528,906200.0,-0.003556035614847297,3.9787026816445303,-1.2368294249918195,50.08346912279317,41.9657110124936,-3.3703715680932476,-0.0921527193144982,-0.5213677771899086,-3.7250377754767214,11.965980950737434,1.169998168945284,-2.30044820233158,0.5714965820312727,-5.251486267719798,6.3944794317823295,-2.3399948428442485,3.482988006906794,1.1517707508103285,85.53724219247582,34.3160563384056,2.9114914248755293,6,-2.5950012207031534,-0.9150009155273722,1.4900035858154013,-2.1099967956543253,4.180007934570284,2,0.06378139217857837,3.4761852861032394,132.16999816894528,-1.000014532243415,131.78999328613278,1.5755310390252344,130.08999633789062,0.06378139217857837
4079,2007-06-07,131.44000244140622,133.64999389648438,131.33999633789062,133.0,1339400.0,-0.001974142087020514,-1.624982660563185,3.319135121096495,45.86508523904421,43.040945835509454,-2.580681712238629,-0.12692291263721245,-0.17778524392670647,-3.391165417261959,11.584995448684579,2.30999755859375,-2.7292800676157754,0.49450225830074146,-5.025094569203475,6.0140990858049435,-2.2652961554513524,3.2543006720528354,-5.630004882812457,58.69167781368242,7.156483705460147,2.7597984137521023,6,-1.6100044250487997,-0.6550064086913778,1.8349971771240519,-1.850002288818331,3.7099914550781534,3,0.06451609532888813,3.9787026816445303,131.69999694824222,3.4761852861032394,132.16999816894528,-1.000014532243415,131.78999328613278,0.06451609532888813
4080,2007-06-08,131.67999267578122,131.91000366210938,130.99000549316406,131.16000366210938,933000.0,0.0018258538490363296,-1.1395670688431512,-0.33332681247307716,40.946876287431806,43.32906191269744,-2.158825762483133,-0.5519418273988492,-0.2926019278533829,-3.5412407829709025,10.994417568735779,0.9199981689453125,-2.979197521551299,0.8339927673339673,-4.548861929419871,6.21684746408782,-1.857434581042952,3.5254201157108866,-5.713195190429644,47.60627396871057,0.13702339480612125,2.6914273483769255,6,-1.4899940490722372,-0.8949966430663778,1.7425098419189737,-2.089992523193331,3.9200134277344034,4,0.05156446630157463,-1.624982660563185,131.44000244140622,3.9787026816445303,131.69999694824222,3.4761852861032394,132.16999816894528,0.05156446630157463
4081,2007-06-11,134.41999816894528,134.75,131.25,132.16999816894528,1097500.0,0.020808062314450648,1.4054952545749622,4.3270144961561146,51.20446189446718,44.58415493104892,-4.179879072188868,-3.501394336671467,-2.8778496972520884,-6.171611484046622,10.709629489792768,3.5,-2.3400377611990564,3.5929985046386435,-1.7334784545257662,8.919475463803039,0.9297600250564528,6.256236984220834,-8.29953675537105,92.19853039315703,45.36338928767569,2.6632384795822004,6,-3.6049995422362997,-3.6350021362304403,-1.0024967193603231,-4.8299980163573935,0.0099945068359375,0,0.004017322959960268,-1.1395670688431512,131.67999267578122,-1.624982660563185,131.44000244140622,3.9787026816445303,131.69999694824222,0.004017322959960268
4082,2007-06-12,134.21000671386722,136.30000305175778,133.97999572753906,134.41999816894528,1166600.0,-0.0015622039721659986,-5.92525620587557,-0.09332953559025252,56.48952112043817,46.92403212678605,-3.278413943363148,-3.426106246279744,-2.52717928263732,-5.857043191825767,10.775660340287343,2.3200073242187216,-1.6435451430963894,3.35700683593754,-2.033010766942539,8.747024438817633,0.6619980344974863,6.052015637377593,-7.744363756835952,60.64035218795705,11.470115456685399,2.695008801440045,6,-2.2800064086914347,-3.1550064086914347,-0.792505264282255,-4.620006561279325,1.449996948242159,1,0.009611751893307208,1.4054952545749622,134.41999816894528,-1.1395670688431512,131.67999267578122,-1.624982660563185,131.44000244140622,0.009611751893307208
4083,2007-06-13,137.74000549316406,137.74000549316406,134.58000183105472,134.75999450683594,989900.0,0.02630205351842907,1.120800008192589,-14.191105943907344,90.9548534091349,52.805367560303665,-6.0020337584493575,-6.711068728386209,-5.899659448436466,-9.280356497693646,11.940504907498758,3.5299987792968466,-0.9208521433246517,6.51300506591798,0.3182697950219904,12.707740336813984,3.4156374304699852,9.610372701365975,-10.684300930449211,100.0,42.7672634901908,3.0973676354479993,6,-4.720001220703125,-5.965003967285156,-4.322504043579102,-8.150005340576172,-4.0200042724609375,2,-0.022433653793000885,-5.92525620587557,134.21000671386722,1.4054952545749622,134.41999816894528,-1.1395670688431512,131.67999267578122,-0.022433653793000885
4084,2007-06-14,136.61000061035156,137.63999938964844,136.05000305175778,137.25,847900.0,-0.008203897471665056,1.2394343495127254,-0.21476410408708743,85.95661798996817,58.02500732502188,-4.046565101503461,-5.472577336943118,-4.633624686281792,-8.043086500062628,13.168299122548587,1.6900024414062784,-0.23944267418474396,5.136000061035162,-1.5105709089328627,11.7825710310032,1.8127145760511496,8.459285546019174,-8.69955197320077,83.25918692129629,18.254587300768137,3.323285484984018,6,-2.7949981689453125,-4.834999084472656,-3.3824996948242188,-7.020000457763672,-3.0,3,-0.005343647787699024,1.120800008192589,137.74000549316406,-5.92525620587557,134.21000671386722,1.4054952545749622,134.41999816894528,-0.005343647787699024
4085,2007-06-15,137.38999938964844,138.66000366210938,136.83999633789062,137.25,781300.0,0.0057096755421415235,-2.7916554080902807,-0.21874925494122976,85.72417762932918,62.475034826892305,-4.114885413276227,-6.2135857114849955,-5.267015083153069,-8.714027614643669,14.619783973514144,2.0500030517578125,0.5582121966260729,5.688999176025391,-1.4474952593048442,12.825493611355625,2.120751958360273,9.257246393690508,-8.69318620401657,82.86094946275087,10.722652419779962,3.568247217665114,6,-2.7999954223632812,-5.154998779296875,-4.125,-7.799999237060547,-6.080001831054659,4,-0.016303992307411197,1.2394343495127254,136.61000061035156,1.120800008192589,137.74000549316406,-5.92525620587557,134.21000671386722,-0.016303992307411197
4086,2007-06-18,139.30999755859378,140.19999694824222,137.85000610351562,138.55000305175778,973000.0,0.013974802951269183,-1.1759291310214524,5.428555858311033,86.94009932182581,66.01835133493695,-5.426663579555054,-8.174660770770487,-7.023131056223633,-10.521797518133354,15.76599228729143,2.8099975585937784,1.3781631104937446,7.368997192382835,-0.45498437729662555,15.192978762062296,3.457006407543105,11.280987977222566,-9.616865325314166,85.69133094884143,6.857259438821188,3.9119907848397286,6,-3.7149963378906534,-6.305000305175781,-5.959995269775419,-9.719997406005888,-10.259994506835994,0,-0.026631193167006795,-2.7916554080902807,137.38999938964844,1.2394343495127254,136.61000061035156,1.120800008192589,137.74000549316406,-0.026631193167006795
4087,2007-06-19,139.19999694824222,139.69999694824222,137.75,139.32000732421878,786000.0,-0.000789610309951394,3.4318635015866508,-0.15790953078883313,85.45699589671266,69.94874319870578,-4.709882694915848,-8.067977153996964,-6.764878033909554,-10.281824498955103,16.46074110031767,1.949996948242216,2.1381190126820684,6.998497009277372,-1.4358584857992298,15.432852504353974,2.781319261739071,11.215674756815673,-8.246040949167082,82.20639023436651,-0.6923450600261702,4.217177747538299,6,-3.604995727539091,-6.194999694824219,-5.842494964599638,-9.609996795654325,-11.969993591308622,1,-0.034267272823537476,-1.1759291310214524,139.30999755859378,-2.7916554080902807,137.38999938964844,1.2394343495127254,136.61000061035156,-0.034267272823537476
4088,2007-06-20,137.72000122070312,139.14999389648438,137.72000122070312,139.0,572500.0,-0.010632153448174142,-1.234365686765372,10.665734265734265,77.69656067633471,73.48557380284916,-2.554812242938283,-6.478290119990561,-5.158508208639944,-8.68409273710148,18.432861995997875,1.479995727539091,2.6172988264020773,5.238001251220709,-3.5492988413988087,14.025301343840226,0.8443512049109643,9.631651297530453,-5.656520307727931,40.2409789171025,-41.34247996599651,4.393650046309758,6,-2.125,-4.715003967285128,-4.362499237060547,-8.130001068115234,-10.270004272460923,2,-0.014957867705014727,3.4318635015866508,139.19999694824222,-1.1759291310214524,139.30999755859378,-2.7916554080902807,137.38999938964844,-0.014957867705014727
4089,2007-06-21,137.0,137.86000061035156,136.64999389648438,137.72000122070312,1036100.0,-0.005228007655542211,1.420013427734375,0.5625014901175405,72.0485360505109,76.94131377652462,-1.0763771143625434,-5.183704453301118,-4.3178938071619655,-7.8456744767767645,18.765192813911085,1.2100067138671875,2.8532998255276993,3.984500122070301,-4.521248447896568,12.490248692037184,-0.26837416291314753,8.23737440705375,-3.960137162792762,9.859318384031075,-66.52795372292073,4.25287428498344,6,-1.2750015258789062,-3.995002746582003,-3.9574966430664062,-7.409999847412109,-7.6100006103515625,3,-0.023941596929174302,-1.234365686765372,137.72000122070312,3.4318635015866508,139.19999694824222,-1.1759291310214524,139.30999755859378,-0.023941596929174302
4090,2007-06-22,137.08999633789062,138.35000610351562,137.05000305175778,137.08999633789062,828200.0,0.0006569075758440235,-31.505532239580816,-0.0,68.84782974382364,78.90168798200868,-0.3556629011886514,-4.638892795056108,-4.29663988004836,-7.797485423355738,19.018251130049112,1.350006103515625,3.282147935013114,3.5204967498779354,-4.493150336403119,11.53414383615899,-0.48632679326260586,7.527320293018477,-3.190917407359194,12.39442431432209,-58.94702462271753,4.006823543140527,6,0.0,-4.084999084472628,-4.047492980957031,-7.499996185302734,-10.27999877929686,4,-0.02538475323145961,1.420013427734375,137.0,-1.234365686765372,137.72000122070312,3.4318635015866508,139.19999694824222,-0.02538475323145961
4091,2007-06-25,137.03999328613278,138.30000305175778,136.58000183105472,137.1300048828125,610000.0,-0.0003647461747289249,-2.4059615355562727,-100.0,67.73489455528289,80.15117391921365,0.11741775079565286,-4.005899695288321,-4.126903683778238,-7.643951239236429,19.189131617466625,1.7200012207030682,3.869715934380764,2.9699939727782976,-4.55969909976136,10.499687045317941,-0.7948525634915313,6.7348405090481265,-2.3848041934760715,14.743338941271311,-51.29001032423863,3.7648465362698245,6,0.35000610351568184,-4.034996032714787,-3.9974899291991903,-7.329990386962862,-10.72999572753902,0,-0.04181258032883184,-31.505532239580816,137.08999633789062,1.420013427734375,137.0,-1.234365686765372,137.72000122070312,-0.04181258032883184
4092,2007-06-26,136.0,137.50999450683594,136.0,137.1199951171875,673600.0,-0.007588976481933463,-1.6964305177111716,12.44278691303218,65.03500458298063,77.27119071630761,1.6070188640197784,-2.428861837349075,-3.0390123795193915,-6.523146807289493,19.515812774799006,1.5099945068359375,4.560379162799279,1.5100006103515682,-5.4127811533255965,8.432782374028747,-1.9513902714870142,4.9713914921901505,-0.6794339646730236,0.0,-60.94038226064163,3.4613908818385872,6,2.0999984741210938,-2.995002746582003,-2.702495574951172,-6.084999084472656,-8.120002746582045,1,-0.051102918737075065,-2.4059615355562727,137.03999328613278,-31.505532239580816,137.08999633789062,1.420013427734375,137.0,-0.051102918737075065
4093,2007-06-27,137.19000244140622,137.19999694824222,135.50999450683594,135.89999389648438,606700.0,0.008750017951516309,1.5801612076596248,-1.1517983651225905,68.87724022955348,75.37348207626152,0.36966845125945724,-3.09884360111883,-4.146636165540315,-7.626354282130023,20.125597738495724,1.6900024414062784,4.918862273853819,2.2690032958984148,-4.157451968895174,8.695458560692003,-0.9442243364983938,5.482230928295223,3.0099945068359943,59.15496741402091,-1.984357019706131,3.2132276323967996,6,0.6649932861328409,-4.185005187988224,-3.715000152587862,-7.275001525878878,-15.150001525878878,2,-0.07260003576956375,-1.6964305177111716,136.0,-2.4059615355562727,137.03999328613278,-31.505532239580816,137.08999633789062,-0.07260003576956375
4094,2007-06-28,136.91999816894528,137.91000366210938,136.52999877929688,136.97000122070312,459700.0,-0.00196810458237473,-2.3253056347090726,-0.03876179886922399,67.16909364160237,73.31180607762522,0.7691551182340959,-2.293519811765492,-3.7866656629556985,-7.26321848253221,21.207906805950845,1.3800048828125,5.215853838461555,1.584499359130831,-4.167479584220644,7.3364783024823055,-1.291490112544892,4.460488830806554,3.186198730468817,49.64781354265627,-12.65793395937252,2.8759894716757373,6,0.9349975585937784,-3.915000915527287,-3.4449958801269247,-7.00499725341794,-12.549995422363239,3,-0.06916448544658949,1.5801612076596248,137.19000244140622,-1.6964305177111716,136.0,-2.4059615355562727,137.03999328613278,-0.06916448544658949
4095,2007-06-29,136.6199951171875,137.75,135.8699951171875,136.97999572753906,463500.0,-0.002191082791190291,-1.0215099633296965,7.199572779977598,58.58033662194975,70.16072133319456,1.059907148281468,-1.5591612573708176,-3.409933205244812,-6.887488644560534,22.521990067951396,1.8800048828125,4.668703563526435,0.9579963684082031,-4.256509386248894,6.1725021230653,-1.649256508920331,3.5652492457367373,3.394277734375038,39.78484626406962,-17.965549002325837,2.6072528773285444,6,0.9850006103515625,-3.614997863769503,-5.099994659423828,-6.704994201660156,-12.879997253417983,4,-0.052920480061044106,-2.3253056347090726,136.91999816894528,1.5801612076596248,137.19000244140622,-1.6964305177111716,136.0,-0.052920480061044106
4096,2007-07-02,137.77999877929688,138.02999877929688,137.02000427246094,137.39999389648438,313900.0,0.008490731251412864,1.2954293244555417,-1.0555673292925867,62.96293012983811,67.66138069243071,-0.3799011346548298,-2.368851869257611,-4.533595387007978,-7.962654671952123,24.064945711260343,1.410003662109375,4.266959417866843,1.8184997558593636,-3.1414890662104824,6.77848857792921,-0.6614946551755736,4.298494166894301,2.144188505371119,90.07938189898941,31.343968746059574,2.4799944110349275,7,-0.45000457763671875,-4.6749992370605185,-6.520000457763672,-7.864997863769531,-15.5,0,-0.07961969311870465,-1.0215099633296965,136.6199951171875,-2.3253056347090726,136.91999816894528,1.5801612076596248,137.19000244140622,-0.07961969311870465
4097,2007-07-03,138.47000122070312,138.80000305175778,137.94999694824222,137.94999694824222,205200.0,0.00500800150616576,-2.269227383432751,1.3684147124959098,53.33941078501038,64.95503070450579,-1.3235260220064333,-2.701164060504823,-5.19073974424407,-8.551289909333065,25.639208362938604,1.020004272460909,3.826740063000699,2.1935020446777287,-2.548020604784824,6.9350246941402816,-0.17725928005356195,4.564263369409019,1.3659022084082153,89.96957525949227,34.94798368210408,2.3707613247312795,7,-1.31500244140625,-5.005001068115234,-7.210002899169922,-8.555000305175781,-21.77999877929689,1,-0.08781688130938847,1.2954293244555417,137.77999877929688,-1.0215099633296965,136.6199951171875,-2.3253056347090726,136.91999816894528,-0.08781688130938847
4098,2007-07-05,140.10000610351562,140.10000610351562,138.08999633789062,138.47999572753906,365600.0,0.011771538011431604,1.4814776441334099,3.1153789723878575,65.26685507631392,64.20151059626167,-2.883672673241307,-3.8679042219670805,-6.75086002026751,-10.052494828885955,27.458694115189097,2.010009765625,3.175420933325796,3.403506469726551,-1.1139800417430195,7.920992981196122,1.1447632139917516,5.662249725461351,-4.5900115966796875,100.0,46.54471257279475,2.2587432557347906,7,-2.2950057983398438,-6.560009002685547,-8.840007781982422,-9.270004272460938,-24.22000885009767,3,-0.08722347121861418,-2.269227383432751,138.47000122070312,1.2954293244555417,137.77999877929688,-1.0215099633296965,136.6199951171875,-0.08722347121861418
4099,2007-07-06,139.91999816894528,140.28999328613278,139.02000427246094,140.10000610351562,528100.0,-0.0012848531529494611,3.5358184146710583,-0.11111529730902488,61.6804930145006,63.405139848559116,-2.5098407315815052,-3.1832282298325083,-6.563515067112661,-9.761628605546122,28.838051611790927,1.2699890136718466,2.5634852581323173,2.799498748779257,-1.2031625897460572,6.802160087304571,0.7981680795165857,4.800829418041928,-4.318203430175743,91.62906627909781,40.16282430459522,2.0013306692626576,7,-2.020004272460909,-5.995002746582003,-8.659999847412081,-9.089996337890597,-21.11000061035152,4,-0.12778728907521053,1.4814776441334099,140.10000610351562,-2.269227383432751,138.47000122070312,1.2954293244555417,137.77999877929688,-0.12778728907521053
4100,2007-07-09,138.47000122070312,139.88999938964844,138.05000305175778,139.75,337000.0,-0.010363042933229427,1.358973355765129,7.11079087903592,45.945969830061976,60.98414821242347,-0.9426317835760756,-1.263224926464659,-5.070975845434418,-8.221811332455701,30.236054692721403,1.8699951171875,2.0984079961164355,1.0100013732910043,-2.102553684056687,4.122556430638696,-0.5462761553828273,2.5662789019648358,-2.680678540039054,44.34256329852303,-2.678999866755639,1.5562775286738448,7,-0.57000732421875,-4.175003051757841,-7.210002899169922,-7.229999542236328,-22.790000915527344,0,-0.10182709864823014,3.5358184146710583,139.91999816894528,1.4814776441334099,140.10000610351562,-2.269227383432751,138.47000122070312,-0.10182709864823014
4101,2007-07-10,134.96000671386722,138.0,134.96000671386722,138.0,666000.0,-0.025348411034108675,-1.0000000000000187,2.374997019764897,34.593069675839615,57.60171100051891,2.504682748088726,2.413016591211772,-1.5361041342126498,-4.64516757172558,30.160166205238536,3.509994506835909,1.7195390847598446,-2.5269935607909986,-5.536164461820391,0.482177340238394,-4.031579011305695,-1.0224081102763023,5.329986572265568,0.0,-40.812358414851346,1.5045854505146918,7,2.664993286132784,0.12998962402340908,-4.175010681152372,-3.665004730224638,-20.790008544921903,1,-0.08313580536407039,1.358973355765129,138.47000122070312,3.5358184146710583,139.91999816894528,1.4814776441334099,140.10000610351562,-0.08313580536407039
4102,2007-07-11,135.5,136.16999816894528,134.55000305175778,134.96000671386722,606700.0,0.00400113559032067,-1.38234469140225,-0.17762976273533707,41.341653851830266,54.54220140299411,2.1079826484823627,2.0813325604466684,-2.0395965494204233,-5.109904739614564,29.56366424850419,1.6199951171875,1.4305434571888611,-2.051499938964838,-4.809762143218677,0.7067622652890009,-3.4306310410917717,-0.6723688368379044,4.683393554687484,16.55049763940333,-23.32891836403893,1.3791311021269237,7,1.919998168945284,-0.095001220703125,-5.125003814697266,-3.7649993896484375,-22.339996337890625,2,-0.09756458465463558,-1.0000000000000187,134.96000671386722,1.358973355765129,138.47000122070312,3.5358184146710583,139.91999816894528,-0.09756458465463558
4103,2007-07-12,134.64999389648438,135.5,131.86000061035156,133.0,970600.0,-0.006273107775023101,1.1731300046459512,3.0555822430700412,40.92662591375898,51.62637165545595,2.860623268291306,2.833234640734986,-1.1770438114259036,-4.178123286496998,28.82057543452622,3.6399993896484375,1.1363555374117595,-2.7470054626464844,-5.792065093120527,0.29805416782755856,-4.269535277883506,-1.224475647409463,5.3080640380859165,33.09603452145656,-10.143643224836921,1.5225298152370192,7,1.4250030517578125,0.9900054931640625,-4.704998016357422,-2.9149932861328125,-16.479995727539062,3,-0.13338278699726747,-1.38234469140225,135.5,-1.0000000000000187,134.96000671386722,1.358973355765129,138.47000122070312,-0.13338278699726747
4104,2007-07-13,135.8800048828125,135.96000671386722,134.03999328613278,134.14999389648438,330100.0,0.009134875915952412,1.0317444939611178,1.0484953853552075,45.706213098492064,50.195913486182874,1.640043293052912,1.6292632824723796,-2.3544889024983036,-5.3365788096403435,27.962383442630728,1.9200134277344318,0.9766252116804424,-1.4804946899413949,-4.582246461539825,1.6212570816570349,-3.031370575740624,0.0703811958578342,3.592169612304673,50.06232731722704,2.800271751603077,1.5508758857992158,7,0.1949920654296875,-0.2400054931640625,-5.935009002685547,-4.1450042724609375,-17.1300048828125,4,-0.14718874676699656,1.1731300046459512,134.64999389648438,-1.38234469140225,135.5,-1.0000000000000187,134.96000671386722,-0.14718874676699656
4105,2007-07-16,135.14999389648438,136.13999938964844,134.52000427246094,135.39999389648438,326200.0,-0.005372468060754865,-1.1457183855777198,-0.14450775282682707,43.6019128711767,48.04468934633161,2.3910504864417703,2.3008184024471916,-1.5880149019881458,-4.543480792146397,26.759746261376964,1.6199951171875,0.6107698902726497,-2.098505401611334,-5.3537420936303874,1.1567312904077198,-3.7261237476208464,-0.4708870556018212,3.8654501655468607,53.58295786933604,2.116313665720625,1.6276183460095204,7,0.9250030517578125,0.4900054931640625,-4.842496871948242,-3.4149932861328125,-15.349990844726577,0,-0.12090267906638552,1.0317444939611178,135.8800048828125,1.1731300046459512,134.64999389648438,-1.38234469140225,135.5,-0.12090267906638552
4106,2007-07-17,135.60000610351562,135.6300048828125,134.30999755859378,134.94999694824222,440800.0,0.003329724212758123,2.718295329994977,-2.6000366210936363,48.58958962836703,47.5169314400379,1.787233111707593,1.6428412481728856,-1.973661575080996,-4.952057410005551,25.145482822682823,1.3200073242187216,0.2910554768462248,-1.4629936218261719,-4.645618854977016,1.7196316113246723,-3.0543062384015798,0.12831899474923603,2.98611135141482,86.7751186008644,27.608662383793273,1.5913126165754201,7,0.4749908447265625,0.16999053955078125,-5.112508773803711,-3.8650054931640625,-12.840003967285142,1,-0.14690269101561193,-1.1457183855777198,135.14999389648438,1.0317444939611178,135.8800048828125,1.1731300046459512,134.64999389648438,-0.14690269101561193
4107,2007-07-18,134.42999267578122,135.22000122070312,132.99000549316406,134.44999694824222,675600.0,-0.008628417220285622,1.8589453915901288,-0.030775370313945928,40.254247333495655,44.73775280194698,2.5970079633782177,2.5688830961785243,-0.7586435757795869,-3.7656728365866172,23.6864177405921,2.6100006103515625,0.14248854616877793,-2.394506835937534,-5.617501944582358,0.8284882727072898,-4.006004390259932,-0.7830092816151364,3.752557768474503,60.046560710745375,0.8423550610876092,1.6114975543224113,7,1.645004272460966,1.645004272460966,-3.6299953460693075,-2.694992065429659,-13.72999572753902,2,-0.15071037425181633,2.718295329994977,135.60000610351562,-1.1457183855777198,135.14999389648438,1.0317444939611178,135.8800048828125,-0.15071037425181633
4108,2007-07-19,135.66000366210938,135.83999633789062,134.5,134.94999694824222,427700.0,0.009149825584642501,1.5046846255864694,-35.49275362308613,45.8333711773736,42.97696148671065,0.7497985910976013,1.2402157954199424,-1.9264950620809032,-4.978540609695017,22.053116660188383,1.4100036621094034,-0.16226661419381117,-1.0614959716796761,-4.2956398268289036,2.1726478834695513,-2.67856789925429,0.5555759558949376,2.1431937921121005,84.76201087009174,23.343154398865053,1.6170719275746095,7,0.214996337890625,0.4149932861328125,-4.167503356933594,-3.9250030517578125,-12.400001525878892,3,-0.1658558115333767,1.8589453915901288,134.42999267578122,2.718295329994977,135.60000610351562,-1.1457183855777198,135.14999389648438,-0.1658558115333767
4109,2007-07-20,133.72000122070312,135.80000305175778,133.46000671386722,135.80000305175778,718100.0,-0.014300474635385085,1.2499944980376403,-2.929552341449863,41.34850344322771,42.46613188817351,1.9197228909052058,3.0797921955007723,-0.030702616301994112,-2.9141853028315268,21.09522275142744,2.339996337890568,-0.41407852136271117,-2.837498474121105,-6.33417423171278,0.6591772834705694,-4.585836352916942,-1.0891605953252679,3.7266044228861688,23.1745124444143,-39.288022080421015,1.7483378787958441,7,1.2099990844726562,2.3549957275390625,-1.3224983215332031,-1.9449996948242188,-12.620002746582031,4,-0.11628778724053956,1.5046846255864694,135.66000366210938,1.8589453915901288,134.42999267578122,2.718295329994977,135.60000610351562,-0.11628778724053956
4110,2007-07-23,133.61000061035156,134.8699951171875,133.14999389648438,134.60000610351562,405400.0,-0.000822618975077738,1.248391825988092,0.4759637604078853,36.72826166136513,42.70337544212079,1.4168283969391382,3.0732814463116824,0.07899875034593151,-2.7025210428713535,19.984545512557915,1.720001220703125,-1.0036318519522638,-2.7734992980957145,-6.497552016788632,0.9505534205972026,-4.635525657442173,-0.911472938749256,3.5014087312434583,21.754284521113412,-35.67759522644501,1.8620263593464546,7,0.404998779296875,2.464996337890625,-0.8149986267089844,-1.8349990844726562,-18.01000213623047,0,-0.1112192241783454,1.2499944980376403,133.72000122070312,1.5046846255864694,135.66000366210938,1.8589453915901288,134.42999267578122,-0.1112192241783454
4111,2007-07-24,131.30999755859378,133.25,131.22000122070312,132.94999694824222,702300.0,-0.017214303130386965,-1.2307776147557468,1.6565558483993774,29.330325049687815,41.36878335299385,3.5141828026108044,5.187988069667597,2.315541143978777,-0.3026583827866318,19.33166175788042,2.3899993896484375,-1.636183256738093,-4.787002563476534,-9.128806726003802,-0.4451984009492662,-6.957904644740154,-2.6161004822129144,5.486327259126625,1.9479747404027605,-49.24614190904521,2.1709020812636313,7,2.370002746582003,4.44499969482419,2.102504730224581,0.9250030517577841,-9.959999084472685,1,-0.08765512695786881,1.248391825988092,133.61000061035156,1.2499944980376403,133.72000122070312,1.5046846255864694,135.66000366210938,-0.08765512695786881
4112,2007-07-25,129.05000305175778,131.41999816894528,128.19999694824222,131.36000061035156,953700.0,-0.01721113813765418,1.6502147539748475,1.4085356209120095,19.220146636914222,38.95695232223332,5.3227745508591795,7.273527050624779,4.520289349865379,2.0813132648564476,19.288383533168044,3.220001220703068,-2.0664017436466793,-6.699497222900419,-12.065651131055546,-1.3333433147452922,-9.382574176977982,-4.016420268822856,7.300215878201243,11.125735228032331,-32.494607620474525,2.683076954077565,7,3.1199951171875284,5.194992065429716,5.249996185302763,3.954994201660213,-8.81999969482419,2,-0.048740804082000544,-1.2307776147557468,131.30999755859378,1.248391825988092,133.61000061035156,1.2499944980376403,133.72000122070312,-0.048740804082000544
4113,2007-07-26,127.2300033569336,128.94999694824222,125.3000030517578,128.5,845100.0,-0.01410305813084134,2.3640643403357164,0.5497826776230545,17.611121518148323,35.83527547997291,6.682273985813083,8.758123246738933,6.373331454391149,4.031293979624337,19.757811926351614,3.749999999999986,-2.1062472489028323,-8.021496963500965,-14.547974840726852,-1.4950190862750787,-11.284735902113908,-4.758258024888022,8.305193374853758,18.380955287388552,-18.374854163711674,3.263238938612948,7,3.4899978637695312,5.56499481201169,7.069995880126953,5.774993896484403,-5.94000244140625,3,-0.05132442219915678,1.6502147539748475,129.05000305175778,-1.2307776147557468,131.30999755859378,1.248391825988092,133.61000061035156,-0.05132442219915678
4114,2007-07-27,127.4499969482422,129.41000366210938,127.3499984741211,128.10000610351562,1098100.0,0.0017291015130402876,-3.847036225900262,0.5118195853683334,19.989170941222284,33.21163748775575,5.744863598908253,8.213388963757083,6.144162293636597,3.9098702703235944,19.91097812360611,2.1800003051757812,-2.3353051235239946,-7.328003311157218,-14.66817916849341,0.012172546178973676,-10.998091239825314,-3.657915382489122,6.856976541941592,22.465994556578213,-12.77948715939365,3.670087928668094,7,3.120002746582017,5.345001220703082,6.850002288818345,5.5550003051757955,-8.479995727539077,4,-0.03287559758603442,2.3640643403357164,127.2300033569336,1.6502147539748475,129.05000305175778,-1.2307776147557468,131.30999755859378,-0.03287559758603442
4115,2007-07-30,129.38999938964844,129.86000061035156,125.55999755859376,127.3000030517578,1087300.0,0.015221675071471985,1.83828698621168,-3.2153336932792773,33.41277753593613,31.52532503304121,3.2429081257761254,6.012210277068846,4.179297097593775,2.049264128916832,20.593353353246897,4.300003051757798,-2.4754708863175097,-5.026501083374029,-12.689746638541266,2.6367444717932216,-8.858123860957647,-1.1948783057904109,3.8361376479242324,51.4465145649517,11.257636948109877,3.8316227775836236,7,1.1800003051757812,3.4049987792968466,4.974998474121094,3.6149978637695597,-14.819999694824219,0,-0.06406987367364159,-3.847036225900262,127.4499969482422,2.3640643403357164,127.2300033569336,1.6502147539748475,129.05000305175778,-0.06406987367364159
4116,2007-07-31,126.80999755859376,130.1199951171875,126.80999755859376,129.91999816894528,788100.0,-0.01993973137974281,-1.1286153755574957,-1.4880411769000206,26.925190045435954,30.04431866770124,4.967286227515345,8.145871650664546,6.650429136009691,4.684246756668571,21.15486237445712,3.309997558593736,-2.8778050931782957,-7.058002853393546,-15.259081710227477,1.1430760034403988,-11.158542281810512,-2.9574634249765808,5.465003400681113,24.673132542136752,-17.741383954964352,4.100539428416971,7,3.7600021362304545,5.98500061035152,8.237499237060533,6.194999694824233,-12.119995117187528,1,-0.08839996293898655,1.83828698621168,129.38999938964844,-3.847036225900262,127.4499969482422,2.3640643403357164,127.2300033569336,-0.08839996293898655
4117,2007-08-01,126.30999755859376,127.79000091552734,124.29000091552734,127.0500030517578,887600.0,-0.003942906786737921,2.1531514193415355,0.23794384177962977,27.435144153003662,28.000071220549028,4.687249968929578,8.103643009561026,7.050268005198703,5.221390099913023,21.627386504788948,3.5,-3.2453960845132883,-6.950002670288072,-15.509709498905082,1.6097041583289382,-11.229856084596591,-2.6701492559795525,5.1280036517790535,34.64834737727876,-8.575390057614534,4.279853414308506,8,3.735004425048814,5.979999542236314,8.887500762939467,6.694999694824233,-14.819999694824247,2,-0.03926845998213069,-1.1286153755574957,126.80999755859376,1.83828698621168,129.38999938964844,-3.847036225900262,127.4499969482422,-0.03926845998213069
4118,2007-08-02,127.87999725341795,128.22999572753906,126.1999969482422,126.1999969482422,722400.0,0.012429734187081154,-1.4166647744560892,-2.2702538301338717,28.746045960302098,26.599798166890626,2.1206027973983765,5.872285901092212,5.45689305672353,3.697082316583206,21.58176176455745,2.029998779296861,-3.754137233056639,-4.769002532958993,-13.01161428751378,3.473609221595794,-8.890308410236386,-0.6476966556815995,2.557283915676507,61.57804302564004,18.425410058030756,4.1213058772773925,8,1.7000007629394673,4.409999847412124,7.672500610351577,5.125000000000043,-17.39999389648436,3,-0.05982166140748724,2.1531514193415355,126.30999755859376,-1.1286153755574957,126.80999755859376,1.83828698621168,129.38999938964844,-0.05982166140748724
4119,2007-08-03,122.04000091552734,127.8000030517578,121.86000061035156,127.3000030517578,1017100.0,-0.045667785918993786,-1.1138788393008603,-3.1309530837735062,22.60765546425587,25.030841922767372,6.8498953182241,10.860921163889145,11.391506070787813,9.577377239513737,21.723435561362557,6.019996643066392,-4.231130299666262,-9.714999008178722,-18.497958646272195,-0.9320393700852492,-14.106478827225459,-5.323519189131986,7.5366610180677185,2.1791818992956196,-38.016015764234304,4.391479819046733,8,5.5149993896484375,9.034996032714844,13.389995574951172,10.964996337890653,-11.19000244140625,4,-0.006145526010927549,-1.4166647744560892,127.87999725341795,2.1531514193415355,126.30999755859376,-1.1286153755574957,126.80999755859376,-0.006145526010927549
4120,2007-08-06,124.37000274658205,124.37000274658205,121.0,122.5500030517578,781200.0,0.019092115811007337,2.7033003424843742,-0.34600740602142377,28.244877062203642,24.910236590824685,3.432306586552656,7.821429922624262,9.1954626565648,7.321750601173719,22.54429307819487,3.3700027465820455,-4.910084137322599,-6.679997253417966,-15.457039652525694,2.097045145689762,-11.068518452971816,-2.291476053864102,3.9719933752940477,36.95180428584829,2.5392402144490447,4.388521199553864,8,1.8399963378905966,6.274993896484361,11.05999374389647,8.634994506835952,-16.010002136230483,0,-0.043418842217781695,-1.1138788393008603,122.04000091552734,-1.4166647744560892,127.87999725341795,2.1531514193415355,126.30999755859376,-0.043418842217781695
4121,2007-08-07,123.73999786376952,124.80999755859376,121.52999877929688,123.6999969482422,1061900.0,-0.005065569421078497,2.009172770764698,0.021978528700345806,28.848457108904697,25.980048865490293,3.213517901987487,7.976732192802714,9.921984605492199,8.011406644742593,24.99471138189743,3.279998779296889,-5.431479729179614,-6.749001693725589,-15.900093625800721,2.4020902383495297,-11.324547659763155,-2.1734557276880224,4.060005187988281,37.897641534321544,6.449695189643421,4.575545966037559,8,1.819999694824233,6.904998779296889,11.564998626708999,9.26499938964848,-14.619995117187472,1,-0.07410698502711244,2.7033003424843742,124.37000274658205,-1.1138788393008603,122.04000091552734,-1.4166647744560892,127.87999725341795,-0.07410698502711244
4122,2007-08-08,122.27999877929688,125.95999908447266,121.1500015258789,124.11000061035156,1128300.0,-0.01179892605202737,-1.352079151774722,-45.74899866491902,23.76469630821076,26.663779397719455,4.036703383357775,8.8492460120124,11.445149806792301,9.53051753067956,27.557582158041637,4.80999755859375,-5.972433404700922,-7.548000717163092,-17.07708023958486,1.9810788052586759,-12.312540478373961,-2.783460955952208,4.296003723144523,17.704004643064422,-6.710905381243155,4.76453976121088,8,3.279998779296875,8.364997863769531,12.937498092651367,10.724998474121122,-12.379997253417969,2,-0.06207062817844655,2.009172770764698,123.73999786376952,2.7033003424843742,124.37000274658205,-1.1138788393008603,122.04000091552734,-0.06207062817844655
4123,2007-08-09,116.69000244140624,120.5500030517578,116.20999908447266,119.86000061035156,1791900.0,-0.04571472353365014,-1.1016943516684825,1.7322377033460985,20.789018276002466,26.75265132380614,8.911511646401706,13.728608871785084,17.003387295390226,15.141173639266682,29.753024578248798,6.069999694824219,-6.363915506887068,-12.239997482299813,-23.141887376967574,-1.3381075876320523,-17.690942429633694,-6.789052534965933,9.26999664306642,4.1415288406153685,-19.58632921333096,5.45094494733388,8,6.474994659423842,11.559993743896499,18.619997024536147,16.31499481201176,-8.06999969482419,3,-0.044562554364910634,-1.352079151774722,122.27999877929688,2.009172770764698,123.73999786376952,2.7033003424843742,124.37000274658205,-0.044562554364910634
4124,2007-08-10,115.87999725341795,117.3499984741211,111.77999877929688,115.5199966430664,1288500.0,-0.0069415131634349425,2.375754268989083,-0.11356492690698373,20.301500396549585,25.295842752763193,8.837025496052433,13.663998879349876,17.769632307797693,15.944026176854905,32.458574913366505,5.569999694824219,-6.424923887791181,-12.050002288818376,-23.895882772523308,-0.20412180511344502,-17.972942530670835,-6.127062046965918,10.080001831054702,28.913951945576173,4.732530450692323,5.922940241852465,8,5.069999694824233,10.154998779296875,19.792501449584975,17.125000000000043,-2.759994506835909,4,-0.04659987939657195,-1.1016943516684825,116.69000244140624,-1.352079151774722,122.27999877929688,2.009172770764698,123.73999786376952,-0.04659987939657195
4125,2007-08-13,118.80999755859376,120.70999908447266,116.45999908447266,116.6500015258789,817700.0,0.0252847805887344,-2.3464554867041327,5.99997880727362,29.49474778189341,25.58134916792513,4.747696645653264,9.957612957593867,14.781949357220597,13.00882925621515,34.9153201456897,4.830001831054702,-6.212845373778109,-8.30300216674803,-20.305103252568486,3.6990989190724406,-14.30405270965825,-2.3019516238377946,4.3140014648437415,49.576859153739925,21.650173417627432,6.0010505429102325,8,1.1949996948242045,7.025001525878892,17.102497100830064,14.239997863769517,-4.2699966430664205,0,-0.06699772113493241,2.375754268989083,115.87999725341795,-1.1016943516684825,116.69000244140624,-1.352079151774722,122.27999877929688,-0.06699772113493241
4126,2007-08-14,115.68000030517578,119.25,115.62999725341795,118.36000061035156,614300.0,-0.026344561213161866,-1.6043125190391212,-1.2407431609063373,28.676230626265067,25.719247664954175,6.8536024888419576,12.14122232886642,17.76189946500935,16.104358984167504,37.45669660361302,3.6200027465820455,-6.22843724880849,-10.43699913024902,-22.775073804590704,1.9010755440926488,-16.60603646741987,-4.267961793078186,5.175198669433598,27.503536261951865,-2.443086732887835,6.169037337170837,8,4.3249969482421875,9.209999084472656,20.417495727539062,17.3699951171875,-1.6500015258789062,1,-0.06327800549371809,-2.3464554867041327,118.80999755859376,2.375754268989083,115.87999725341795,-1.1016943516684825,116.69000244140624,-0.06327800549371809
4127,2007-08-15,114.16999816894531,117.0999984741211,114.11000061035156,115.94000244140624,731400.0,-0.013053268778068228,-2.164019925239983,0.6604492801894769,28.962621129538718,25.743311572647134,7.219674131999696,12.707070846569309,19.08896388433044,17.55543475871275,39.67159693945504,2.9899978637695312,-6.8286609669327305,-10.93400154113769,-23.71709090875177,1.8490878264763921,-17.32554622494473,-4.542456857330649,6.540000915527344,26.763710055678345,-4.453975109254991,6.39154468380704,8,5.620002746582031,9.805000305175767,22.1875,18.87999725341797,-0.2599945068359375,2,-0.044232245803231374,-1.6043125190391212,115.68000030517578,-2.3464554867041327,118.80999755859376,2.375754268989083,115.87999725341795,-0.044232245803231374
4128,2007-08-16,113.16000366210938,114.66000366210938,111.45999908447266,114.0,1464400.0,-0.008846409065728311,1.9629621780471609,0.4745730566642854,27.552635149095565,26.292753759851546,6.618007435850501,12.590515878841046,19.915664532684502,18.500670181763326,42.44443877882448,3.2000045776367188,-7.144453785186272,-10.818996047973627,-23.650719463549592,2.0127273676023236,-17.234857755761595,-4.403134340185645,6.089996337890625,18.378427866342907,-13.37018055937854,6.415861707787976,8,5.549995422363281,10.639995574951172,23.25249481201172,19.889991760253906,2.2199935913085795,3,-0.02880878429418121,-2.164019925239983,114.16999816894531,-1.6043125190391212,115.68000030517578,-2.3464554867041327,118.80999755859376,-0.02880878429418121
4129,2007-08-17,118.16999816894531,118.72000122070312,115.3499984741211,116.02999877929688,1024300.0,0.044273544933734366,1.080245082110042,-2.5476294277929155,33.92549687260353,26.923933738784864,1.1189970897518862,6.699299194582025,14.785195301354719,13.459821033513634,44.44264076472712,5.55999755859375,-7.38363472880603,-5.031501388549799,-17.247708107454315,7.184705330354703,-11.139604748002057,1.076601970902459,-6.709999084472656,72.54053064294763,41.49557503769678,6.108103359452253,8,0.5400009155273438,5.630001068115234,17.6875,14.879997253417969,-4.4199981689453125,4,-0.08081573639960482,1.9629621780471609,113.16000366210938,-2.164019925239983,114.16999816894531,-1.6043125190391212,115.68000030517578,-0.08081573639960482
4130,2007-08-20,118.75,120.37000274658205,117.5,118.3499984741211,709200.0,0.0049081986971470926,-1.7333379351937095,0.1869166541886814,37.75076131631892,27.913078650719775,-0.3822340545832361,5.216389354070955,14.081237703678738,12.870386124559275,46.24392468144211,2.8700027465820455,-7.811356473451781,-3.7084995269775334,-15.034367260262513,7.617368206307432,-9.37143339362001,1.9544343396649566,-7.290000915527344,81.81815846528485,47.903116188807005,5.662933866642485,8,-0.04000091552734375,5.049999237060547,17.107498168945312,14.299995422363281,-4.279998779296875,0,-0.0474105031866775,1.080245082110042,118.16999816894531,1.9629621780471609,113.16000366210938,-2.164019925239983,114.16999816894531,-0.0474105031866775
4131,2007-08-21,119.8000030517578,120.5,117.8499984741211,118.8000030517578,428900.0,0.008842130962170902,1.2083402209986642,2.4999904632932157,40.269065619185255,29.746897463050278,-2.2908022489564814,3.4360411946213816,12.828592232213268,11.814564848282075,47.43127749105656,2.6500015258789062,-7.50010876077242,-2.0829967498779496,-12.660054016573397,8.494060516817498,-7.3715253832256735,3.2055318834697744,-7.9836038208007665,92.25667171073104,56.020523322394425,5.288528633347723,8,-3.715003967285142,3.8499946594238423,16.057495117187514,13.249992370605483,-4.3600006103515625,1,-0.04390652756459401,-1.7333379351937095,118.75,1.080245082110042,118.16999816894531,1.9629621780471609,113.16000366210938,-0.04390652756459401
4132,2007-08-22,122.76000213623048,123.13999938964844,120.43000030517578,121.1999969482422,607800.0,0.02470783813915145,1.3362064146116366,1.5600051879882812,42.65213023053743,32.17613212466527,-5.783778550345971,-0.02039619371015533,9.702937816251207,8.858555848006759,47.51495223936849,3.339996337890639,-7.424360153093247,1.1915023803711051,-8.848702680868698,11.231707441610908,-3.8286001502488034,6.211604910991014,-10.422586859130874,96.74659894272806,61.08398632538858,5.020102530619903,8,-5.460002899169936,0.8899955749511577,13.162494659423814,10.289993286132798,-6.6200027465820455,2,-0.07111439560945643,1.2083402209986642,119.8000030517578,-1.7333379351937095,118.75,1.080245082110042,118.16999816894531,-0.07111439560945643
4133,2007-08-23,120.6999969482422,123.5199966430664,120.1999969482422,123.4000015258789,464700.0,-0.016780752298311552,1.2585071791691114,-1.7307664092569588,47.84287871303487,35.236285270941416,-3.458874481393593,1.6077437399011245,11.456134956276983,10.897200452189324,46.89737235755786,3.3199996948242045,-7.413672140487918,-0.5420024871826001,-10.2253771040224,9.1413721296572,-5.383689795602507,4.299684821237307,-7.498374942138682,65.4834721316927,24.52852296694646,4.8416873084199015,8,-3.2099990844726705,2.950000762939439,15.374999999999986,12.34999847412108,-4.1800003051757955,3,-0.05625512392551646,1.3362064146116366,122.76000213623048,1.2083402209986642,119.8000030517578,-1.7333379351937095,118.75,-0.05625512392551646
4134,2007-08-24,123.26000213623048,123.26000213623048,120.2699966430664,120.5,365800.0,0.021209654123570898,1.1666689702260225,-1.0222212803232704,48.2262698829916,37.31756550439677,-5.433305475889043,-1.351555116123862,8.649172495209811,8.32475594552453,46.49625194766937,2.9900054931640767,-7.084404185691554,2.2275024414062585,-7.063716761496508,11.518721644309025,-2.4181071600451247,6.873112042857642,-9.026542666430672,95.68115196317635,51.98006656737705,4.645609601451382,8,-5.770004272460952,0.3699989318847372,12.71499633789061,9.789993286132798,-3.9500045776367188,4,-0.06392994277335251,1.2585071791691114,120.6999969482422,1.3362064146116366,122.76000213623048,1.2083402209986642,119.8000030517578,-0.06392994277335251
4135,2007-08-27,121.0999984741211,124.04000091552734,120.9499969482422,123.2300033569336,433100.0,-0.017523962556175277,-1.5432048375854952,-0.7717403022454136,45.97806398461665,39.239991433102496,-3.2567906087585072,0.16394396732258087,10.506882189869884,10.458994864229169,45.608218978742485,3.090003967285142,-6.138941186601201,0.48199882507324787,-7.938185345810325,8.902182995956807,-3.7280932603685386,4.692090910515034,-5.937885286994629,52.50401806403266,7.735520756179845,4.210092085441782,8,-3.3499984741210938,2.0649986267089844,14.40250015258789,11.949996948242188,0.75,0,-0.06069362978309023,1.1666689702260225,123.26000213623048,1.2585071791691114,120.6999969482422,1.3362064146116366,122.76000213623048,-0.06069362978309023
4136,2007-08-28,115.5999984741211,120.5999984741211,115.58999633789062,120.5,789800.0,-0.045417011307191224,-1.0365838340763713,2.300464926356811,40.938688535108994,40.57066558927698,2.4928137028041135,5.039432846434778,15.572548345651114,15.89699453319281,45.193555852965545,5.510002136230469,-5.171920204422349,-4.457501220703122,-12.631000448098888,3.7159980066926437,-8.544250834401012,-0.37075160700523213,8.44000244140625,0.11836841197624685,-46.087734156638746,4.086749613697886,8,2.1500015258789062,6.755001068115234,19.44499969482422,17.449996948242188,4.900001525878906,1,-0.00977506287485752,-1.5432048375854952,121.0999984741211,1.1666689702260225,123.26000213623048,1.2585071791691114,120.6999969482422,-0.00977506287485752
4137,2007-08-29,121.3499984741211,121.3499984741211,116.86000061035156,117.8000030517578,1068900.0,0.049740485085622455,1.5295795231084988,-0.7244886360982383,56.29388781001619,43.76413810715705,-2.3820993881758312,-1.160721239959102,9.449621171818904,10.109018995155736,44.178376985571425,5.75,-4.5726723173017945,1.5404987335205078,-6.119041856087179,9.200039323128195,-2.2892715612833427,5.370269028324358,2.69000244140625,68.16566882667199,15.95135385084076,3.8297702948038466,8,-1.654998779296875,0.09000015258787641,13.367500305175781,11.699996948242188,3.2399978637695312,2,-0.04870206927917853,-1.0365838340763713,115.5999984741211,-1.5432048375854952,121.0999984741211,1.1666689702260225,123.26000213623048,-0.04870206927917853
4138,2007-08-30,120.2300033569336,121.18000030517578,119.37999725341795,119.6999969482422,412600.0,-0.00922946132072966,-2.0769130448957793,0.1492977724288324,55.82642096188819,46.197574117077565,-0.17182825078268138,-0.67799099490054,10.223697709087332,11.180308118771535,43.35139465449384,1.9700012207031392,-3.669565174382427,0.8030033111572266,-5.858645648047016,7.464652270361469,-2.527821168444902,4.133827790759355,3.640997467041018,54.911295921932826,-0.2400162309572238,3.330824479602123,8,-0.4150047302246094,0.5599937438964844,12.977493286132812,12.819992065429688,3.1399993896484517,3,-0.0340181639614775,1.5295795231084988,121.3499984741211,-1.0365838340763713,115.5999984741211,-1.5432048375854952,121.0999984741211,-0.0340181639614775
4139,2007-08-31,121.29000091552734,122.41999816894531,119.7699966430664,121.75,563200.0,0.008816414613637358,1.9444536279982536,-0.867912306208548,53.49690273683556,47.947145386023855,-0.8299937442555603,-1.8941728389012837,8.846178085595852,10.077273927831783,41.608363032909814,2.6500015258789062,-2.576594813729642,1.9005008697509709,-4.707441978539407,8.508443718041349,-1.403470554394218,5.20447229389616,2.415379818725583,67.45563893210203,11.12004514474065,3.3039714241451867,8,-1.4750022888183594,-0.5000038146972656,10.467498779296875,11.50499725341794,1.6800003051757812,4,-0.03932726718159574,-2.0769130448957793,120.2300033569336,1.5295795231084988,121.3499984741211,-1.0365838340763713,115.5999984741211,-0.03932726718159574
4140,2007-09-04,118.97000122070312,121.20999908447266,118.69000244140624,121.19000244140624,833500.0,-0.019127707785574044,1.2300909453045477,4.8260992154976226,54.74747585951785,49.5558576349497,1.70365220349521,0.0005581262411453736,10.812249204392344,12.333922383199592,39.72833281265305,2.599998474121108,-1.2993689381864613,-0.14949874877929403,-6.327914276324734,6.0289167787661455,-3.238706512552014,2.9397090149934257,4.573071825622549,49.48761312836369,-10.06150266849064,3.0892077637727198,9,0.8449974060058594,1.8199958801269531,12.71249771118164,13.824996948242159,4.339996337890639,1,0.0028578325157777584,1.9444536279982536,121.29000091552734,-2.0769130448957793,120.2300033569336,1.5295795231084988,121.3499984741211,0.0028578325157777584
4141,2007-09-05,114.56999969482422,117.97000122070312,114.20999908447266,117.8499984741211,1391100.0,-0.03698412608836066,1.1363622570842744,1.4774761151969302,50.5327670699569,50.43148395044076,5.9047021162457725,3.877124279245251,14.8015085059929,16.647696929537176,38.27216538008059,4.760002136230469,-0.6325420456094832,-4.091000366210935,-10.18613036671384,2.0041296342919708,-7.138565366462387,-1.043435365959482,8.814011817332755,4.384904390944716,-56.86125426702842,3.047565000251453,9,4.555000305175781,6.219997406005859,17.112499237060547,18.224998474121065,8.769996643066406,2,0.06354192894028388,1.2300909453045477,118.97000122070312,1.9444536279982536,121.29000091552734,-2.0769130448957793,120.2300033569336,0.06354192894028388
4142,2007-09-06,114.69000244140624,115.5,112.97000122070312,115.0500030517578,841800.0,0.0010474185816675696,3.0158885861337272,0.10975632449129598,52.087310227965816,50.903087452099754,5.050723934931838,3.330077762284361,14.297216584148245,16.410473140116935,37.41259613562507,2.529998779296875,-0.18083814627345873,-3.591497802734395,-9.683021928604106,2.500026323135316,-6.63725986566925,-0.5457357397995395,8.327048573643367,18.20107699635873,-46.46541634197221,3.0457620629348523,9,3.8149986267089986,5.154994964599624,16.99249649047853,18.10499572753905,9.009994506835966,3,0.05065827391155575,1.1363622570842744,114.56999969482422,1.2300909453045477,118.97000122070312,1.9444536279982536,121.29000091552734,0.05065827391155575
4143,2007-09-07,111.48999786376952,113.5199966430664,111.37000274658205,113.3000030517578,1013100.0,-0.027901338473434678,-1.0975597047976415,5.027783664646293,40.413322877594034,50.034982229277794,7.606841373275131,6.451297901515019,17.029461238615042,19.483198723693377,35.837156032087165,3.3199996948241903,0.020997394425137372,-6.531502151489278,-13.313774729512133,0.2507704265335775,-9.922638440500705,-3.14036586247785,10.924230163619299,1.0859291121933168,-59.99924819951682,3.3911362890114263,9,6.2150039672851705,8.31000137329103,19.67750167846681,20.79999923706056,10.65000152587892,4,0.11749931585906115,3.0158885861337272,114.69000244140624,1.1363622570842744,114.56999969482422,1.2300909453045477,118.97000122070312,0.11749931585906115
4144,2007-09-10,110.4800033569336,112.38999938964844,109.02999877929688,112.0,1133300.0,-0.009059059343332732,1.9217454762576087,0.8397747438258986,38.276164087952374,49.17921557409288,7.390543024790418,7.416229612688127,17.559019777979813,20.36321978834846,33.790809609056474,3.3600006103515625,-0.1406231346948914,-7.271496963500979,-14.80145736525337,0.25846343825141105,-11.036477164377175,-3.506516762624784,11.050686647990688,11.904799189705704,-44.63454093925463,3.7649802008761966,9,5.2449951171875,7.93499755859375,20.454994201660156,21.809993743896484,10.509994506835923,0,0.11667269187170515,-1.0975597047976415,111.48999786376952,3.0158885861337272,114.69000244140624,1.1363622570842744,114.56999969482422,0.11667269187170515
4145,2007-09-11,110.8499984741211,111.3499984741211,110.06999969482422,110.43000030517578,852600.0,0.0033489781493953874,-1.2456130957957998,-0.2763151950770219,37.06272976131845,48.74855348811615,6.049892726865963,6.766222711297047,16.712653994725898,19.858335033195374,33.01084629115664,1.279998779296875,-0.42086413387613675,-6.503501892089844,-14.616761661485398,1.6097578773057108,-10.560131776787628,-2.4468720073920593,9.430622408240453,20.35793286134646,-30.355422435311834,4.056629884697778,9,4.875,6.645000457763672,18.46500015258789,20.224998474121094,10.150001525878906,1,0.10933696809577809,1.9217454762576087,110.4800033569336,-1.0975597047976415,111.48999786376952,3.0158885861337272,114.69000244140624,0.10933696809577809
4146,2007-09-12,108.36000061035156,110.93000030517578,108.06999969482422,110.5,1141900.0,-0.0224627685885882,-1.102940681484141,-5.095258855585831,28.898006496612254,45.70456667551572,8.275111163601338,9.148768712170579,18.650129361982593,22.17013110135406,32.17423468897255,2.8600006103515625,-1.0323886302474108,-8.627499771118167,-17.6662699486983,0.41127040646196633,-13.14688485990824,-4.108114682328093,10.795558061703517,3.9031077202692366,-39.29420662166552,4.5193850887900675,9,6.884998321533203,8.654998779296875,20.06749725341797,22.284996032714844,12.930000305175781,2,0.13796601018857912,-1.2456130957957998,110.8499984741211,1.9217454762576087,110.4800033569336,-1.0975597047976415,111.48999786376952,0.13796601018857912
4147,2007-09-13,109.12000274658205,110.61000061035156,108.36000061035156,108.4499969482422,1004600.0,0.0070136778511413755,-4.29412715081976,-0.3130869109499668,32.35832676822611,43.09700065399771,6.255697611298018,8.422880748132158,17.312799959233658,21.2284698105547,31.087680126023187,2.25,-1.4450571423554095,-7.614997863769517,-17.247793464587076,2.017797737048042,-12.431395664178297,-2.7986000633607375,8.705288848205328,19.26612182960009,-20.240022567574314,4.816397800408781,9,6.12499618530272,7.894996643066392,18.982494354248033,21.52499389648436,9.549995422363267,3,0.13031518725611457,-1.102940681484141,108.36000061035156,-1.2456130957957998,110.8499984741211,1.9217454762576087,110.4800033569336,0.13031518725611457
4148,2007-09-14,109.9000015258789,111.0500030517578,107.5999984741211,108.5199966430664,772900.0,0.007148082474927264,-1.142859173751093,2.059690955260251,28.47937580527733,40.317275439380126,4.3094788594637095,7.785283841497716,15.900086360989633,20.27812544503172,29.65159359893295,3.4500045776367045,-1.211406478349403,-6.671998977661133,-16.663166616839206,3.3191686615169402,-11.667582797250176,-1.6764151580720892,6.754655040912894,48.01675599480755,14.971276026089377,4.995583819589039,9,4.504997253417969,5.9199981689453125,18.202495574951172,20.7449951171875,10.260002136230469,4,0.12556865542093476,-4.29412715081976,109.12000274658205,-1.102940681484141,108.36000061035156,-1.2456130957957998,110.8499984741211,0.12556865542093476
4149,2007-09-17,108.62000274658205,109.87999725341795,107.8000030517578,109.25,781600.0,-0.011646940505232406,1.2010616611161902,-0.45651813356920684,29.310343955296176,37.49092745002216,4.026683532766356,8.762389214488863,16.525254496347856,21.347949229298436,29.60010545876472,2.099998474121108,-2.191334672733163,-7.474497985839832,-18.040399919412636,3.091403947732971,-12.757448952626234,-2.1915470190534307,6.767001687235862,27.200113932292048,-3.244202621826446,5.282950966786402,9,4.164997100830064,7.199996948242173,17.08749389648436,19.62999343872069,11.04000091552733,0,0.12447059750688338,-1.142859173751093,109.9000015258789,-4.29412715081976,109.12000274658205,-1.102940681484141,108.36000061035156,0.12447059750688338
4150,2007-09-18,113.12000274658205,113.66999816894531,107.0999984741211,107.0999984741211,1790200.0,0.041428833421214506,-1.1827226020018908,-9.555603996367177,45.74760508605575,36.95924278514425,-1.5538047964554522,4.025359994484248,11.455957943443693,16.687514895867864,29.554073396329972,6.569999694824219,-3.048231948450976,-2.692998123168934,-13.261003122230434,7.875006875892566,-7.977000622699691,2.5910043763618233,1.1768208528783077,91.62868420227556,54.97933842755393,5.284002499530754,9,-1.8200035095214986,2.4499969482421733,10.37249374389647,12.914993286132784,8.889999389648438,1,0.06957209093088768,1.2010616611161902,108.62000274658205,-1.142859173751093,109.9000015258789,-4.29412715081976,109.12000274658205,0.06957209093088768
4151,2007-09-19,114.54000091552734,117.08999633789062,112.9800033569336,115.6500015258789,1037700.0,0.012553024526762657,1.06015189989598,-0.18438535258676803,36.286747399613304,35.203624693105084,-3.3285370240253087,2.309499918434142,9.584580988680088,15.124728224131957,29.157873902506942,4.109992980957031,-3.918421054421529,-1.0099998474121037,-11.420863881996496,9.400864187172289,-6.2154318647043,4.1954321698800925,-7.44000244140625,74.47451483837365,40.08457079950786,5.205432017292199,9,-2.4450035095214844,1.029998779296875,8.379997253417969,11.494995117187486,7.959999084472656,2,0.05639950264394411,-1.1827226020018908,113.12000274658205,1.2010616611161902,108.62000274658205,-1.142859173751093,109.9000015258789,0.05639950264394411
4152,2007-09-20,114.02999877929688,115.72000122070312,112.79000091552734,114.8499984741211,787300.0,-0.004452611595547218,1.2890580995097527,0.7387380575984603,37.20064777419755,34.8466607927277,-3.2653929066126324,2.2471505188947276,9.610563356003212,15.489921821439623,29.573607665710007,2.9300003051757812,-4.759539638352834,-1.0835018157958984,-10.938765603482096,8.7717619718903,-6.011133709638997,3.8441300780472005,-6.930000305175781,69.36938725791559,36.02306114327504,4.9276318938431,9,-1.9350013732910156,1.5400009155273438,8.417499542236328,12.004997253417955,9.050003051757812,3,0.0636674753481501,1.06015189989598,114.54000091552734,-1.1827226020018908,113.12000274658205,1.2010616611161902,108.62000274658205,0.0636674753481501
4153,2007-09-21,113.91000366210938,114.22000122070312,112.44000244140624,113.97000122070312,908700.0,-0.0010523118343599425,5.357166212534111,0.07316778161315234,34.149484409385295,34.38814082844247,-3.091079791904278,1.9313980670779358,9.262567341119293,15.455595513450362,30.152753787772184,1.7799987792968892,-5.1486910137001445,-0.863997268676755,-10.37060249004324,8.64260795268973,-5.61729987935999,3.8893053420064803,-6.610205230712893,68.16823467686567,37.51981849113394,4.753302610683239,9,-1.8150062561035156,1.6599960327148438,7.972496032714844,12.124992370605455,9.689994812011719,4,0.04178732643144745,1.2890580995097527,114.02999877929688,1.06015189989598,114.54000091552734,-1.1827226020018908,113.12000274658205,0.04178732643144745
4154,2007-09-24,115.37999725341795,115.79000091552734,113.51000213623048,113.51000213623048,693800.0,0.012904868264854263,-1.4385077354918947,-31.167853509663818,41.997310832216755,34.93642761409784,-4.238653712736038,-0.16781898903956005,7.292362111226069,13.85087567668758,30.58683526140124,2.279998779296861,-5.6129574617846885,0.9999965667724524,-7.639376213853069,9.639369347397974,-3.3196898235403154,5.31968295708522,-7.884394863891586,82.88288838705081,52.361311165887884,4.319686390312762,9,-3.284999847412095,0.1900024414062642,5.875001907348647,10.494998931884766,8.260002136230483,0,0.041428380330021275,5.357166212534111,113.91000366210938,1.2890580995097527,114.02999877929688,1.06015189989598,114.54000091552734,0.041428380330021275
4155,2007-09-25,113.75,114.83999633789062,112.01000213623048,114.8000030517578,747900.0,-0.014127208287567083,4.008885287961625,-0.5615004243096817,47.91454604087977,37.049376452349776,-2.40717039118951,0.9310363225616811,8.416427771747806,15.33098960795283,31.41833741027462,3.3699951171874716,-5.378332894391107,-0.2625007629394531,-8.302814011948797,7.777812486069891,-4.282657387444118,3.757655861565212,-6.062509731506353,34.251965547537154,0.4067486306226158,4.02015662450467,9,-1.6550025939941406,1.8199996948242188,7.504999160766602,12.12499618530272,10.660003662109375,1,0.05195607615041209,-1.4385077354918947,115.37999725341795,5.357166212534111,113.91000366210938,1.2890580995097527,114.02999877929688,0.05195607615041209
4156,2007-09-26,114.47000122070312,115.0999984741211,113.13999938964844,114.05999755859376,673500.0,0.006329681061126413,1.347306866462607,-0.3904785432984964,49.45705467411987,38.949235108560195,-2.424259364005536,0.1286330176230308,7.173922763753964,14.474627736165672,31.183549209190907,1.9599990844726562,-4.929825782750214,0.514000320434576,-7.495163370996266,8.523164011865418,-3.490581525280845,4.518582166149997,-6.594460830821532,65.0793618756205,28.046761591336455,4.004581845715419,9,-2.3750038146972656,1.0999984741210938,6.784997940063477,11.404994964599595,7.19000244140625,2,0.0658687938771827,4.008885287961625,113.75,-1.4385077354918947,115.37999725341795,5.357166212534111,113.91000366210938,0.0658687938771827
4157,2007-09-27,115.44000244140624,116.0,114.6500015258789,114.79000091552734,710800.0,0.008473846513139316,-1.9032215723110495,1.5853554149609432,60.953992954543104,42.55752590292306,-2.685946523017847,-1.3774549049105218,5.719635159051407,13.369009221684237,31.068349237777703,1.529998779296875,-4.410180258794867,1.779501342773429,-5.48224409360698,9.041246779153838,-1.8513713754167753,5.410374060963633,-7.380172932564463,85.96496595452533,42.55184035313474,3.630872718190202,9,-3.3450050354003764,0.12999725341798296,4.427495956420913,10.434993743896484,5.7099990844726705,3,0.0611572887152112,1.347306866462607,114.47000122070312,4.008885287961625,113.75,-1.4385077354918947,115.37999725341795,0.0611572887152112
4158,2007-09-28,116.13999938964844,116.19000244140624,115.02999877929688,115.8000030517578,766200.0,0.006063729499637738,4.272714662228047,0.5230700611524213,65.97066296161236,46.63089468140264,-2.690667557231208,-2.5292514722741544,4.493847919235321,12.53704660415832,30.924464792508484,1.1600036621093608,-3.29200634649807,2.6839984893798885,-4.006680690194727,9.374677668954504,-0.6613411004074266,6.0293380791672035,-7.899566544225692,98.80375482997253,49.28154875568163,3.3453395897873093,9,-4.045001983642578,-0.5699996948242188,4.334999084472656,9.734996795654283,2.739997863769517,4,0.059755488874445595,-1.9032215723110495,115.44000244140624,1.347306866462607,114.47000122070312,4.008885287961625,113.75,0.059755488874445595
4159,2007-10-01,116.5199966430664,117.20999908447266,115.69000244140624,115.9000015258789,1023600.0,0.0032718895765022626,-1.923089337852259,1.8235346916793063,65.98986016634083,48.88003413476765,-2.047521976222413,-3.46244988348208,3.6441769643577686,11.983800342527218,31.06004233184787,1.5199966430664205,-2.3190534025986977,3.3024959564208984,-2.4924838870354336,9.09747579987723,0.40500603469273244,6.199985878149064,-8.102572527794308,86.73071449321714,32.1347711695023,2.897489921728166,10,-1.9099960327148438,-0.9499969482421875,4.05000114440918,9.354999542236314,4.660003662109375,0,0.06076211839194201,4.272714662228047,116.13999938964844,-1.9032215723110495,115.44000244140624,1.347306866462607,114.47000122070312,0.06076211839194201
4160,2007-10-02,119.30999755859376,119.88999938964844,116.62999725341795,116.9000015258789,1239700.0,0.02394439577675156,-1.210167510209137,3.887120988383563,80.36607586409437,53.77773729748777,-4.321595303001899,-6.562116225062738,0.41078493848256414,9.057848429219021,30.876299926465343,3.3700027465820312,-1.1475298009747092,6.075497055053731,0.20792363123241842,11.943070478875043,3.1417103431430746,9.009283766964387,-10.540870444553647,91.4073802806715,29.14337730698888,2.9337867119106535,10,-3.359996795654311,-3.7399978637695455,1.2500019073486186,6.564998626708956,-0.3899993896484517,1,0.03629202849432778,-1.923089337852259,116.5199966430664,4.272714662228047,116.13999938964844,-1.9032215723110495,115.44000244140624,0.03629202849432778
4161,2007-10-03,121.8499984741211,122.29000091552734,118.6500015258789,118.6500015258789,1183600.0,0.021289086979319638,-1.2750017881410485,1.3278017493818837,82.13025517863437,58.76991589798075,-6.387321912757031,-8.989658011242568,-2.4780865021168097,6.377243339921279,30.07863704806682,3.6399993896484375,0.22623788369440945,8.251498031616208,1.242806990396815,15.260189072835601,4.7471525110065045,11.755843552225912,-12.413619023544484,94.24080528065988,25.441607917792993,3.5043455206096987,10,-4.6999969482421875,-7.090000152587891,-1.3924999237060547,4.024997711181626,-4.180000305175781,2,0.021009480673337855,-1.210167510209137,119.30999755859376,-1.923089337852259,116.5199966430664,4.272714662228047,116.13999938964844,0.021009480673337855
4162,2007-10-04,120.5,122.2300033569336,119.7699966430664,122.0199966430664,662600.0,-0.011079183348597366,1.5360762306267475,-0.4749994039529838,76.00590735780514,63.42062955891628,-4.4958217392805295,-7.5701994827383885,-1.4269810831687835,7.595083568488576,29.034802237394135,2.4600067138671875,0.6914748162198805,6.610999679565424,-1.040348037639447,14.262347396770295,2.7853258209629814,10.436673538167867,-10.03533083222733,75.34434726135292,3.7545320747958186,3.825673858602438,10,-3.3499984741210938,-5.740001678466797,-0.44750022888183594,5.37499618530272,-6.819999694824219,3,0.009626586407546656,-1.2750017881410485,121.8499984741211,-1.210167510209137,119.30999755859376,-1.923089337852259,116.5199966430664,0.009626586407546656
4163,2007-10-05,124.58999633789062,125.54000091552734,121.66999816894531,121.8499984741211,807300.0,0.03394187832274387,-1.4967771944979733,-1.8026341546662383,84.43296177699582,68.13570188611396,-7.723781323333199,-11.202831366053672,-5.715833882199277,3.4501378644213503,27.967293012963445,5.040000915527344,1.4704569926091722,10.045996093750006,1.1222792146991623,18.96971297280085,5.584137654224577,14.507854533275435,-13.179300630297575,90.35528198169102,12.60723585171472,4.4618584395254235,10,-5.814994812011719,-8.269996643066406,-4.022497177124023,1.2849998474120952,-9.979995727539062,4,-0.0276105218165541,1.5360762306267475,120.5,-1.2750017881410485,121.8499984741211,-1.210167510209137,119.30999755859376,-0.0276105218165541
4164,2007-10-08,123.37000274658205,125.16999816894531,122.66000366210938,124.8000030517578,782100.0,-0.009792066997096116,1.313369077964314,-0.521898328493016,75.74086847227977,71.22751548960285,-5.868333122471455,-9.452259873918806,-4.720065309642152,4.5850162913458945,26.496562157506677,2.5099945068359375,2.28424706902652,8.181502532959001,-1.347733137650124,17.710738203568127,3.4168846976544387,12.946120368263564,-10.546376518195572,75.64537287259022,-0.33253722179894396,4.76461783530456,10,-4.030002593994155,-7.050003051757827,-3.067504882812514,2.5049934387206747,-5.6200027465820455,0,-0.0363946291092101,-1.4967771944979733,124.58999633789062,1.5360762306267475,120.5,-1.2750017881410485,121.8499984741211,-0.0363946291092101
4165,2007-10-09,122.97000122070312,123.9000015258789,121.81999969482422,123.6999969482422,735600.0,-0.0032422916184947637,2.6814032623960244,0.5104864138118889,72.31342189473364,73.76711184744883,-4.495707482827754,-8.535312023670599,-4.616101534985916,4.877871195336979,24.840058167155828,2.0800018310546875,3.240996124851435,7.175500869750977,-2.7262747973144172,17.07727653681637,2.2246130362182868,12.126388703283666,-8.874737523602562,62.69956571134975,-12.91214336113039,4.950887833532694,10,-2.875,-6.650001525878906,-2.6675033569335938,2.904994964599595,-8.220001220703125,1,-0.014556403169539656,1.313369077964314,123.37000274658205,-1.4967771944979733,124.58999633789062,1.5360762306267475,120.5,-0.014556403169539656
4166,2007-10-10,123.30999755859376,123.5,121.66000366210938,122.7699966430664,714600.0,0.0027648722006632376,2.9999668289284913,-0.7397316109613145,74.78636031665303,75.30404155434992,-3.855307155246649,-8.113867568121265,-5.171114598615318,4.4051122422960844,22.787176530655096,1.839996337890625,3.927754725430404,6.767997360229501,-3.0272787075781196,16.56327342803712,1.8703593263256977,11.665635394133304,-8.070260139650529,61.35179019577275,-14.4278500187947,4.89763803390381,10,-3.024997711181655,-6.9899978637695455,-3.007499694824233,2.564998626708956,-9.33999633789064,2,-0.035601325736483225,2.6814032623960244,122.97000122070312,1.313369077964314,123.37000274658205,-1.4967771944979733,124.58999633789062,-0.035601325736483225
4167,2007-10-11,123.33999633789062,124.68000030517578,122.37999725341795,123.9499969482422,690900.0,0.0002432793762938701,1.2222173079758356,-1.129628844713824,75.30865714281038,76.34159646337193,-2.9578989663556,-7.403498722375161,-5.404095733765459,4.2494801989119395,20.731378084398493,2.3000030517578267,4.631636721223245,6.086996459960943,-3.502104835546092,15.676097755467978,1.2924458122074327,10.881547107714454,-7.070232569288976,43.29881095408793,-32.06209939087164,4.794550647753516,10,-2.724994659423828,-7.019996643066406,-3.382497787475586,2.534999847412095,-11.699996948242188,3,-0.045970474601055744,2.9999668289284913,123.30999755859376,2.6814032623960244,122.97000122070312,1.313369077964314,123.37000274658205,-0.045970474601055744
4168,2007-10-12,123.6999969482422,125.0,122.81999969482422,123.83000183105469,486300.0,0.0029187661832368317,-1.3068793747931182,0.21312254546361334,73.74431659582334,77.20320273331441,-2.3833756969795843,-7.037442335208837,-6.017694044175414,3.7946825743122474,18.483169179104596,2.1800003051757812,5.326264381505624,5.756997299194353,-3.587202085170148,15.101196683558854,1.0848976070121097,10.429096991376596,-6.503209464947986,58.11955779873188,-15.61695506556375,4.672099692182249,10,-2.6149978637695455,-7.379997253417983,-4.524997711181655,2.1749992370605185,-15.26999664306642,4,-0.08100240008299209,1.2222173079758356,123.33999633789062,2.9999668289284913,123.30999755859376,2.6814032623960244,122.97000122070312,-0.08100240008299209
4169,2007-10-15,122.13999938964844,124.68000030517578,121.69000244140624,123.87999725341795,658000.0,-0.01261113659725055,-1.2651569666126112,13.38409624413281,74.0401380899998,76.50032075841501,0.06443076370744905,-4.651090639345526,-4.546380787621018,5.342139511070457,15.955800542222292,2.9899978637695455,5.716212155656194,3.5209999084472656,-4.893258857517168,11.935258674411699,-0.6861294745349511,7.728129291429482,-4.108890563130913,14.371145324135409,-61.7012562605463,4.207129382982214,10,-0.0449981689453125,-5.819999694824219,-3.3874988555908203,3.6899986267089844,-16.139999389648438,0,-0.06165055523927776,-1.3068793747931182,123.6999969482422,1.2222173079758356,123.33999633789062,2.9999668289284913,123.30999755859376,-0.06165055523927776
4170,2007-10-16,120.98999786376952,122.9800033569336,120.3000030517578,122.0199966430664,709600.0,-0.00941543746213891,-1.2240773453378015,0.5919540481880295,68.23267116551058,74.95614475695683,1.6514714671886708,-3.036964943917283,-3.5753695753708854,6.477895380191313,14.597685065318256,2.6800003051757955,5.969519949236371,1.9774986267089645,-6.082599875281005,10.037597128698934,-2.052550624286013,6.007547877703942,-2.2079998283510065,14.680750213460813,-60.18872916651543,4.030049250994985,10,1.665000915527358,-4.669998168945298,-3.9199981689452983,3.6699981689453125,-15.579994201660142,1,-0.026779055467193613,-1.2651569666126112,122.13999938964844,-1.3068793747931182,123.6999969482422,1.2222173079758356,123.33999633789062,-0.026779055467193613
4171,2007-10-17,121.0,121.93000030517578,119.69000244140624,121.6500015258789,1095200.0,8.266911651455544e-05,2.70247860930537,0.631070190512865,66.43026942792105,73.8921849869697,1.685461553424119,-2.6753523640932997,-3.7476261443548253,6.437274686319782,14.203090729961291,2.2399978637695455,6.238997845382244,1.6645008087158146,-6.155109909572573,9.484111527004202,-2.2453045504283864,5.574306167860016,-1.5422016765706132,24.670398510327907,-46.77988151051796,3.9098053591441952,10,1.6150016784667969,-4.680000305175781,-4.39000129699707,3.6599960327148295,-13.760002136230483,2,-0.051652892561983466,-1.2240773453378015,120.98999786376952,-1.2651569666126112,122.13999938964844,-1.3068793747931182,123.6999969482422,-0.051652892561983466
4172,2007-10-18,121.29000091552734,121.9499969482422,119.41000366210938,120.6999969482422,933300.0,0.002396701781217647,1.6596843581109173,-0.9076962803854377,65.59662513395347,71.79925869329833,1.6978545901871769,-2.5229158263746,-4.152789656286586,6.10892943878423,13.70910428440334,2.5399932861328267,6.007194217720809,1.5915016174316463,-5.856300485754062,9.039303720617355,-2.1323994341612007,5.315402669024493,4.25,33.631457693000606,-32.93946548311556,3.723901051592851,10,1.0,-4.970001220703125,-5.160001754760742,2.8899955749511577,-17.860000610351562,3,-0.06035122136673288,2.70247860930537,121.0,-1.2240773453378015,120.98999786376952,-1.2651569666126112,122.13999938964844,-0.06035122136673288
4173,2007-10-19,118.66999816894531,121.29000091552734,118.54000091552734,121.29000091552734,1000800.0,-0.02160114376127953,1.0992344405650405,-4.440652761434423,55.73333973524564,69.57619994473899,3.78816000412084,0.49748439930854715,-1.5005587093113775,8.65947511039792,12.995578074453565,2.75,5.402030223928904,-1.2665008544921932,-8.223505613175263,5.6905039041908765,-4.745003233833728,2.2120015248493416,6.747402801513672,2.1172193215056994,-59.34645090730332,3.4785023793415384,10,3.1000022888183594,-2.3499984741210938,-2.539999008178711,5.509998321533189,-13.639999389648438,4,-0.05923989961884524,1.6596843581109173,121.29000091552734,2.70247860930537,121.0,-1.2240773453378015,120.98999786376952,-0.05923989961884524
4174,2007-10-22,120.16000366210938,120.58999633789062,117.0,117.0,680100.0,0.012555873566651776,-1.2721469477628518,-1.2061070036021189,52.43554800048612,67.3675472898226,2.005869891291681,-0.6493460984237913,-2.9142446490538703,7.107013719635248,12.837894575180664,3.589996337890625,5.048396297240657,-0.015495681762700997,-6.633579680825179,6.602588317299777,-3.324537681293947,3.293546317768545,4.982301306152351,52.8428409399715,-4.633498853906936,3.3090419995312397,10,0.839996337890625,-3.8400039672851562,-5.047504425048828,3.784992218017564,-11.390007019042969,0,-0.09761986517509125,1.0992344405650405,118.66999816894531,1.6596843581109173,121.29000091552734,2.70247860930537,121.0,-0.09761986517509125
4175,2007-10-23,119.66000366210938,120.97000122070312,118.66999816894531,120.5999984741211,653300.0,-0.00416111838183697,1.7380983737585207,-0.29746636792953923,42.894239533344354,63.82397831389942,2.2204769991245996,0.333201804853843,-2.436618714112541,7.51770438112419,12.261736511780908,2.3000030517578125,4.009476971579431,-0.8109958648681612,-6.709750540829475,5.087758811093153,-3.760373202848811,2.1383814731124886,4.993763008056646,53.73748084943713,0.8739414826009053,2.9493773379806565,10,1.339996337890625,-3.3400039672851562,-5.357503890991211,4.284992218017564,-10.28000640869142,1,-0.11415680464695532,-1.2721469477628518,120.16000366210938,1.0992344405650405,118.66999816894531,1.6596843581109173,121.29000091552734,-0.11415680464695532
4176,2007-10-24,122.01000213623048,122.48999786376952,118.8000030517578,119.0,1059700.0,0.019638963748964455,-1.164222349006034,-3.2021476052497166,54.60086075956432,61.523112049094294,-0.37248966862618715,-1.4998539490357672,-4.681240765962983,5.064010904832415,11.755461553770466,3.6899948120117188,3.424407795992181,1.1620025634765767,-4.045111489698186,6.36911661665134,-1.4415544631108048,3.7655595900639582,2.184538533725572,91.25690502164491,39.53357721345806,2.6035570265873815,10,-1.010002136230483,-3.2350006103515767,-8.5750026702881,1.684993743896456,-10.380004882812528,2,-0.1360544068803995,1.7380983737585207,119.66000366210938,-1.2721469477628518,120.16000366210938,1.0992344405650405,118.66999816894531,-0.1360544068803995
4177,2007-10-25,122.5,124.7699966430664,121.0,122.02999877929688,912900.0,0.004016046678061658,-1.9802359383858243,0.15614647413231467,41.84232343397866,57.97844614222267,-1.1110057086453224,-1.5113004213189782,-5.009316426193536,4.466047025944391,11.783156068977982,3.7699966430664062,2.965177830732486,1.2990005493164034,-3.2843140128697286,5.882315111502535,-0.9926567317766626,3.5906578304094694,-5.5,70.78510136690923,22.959169934527452,2.2916572810930633,10,-1.6150016784667969,-3.7249984741210938,-8.667501449584961,0.9949989318847656,-14.629997253417955,3,-0.12457144601004477,-1.164222349006034,122.01000213623048,1.7380983737585207,119.66000366210938,-1.2721469477628518,120.16000366210938,-0.12457144601004477
4178,2007-10-26,123.08000183105469,124.2300033569336,121.61000061035156,124.0999984741211,583800.0,0.004734708824936318,3.0937337950683363,-2.1701999870138304,48.80854241019788,55.17493551113356,-1.9983504744461555,-1.628194759255166,-5.384757773466532,3.78786034920509,11.87669611676192,2.6200027465820312,2.4148319343606772,1.5320022583007784,-2.4492938918984777,5.5132984085000345,-0.45864581679884964,3.5226503334004065,-5.924601898193359,78.24973562221814,32.540635353315295,1.9906480750996272,10,-2.1950035095214844,-4.305000305175781,-9.247503280639648,-0.5300025939941406,5.720001220703097,4,-0.15965226871585048,-1.9802359383858243,122.5,-1.164222349006034,122.01000213623048,1.7380983737585207,119.66000366210938,-0.15965226871585048
4179,2007-10-29,123.5999984741211,125.0,123.23999786376952,123.73999786376952,454000.0,0.0042248670403839395,-3.0930253189261054,0.13725475529757084,52.56304803290136,53.43386627417698,-2.558522840847246,-1.6765362250095848,-5.8514457399029,3.1758571945779863,12.408113148177282,1.9199981689453125,1.835401101742974,1.6979988098144503,-1.601585857922771,4.997583477551672,0.048206475945832494,3.347791143683068,-6.292306607055664,77.88307865867327,32.905303748632576,1.6497923338686127,10,-2.5999984741210938,-4.8249969482421875,-9.767499923706055,-1.9650001525879048,2.6200027465820312,0,-0.15024271783233345,3.0937337950683363,123.08000183105469,-1.9802359383858243,122.5,-1.164222349006034,122.01000213623048,-0.15024271783233345
4180,2007-10-30,123.63999938964844,124.25,123.0199966430664,123.2699966430664,367800.0,0.00032363200664375924,-1.8275849973253357,-2.642888283379015,51.37615379426981,51.76118675932684,-2.439644547137007,-1.4498459865561415,-5.855272108502618,3.0393163428208823,13.218703923830184,1.2300033569335938,1.266719349462079,1.5214996337890625,-1.6267397234378365,4.6697389910159615,-0.052620044824394085,3.095619312402519,-6.024615197265632,78.06449548758013,33.70558584031734,1.5741196786134528,10,-2.6399993896484375,-4.864997863769531,-9.807500839233398,-2.020000457763672,4.550003051757784,1,-0.12026854432212974,-3.0930253189261054,123.5999984741211,3.0937337950683363,123.08000183105469,-1.9802359383858243,122.5,-0.12026854432212974
4181,2007-10-31,124.41000366210938,125.75,122.7300033569336,124.1999969482422,661100.0,0.0062277925935141365,1.0899635161748478,0.5675814998865525,54.20269599675884,50.49519463297189,-2.9894432445252477,-2.127294982199345,-6.613258391857869,2.1325195037011753,13.583407568510978,3.0199966430664062,0.8041109799333839,2.163503646850586,-1.142962693210734,5.469969986911906,0.510270476819926,3.816736816881246,-6.499234837421881,71.78955078125,26.168953629734148,1.6532331700306602,10,-3.035003662109375,-4.965003967285156,-10.577505111694336,-2.7900047302246094,5.459991455078125,2,-0.12081027221502283,-1.8275849973253357,123.63999938964844,-3.0930253189261054,123.5999984741211,3.0937337950683363,123.08000183105469,-0.12081027221502283
4182,2007-11-01,121.66000366210938,123.6500015258789,121.37000274658205,123.0,745700.0,-0.02210433179850113,-1.375000993411714,-6.380730945288523,43.25399508530079,49.10860078297802,-0.202761396300005,0.7526544350931346,-3.9783720750546223,4.731700040838291,13.75811392465758,3.0400009155273295,0.463662250560148,-0.6444965362548771,-3.8614533728174507,2.5724603003076965,-2.252974954536157,0.9639818820264026,-3.278880966903131,6.621029620532884,-35.872812066532816,1.6084784182812848,11,-0.285003662109375,-1.4600028991699219,-7.827505111694336,-0.040004730224609375,10.509994506835909,3,-0.08244292377754736,1.0899635161748478,124.41000366210938,-1.8275849973253357,123.63999938964844,-3.0930253189261054,123.5999984741211,-0.08244292377754736
4183,2007-11-02,121.1500015258789,122.0,119.95999908447266,121.81999969482422,570000.0,-0.004192027953960231,2.961171520843827,0.5,46.481887663114065,48.44708296771446,0.7778206091412443,1.045321049660643,-3.52537300146858,5.030021912189994,12.921829541094136,2.0400009155273438,0.15969132991710921,-0.9824989318847628,-4.049283635432801,2.084285771663275,-2.515891283658789,0.5508934198892632,-2.3267461923850306,20.55271594543205,-24.445142709979514,1.533392351774021,11,1.05999755859375,-0.7600021362304688,-7.317502975463867,0.3199958801269531,6.349998474121094,4,-0.10961616683479869,-1.375000993411714,121.66000366210938,1.0899635161748478,124.41000366210938,-1.8275849973253357,123.63999938964844,-0.10961616683479869
4184,2007-11-05,118.87999725341795,120.88999938964844,118.0199966430664,120.88999938964844,694200.0,-0.018737137795050374,1.855721090888387,3.000011387187158,43.054647295360205,48.46490605238289,3.1817573597455038,3.1217519695734666,-1.4224539645575618,7.091039891831613,11.94840563006232,3.1300048828125,-0.20999570798173295,-3.028002929687517,-6.359318702554276,0.303312843179242,-4.693660816120897,-1.3623450432541375,6.8700027465820455,11.125488187274229,-36.14963191773871,1.6656578864333773,11,3.0050010681152486,1.8400039672851705,-5.0474987030029155,2.590000152587905,5.310005187988281,0,0.08344554195432252,2.961171520843827,121.1500015258789,-1.375000993411714,121.66000366210938,1.0899635161748478,124.41000366210938,0.08344554195432252
4185,2007-11-06,121.18000030517578,121.37000274658205,118.48999786376952,118.8499984741211,740300.0,0.019347267033114735,1.1254595924618378,-1.159203659068903,50.51487446647761,48.01090757537324,1.2516663448234482,0.7175603856105965,-3.7966269234271692,4.580848926163611,11.164653679593615,2.8800048828125284,-0.1411592616885713,-0.6384998321533146,-3.9457753893276504,2.668775725021021,-2.2921376107404825,1.0151379464338532,4.415399627685545,40.87971914365266,-8.872442197525224,1.6536377785871683,11,0.7049980163574219,0.009998321533203125,-6.090000152587891,0.2899971008300781,-0.5999984741210938,1,0.04159102907109058,1.855721090888387,118.87999725341795,2.961171520843827,121.1500015258789,-1.375000993411714,121.66000366210938,0.04159102907109058
4186,2007-11-07,118.91999816894531,121.1500015258789,118.91999816894531,119.9000015258789,528200.0,-0.01864995981629769,-3.55101166981962,-0.42060196857870713,43.90745416582169,48.24036654557803,3.3830169070954668,2.774038051129736,-1.4612767733537737,6.584730580788147,10.397400172731297,2.2600021362304688,-0.14462660603430777,-2.67900199890137,-6.1482347223135605,0.7902307245108204,-4.413618360607472,-0.9443856371952677,6.523893698120119,15.985803646928732,-34.32642926126262,1.7346163617060983,11,2.9650001525878906,2.4550018310546875,-3.1599979400634766,2.5300025939941264,1.1500015258789062,2,0.07795160120412503,1.1254595924618378,121.18000030517578,1.855721090888387,118.87999725341795,2.961171520843827,121.1500015258789,0.07795160120412503
4187,2007-11-08,117.66999816894531,118.98999786376952,115.04000091552734,118.16000366210938,796200.0,-0.010511268241226945,2.6744261969312357,0.5000038925348965,47.23451588836789,48.065474709819135,4.331313923002682,3.7708073634486823,-0.3342684022204878,7.570497620552715,9.733530202847,3.9499969482421733,0.05658908431206555,-3.6455020904541016,-7.428219843747641,0.13721566283943787,-5.536860967100878,-1.7541432138073247,7.625415793640144,37.787321830046444,-17.852031282117174,1.8913588766467726,11,2.7250022888183594,2.7250022888183594,-1.7149982452392578,3.3149986267089844,2.220001220703125,3,0.10367975812089303,-3.55101166981962,118.91999816894531,1.1254595924618378,121.18000030517578,1.855721090888387,118.87999725341795,0.10367975812089303
4188,2007-11-09,113.68000030517578,116.3000030517578,113.62999725341795,116.3000030517578,908500.0,-0.03390837023759341,1.0381702285030607,5.34688443932361,34.2565588480732,46.03142035594934,7.65243289044497,7.348399106358158,3.519944202167679,11.294009647847687,9.088502749493923,4.040000915527358,-0.25278643504012166,-7.134500122070307,-12.066939425949116,-2.202060818191498,-9.600719774009704,-4.6682804701309095,11.205197135527357,0.6460338019396626,-53.06072936465371,2.466219651939403,11,6.009998321533203,6.009998321533203,2.2749996185302734,6.494998931884766,6.620002746582017,4,0.16264952334740324,2.6744261969312357,117.66999816894531,-3.55101166981962,118.91999816894531,1.1254595924618378,121.18000030517578,0.16264952334740324
4189,2007-11-12,114.61000061035156,117.04000091552734,113.25,113.25,526800.0,0.008180861212871093,-4.573528256796329,-0.5190836582617258,37.981911698060614,44.54317123414832,5.937483673033455,6.140154456551613,2.427993606850009,10.11172236232936,8.753426883875797,3.7900009155273438,-0.3847362938620762,-5.827999877929685,-11.437510119396606,-0.21848963646276331,-8.632754998663145,-3.023244757196224,9.599884819114465,16.748770324296107,-35.42757120996596,2.804755120733459,11,4.8899993896484375,4.8899993896484375,2.9375,4.649997711181626,8.389999389648438,0,0.11246836507288371,1.0381702285030607,113.68000030517578,2.6744261969312357,117.66999816894531,-3.55101166981962,118.91999816894531,0.11246836507288371
4190,2007-11-13,117.75,118.0999984741211,114.70999908447266,115.1999969482422,506400.0,0.027397254802604243,1.0861534705528846,1.8750014024615902,40.22935768578876,42.99057808848497,2.0943696288716183,2.8933188627653976,-0.7660161027366712,6.733696683442702,8.778881903327344,3.4899978637695312,-0.6264798646560337,-2.5260005950927678,-8.254271036240851,3.202269846055316,-5.3901358156668095,0.33813462548127404,5.583094595108747,56.96201431428657,9.327202092771977,2.8641352205740445,11,0.7000007629394531,1.75,0.07999992370605469,0.8599967956542969,5.150001525878906,1,0.05469216510748387,-4.573528256796329,114.61000061035156,1.0381702285030607,113.68000030517578,2.6744261969312357,117.66999816894531,0.05469216510748387
4191,2007-11-14,114.75,118.38999938964844,114.5500030517578,118.05999755859376,671500.0,-0.02547770700636942,-1.070083656195239,-1.2980367048235795,34.06006599375716,41.96903041164679,4.000713570523587,5.692957600716952,2.285846641448444,9.476607456820773,8.989954042565673,3.839996337890639,-1.0794427696481392,-5.213500595092768,-11.436066035091713,1.0090648449061774,-8.324783315092233,-2.1022178750933023,7.776447027500041,26.13241390676989,-17.80676789943096,3.11128271999947,11,2.875,4.75,3.457500457763672,3.859996795654297,7.6399993896484375,2,0.0508061161747686,1.0861534705528846,117.75,-4.573528256796329,114.61000061035156,1.0381702285030607,113.68000030517578,0.0508061161747686
4192,2007-11-15,113.97000122070312,115.87000274658205,113.5,114.5199966430664,827200.0,-0.006797374982979276,-2.1812163013256924,0.16616188158064504,31.41575483350435,40.295015652801276,3.995321234263585,6.215093461555881,3.1058451693276083,10.008977061510194,9.434652926986828,2.3700027465820455,-1.5936038925013065,-5.627499389648435,-12.361620439404703,1.1066216601078338,-8.994559914526576,-2.2604388647702933,7.814330044596915,14.00780751361862,-24.534168956385212,3.3670605248781373,11,3.3400001525878906,5.529998779296875,4.332498550415039,4.639995574951172,10.049995422363281,3,0.05352284293046927,-1.070083656195239,114.75,1.0861534705528846,117.75,-4.573528256796329,114.61000061035156,0.05352284293046927
4193,2007-11-16,111.63999938964844,114.91999816894531,110.79000091552734,114.0,1108600.0,-0.02044399233218075,-1.0344826290232865,4.2909459140784305,27.279649906067505,38.542238165102084,5.402606362628546,8.423287751902777,5.55275812737338,12.056285944726014,10.500485239326954,4.129997253417969,-2.3416748704242423,-7.606001281738287,-15.220327885581696,0.008325322105122268,-11.413164583659992,-3.7988379798165823,9.4615853744276,11.184192694451722,-21.456846430291627,3.807163301921706,11,4.44000244140625,6.630001068115234,6.82750129699707,6.969997406005859,10.059997558593764,4,0.07389824476087337,-2.1812163013256924,113.97000122070312,-1.070083656195239,114.75,1.0861534705528846,117.75,0.07389824476087337
4194,2007-11-19,108.43000030517578,111.79000091552734,108.33999633789062,110.76000213623048,985500.0,-0.028753127033519954,-1.7489969360957105,0.9872886561277661,24.211610179248026,35.619653244298796,7.794009804664952,11.288198284682565,8.877338446420026,14.966367337014546,11.576613452383837,3.4500045776367188,-2.846965448649115,-10.229500198364263,-19.228519668455377,-1.2304807282731502,-14.729009933409813,-5.729990463318714,11.640426074045394,0.8955615915899046,-24.92569435397604,4.499509735045554,11,6.314998626708984,8.614997863769531,10.272499084472656,9.234996795654297,11.849998474121094,0,0.10947157348680192,-1.0344826290232865,111.63999938964844,-2.1812163013256924,113.97000122070312,-1.070083656195239,114.75,0.10947157348680192
4195,2007-11-20,106.0,109.27999877929688,104.69000244140624,108.8000030517578,1554700.0,-0.022410774678009338,1.4414909806627108,1.2017171035828522,20.44944100924495,33.0132073380125,8.766133216818332,13.325562350649037,11.38411771376471,17.084064986474914,13.111857324869284,4.589996337890639,-3.5143691922150566,-11.976500320434567,-22.585318208706866,-1.367682432162269,-17.28090926457071,-6.672091376298425,12.662774774261507,9.562028105136514,-10.013094207220563,5.304408944136147,11,5.840000152587876,9.220001220703125,13.207500457763672,11.664997100830078,12.849998474121094,1,0.1603773584905661,-1.7489969360957105,108.43000030517578,-1.0344826290232865,111.63999938964844,-2.1812163013256924,113.97000122070312,0.1603773584905661
4196,2007-11-21,105.41000366210938,106.27999877929688,104.52999877929688,104.91999816894531,780000.0,-0.005566003187647439,-1.7558962405834364,-0.17500177110751527,21.973099481074968,30.206383292757728,8.08882942951071,13.289524465467707,12.125892575375389,17.33663535949367,14.697508524993562,1.75,-4.032338417887672,-11.736496734619138,-23.546109541540204,0.07311607230191441,-17.641303138079664,-5.831690331158612,11.29658298555239,7.760181436895702,-12.897794352074072,5.904806403460527,11,6.049995422363281,9.729995727539062,14.077495574951172,12.039997100830078,14.5,2,0.16592351063598798,1.4414909806627108,106.0,-1.7489969360957105,108.43000030517578,-1.0344826290232865,111.63999938964844,0.16592351063598798
4197,2007-11-23,107.23999786376952,107.5500030517578,105.75,106.41999816894531,257200.0,0.01736072609888306,1.499986754616046,1.6734500046709766,27.053769741783597,29.406073392058882,5.167129924688922,10.81200896301273,10.447570045406565,15.16541353332967,15.430712055478024,2.1399993896484233,-4.903616932679398,-9.143502426147478,-21.457837126282598,3.170832273987628,-15.300669776215031,-2.986335076079925,7.51833472495386,26.082764616642955,5.1879317496598745,6.157167350067555,11,4.220001220703139,7.9000015258789205,12.22750282287599,9.290000915527358,8.97000122070314,4,0.14127193050791043,-1.7558962405834364,105.41000366210938,1.4414909806627108,106.0,-1.7489969360957105,108.43000030517578,0.14127193050791043
4198,2007-11-26,103.43000030517578,107.02999877929688,103.43000030517578,107.02999877929688,635200.0,-0.035527766080653,1.0,-4.39024367550878,25.745680707471465,28.04649217088231,8.23640771219894,13.780953718163744,14.34294837338868,18.58253777686302,16.362769343723343,3.809997558593736,-5.635065233681615,-11.970999908447268,-25.14152031317485,1.1995204962803143,-18.556260110811053,-5.385739706083484,9.69179887403935,0.0,-21.216397451804752,6.58526020236379,11,7.479999542236328,11.15999984741211,15.875,13.099998474121094,10.290000915527344,0,0.1990718000303464,1.499986754616046,107.23999786376952,-1.7558962405834364,105.41000366210938,1.4414909806627108,106.0,0.1990718000303464
4199,2007-11-27,105.02999877929688,106.08999633789062,103.4000015258789,103.4000015258789,801300.0,0.01546938479551585,-2.3006126928999704,-0.4527772067503216,24.077032671212606,26.25178939148496,5.737987805655877,11.297641311421827,12.889947656876586,16.59785558672695,17.102661320853805,2.6899948120117188,-6.408543407547995,-9.442501449584967,-22.796304302908027,3.9113014037380935,-16.119402876246497,-2.7656000229234365,6.3472766025911795,27.721054673460465,8.620487605389805,6.676901426661529,11,5.865001678466797,9.545001983642578,14.01500129699707,11.5,5.5500030517578125,1,0.15871654158517656,1.0,103.43000030517578,1.499986754616046,107.23999786376952,-1.7558962405834364,105.41000366210938,0.15871654158517656
4200,2007-11-28,108.7699966430664,109.29000091552734,105.23999786376952,105.62999725341795,759200.0,0.03560885372976652,-1.066329052825789,1.9263832396429712,34.446817151861026,26.294761742385383,0.6595798733135183,6.731635120861782,9.198366783032782,12.514168843924779,17.52288565569909,4.260002136230469,-6.510877705692465,-4.959003448486328,-17.810043936896903,7.892037039924247,-11.384523692691616,1.4665167957189595,1.0118239676198186,91.17140362739535,68.71594361307845,6.425520244205289,11,0.8650054931640625,5.805004119873047,9.890003204345703,7.5500030517578125,3.8800048828125,2,0.10581964228610818,-2.3006126928999704,105.02999877929688,1.0,103.43000030517578,1.499986754616046,107.23999786376952,0.10581964228610818
4201,2007-11-29,109.37999725341795,110.6999969482422,107.62999725341795,108.1999969482422,755600.0,0.005608169800292329,-1.6465518091861788,0.3757963485807758,37.04281740647663,26.91999091716008,-0.8853681176598798,5.204739777842349,8.59909188751125,11.616581885256153,17.31009195081877,3.069999694824247,-6.7910251360347615,-3.5975025177002067,-15.544700661327965,8.349695625927552,-9.571101589514086,2.3760965541136727,-5.979995727539048,81.91780106079969,58.865276801151936,5.973599071813879,11,-0.21999740600584516,5.195003509521499,9.280002593994155,6.940002441406264,-1.0,3,0.08657891258456041,-1.066329052825789,108.7699966430664,-2.3006126928999704,105.02999877929688,1.0,103.43000030517578,0.08657891258456041
4202,2007-11-30,111.62999725341795,113.16000366210938,110.91999816894531,111.1999969482422,2163000.0,0.020570488722787772,-3.525273387227287,0.36440694404032997,46.61156349450151,29.067981315874974,-3.9137803084779534,2.281776947769245,6.402625348554963,9.080537390657682,17.401520573499933,3.7800064086914205,-7.358684904820294,-0.8460021972656335,-12.079351693859238,10.38734729932797,-6.4626769455624355,4.7706725510311685,-8.083995819091783,84.32370826014652,56.022945026248266,5.616674748296802,11,-3.349994659423814,2.9450035095214986,8.257503509521499,4.690002441406264,-3.6899948120117188,4,0.07417366847993812,-1.6465518091861788,109.37999725341795,-1.066329052825789,108.7699966430664,-2.3006126928999704,105.02999877929688,0.07417366847993812
4203,2007-12-03,107.87000274658205,111.51000213623048,107.5199966430664,111.25,910900.0,-0.0336826534027419,1.0461558626005194,-7.860453150228481,39.812572318426405,30.80142155356146,-0.8323264598816849,5.265837646699893,10.1774339888766,12.543291411930909,18.365825391850425,4.110000610351548,-7.639981437066339,-3.9419967651367074,-14.570188120838651,6.686194590565236,-9.25609244298768,1.3720989127142644,-3.9394412231445415,45.799182810727885,15.374691208684588,5.314095677850973,12,0.40999984741209516,6.704998016357408,11.95999717712401,8.449996948242173,1.8399963378906108,0,0.0773152510015569,-3.525273387227287,111.62999725341795,-1.6465518091861788,109.37999725341795,-1.066329052825789,108.7699966430664,0.0773152510015569
4204,2007-12-04,128.80000305175778,128.80000305175778,116.62000274658205,116.62000274658205,4186500.0,0.19402984863499428,1.0000000000000024,-3.603553314387743,60.86102558180342,35.29159761717907,-20.751182568422166,-15.68716453040551,-10.541627852702732,-8.584899860550166,19.867191446059095,20.93000030517574,-7.289618726351705,16.49200325012204,3.7577312911710408,29.226275209073037,10.124867270646547,22.85913922959753,-24.500263842773407,100.0,69.91956736725774,6.367135979475498,12,-12.700000762939439,-12.700000762939439,-8.97000312805173,-12.480003356933565,-22.71000671386716,1,-0.11708075678379304,1.0461558626005194,107.87000274658205,-3.525273387227287,111.62999725341795,-1.6465518091861788,109.37999725341795,-0.11708075678379304
4205,2007-12-05,126.22000122070312,130.25999450683594,124.5,129.72999572753906,1742700.0,-0.020031069642272414,1.520789718830447,-0.28817688168237643,61.367696118610326,39.66877502134966,-16.76428725798452,-13.397094554735787,-7.723770587724061,-6.208447461441679,21.696401363377348,5.7599945068359375,-6.614218390244915,13.66000137329101,0.01927827832437856,27.30072446825764,6.839639825807694,20.480362920774326,-20.450246181152337,82.23397684408086,49.520366889309656,6.8203615474833175,12,-9.390003204345703,-9.390003204345703,-6.332500457763672,-9.900001525878906,-19.19000244140625,2,-0.12391062619545512,1.0000000000000024,128.80000305175778,1.0461558626005194,107.87000274658205,-3.525273387227287,111.62999725341795,-0.12391062619545512
4206,2007-12-06,128.19000244140622,128.42999267578122,125.66999816894531,125.66999816894531,826500.0,0.015607678669392833,-1.1904681170565141,-0.7179510587703316,63.76840200479986,43.748178606129244,-16.945083442600364,-15.428003638330878,-9.451332066957107,-8.379794538969378,23.624464057588725,2.759994506835909,-5.374770989538277,15.166502380371071,0.06418429683671434,30.268820463905428,7.615343338603893,22.71766142213825,-20.461028244472615,90.89713166276182,53.51160579367846,7.551159041767177,12,-11.3600044250488,-11.3600044250488,-8.302501678466768,-11.870002746582003,-24.120002746582003,3,-0.12122630953712965,1.520789718830447,126.22000122070312,1.0000000000000024,128.80000305175778,1.0461558626005194,107.87000274658205,-0.12122630953712965
4207,2007-12-07,129.8699951171875,130.97000122070312,128.60000610351562,129.58999633789062,745800.0,0.013105489069236809,-1.0973600702180812,0.11111043832613915,67.87605871180331,48.429331717721674,-16.84931540155857,-17.01975136350667,-10.895635580136087,-10.234726320620382,24.475068535582672,2.7799987792969034,-3.589093845761994,16.236495208740237,-0.5479117738103128,33.02090219129077,7.844291717464969,24.628698700015505,-20.3385392954617,95.3091433314062,52.3534701438707,8.39220349127527,12,-12.684993743896484,-12.684993743896484,-9.45999526977539,-13.444995880126953,-22.729995727539062,4,-0.1654731552455836,-1.1904681170565141,128.19000244140622,1.520789718830447,126.22000122070312,1.0000000000000024,128.80000305175778,-0.1654731552455836
4208,2007-12-10,132.16999816894528,132.44000244140622,129.30000305175778,129.97000122070312,761100.0,0.017710041874432925,1.2919657624646155,7.857166212533959,73.70208451050975,53.94322636653247,-16.36475166397716,-18.82887140974043,-12.950930279301389,-12.717709857408849,25.04276091618245,3.1399993896484375,-1.676156495666362,17.61199836730954,-1.1084273687677637,36.332424103386856,8.25178549927088,26.972211235348198,-20.494687807321753,98.29327258110331,47.95111598136648,9.360212868038657,12,-13.329998016357422,-14.24999618530272,-11.382497787475558,-15.744998931884737,-28.29000091552733,0,-0.183324476531862,-1.0973600702180812,129.8699951171875,-1.1904681170565141,128.19000244140622,1.520789718830447,126.22000122070312,-0.183324476531862
4209,2007-12-11,127.5,132.3800048828125,126.91999816894531,130.52000427246094,1532800.0,-0.03533326952895843,-1.6124384447746047,-1.3727311189563152,70.54664519391686,57.954318371205346,-9.132577515012144,-13.853973485661612,-8.097694509847955,-8.228729331544969,25.735503826071426,5.4600067138671875,0.0024083475181271297,12.29750022888183,-7.297575278161872,31.892575735925533,2.499962475359979,22.09503798240368,-13.33292658880255,37.783363697161306,-16.985325435951033,9.797537753521853,12,-7.520000457763686,-9.579998016357436,-6.200000762939453,-11.075000762939453,-21.440002441406236,1,-0.13952941894531246,1.2919657624646155,132.16999816894528,-1.0973600702180812,129.8699951171875,-1.1904681170565141,128.19000244140622,-0.13952941894531246
4210,2007-12-12,124.19000244140624,130.6199951171875,123.5500030517578,130.6199951171875,1183500.0,-0.025960765165441324,1.1990669109341376,2.129133635477144,67.06032546921355,61.28959704484277,-3.8054043893662737,-10.57916890546339,-4.7290876785692575,-5.119078221120148,26.61755017624529,7.069992065429702,2.1526165600044607,8.66550254821776,-11.313723188121244,28.64472828455675,-1.3241103199517426,18.65511541638726,-7.830177546583727,7.199093741149827,-51.305170678026926,9.989612868169495,12,-4.210002899169922,-6.270000457763672,-2.8875026702880717,-7.765003204345689,-13.700004577636719,2,-0.14574447014811298,-1.6124384447746047,127.5,1.2919657624646155,132.16999816894528,-1.0973600702180812,129.8699951171875,-0.14574447014811298
4211,2007-12-13,120.58000183105469,124.58999633789062,120.37999725341795,123.33000183105469,1370900.0,-0.0290683673354043,-1.6730075228033312,0.4276832243305575,61.738831064185405,62.97040455258543,1.7437678355799164,-6.861813406869004,-1.1831022708947359,-1.6957255022981315,27.428159221108583,4.2099990844726705,4.32833022208392,4.764001846313477,-15.337392415639556,24.86539610826651,-5.28669528466304,14.814698977289993,-2.2905556306421317,1.6584120364718995,-58.42929825603258,10.050697130976515,12,-0.6000022888183736,-2.6599998474121236,0.9574966430664062,-4.155002593994141,-6.0,3,-0.11237355155080186,1.1990669109341376,124.19000244140624,-1.6124384447746047,127.5,1.2919657624646155,132.16999816894528,-0.11237355155080186
4212,2007-12-14,120.06999969482422,122.66999816894531,119.75,120.73999786376952,996500.0,-0.004229574792551705,-3.458020779946885,0.24363569779829028,65.54559305439855,65.82962907880456,3.9972398330007763,-6.188679879574437,-0.700840317235162,-1.3411461129958866,27.900706020367238,2.9199981689453125,6.005189109706919,3.948999786376959,-16.219459417257212,24.11745899001113,-6.135229815440127,14.033229388194044,12.370002746582003,2.521667716785392,-62.474763260864655,10.084229601817086,12,4.460002899169922,-2.149997711181655,1.5599994659423828,-3.645000457763672,-5.730003356933594,4,-0.13325560123816427,-1.6730075228033312,120.58000183105469,1.1990669109341376,124.19000244140624,-1.6124384447746047,127.5,-0.13325560123816427
4213,2007-12-17,119.88999938964844,121.62999725341795,119.75,119.75,802900.0,-0.0014991280555782804,-25.857220708446665,-0.20895488396456752,64.26103956010166,66.20740840972658,6.77393567842897,-5.6485226169108955,-0.6830967356111017,-1.2901329243636042,27.62171884837733,1.8799972534179545,7.66310782622989,3.356499481201169,-16.76348227572757,23.476481238129907,-6.703491397263193,13.41649035966553,12.296203002929673,1.1084666312279514,-65.7691275784442,10.059990878464367,12,6.205001831054673,-1.9699974060058736,0.5050010681152344,-3.4650001525878906,-7.8600006103515625,0,-0.10634748573616948,-3.458020779946885,120.06999969482422,-1.6730075228033312,120.58000183105469,1.1990669109341376,124.19000244140624,-0.10634748573616948
4214,2007-12-18,120.3000030517578,122.25,119.0199966430664,120.5199966430664,639300.0,0.0034198320476825916,-1.323738065376625,-1.5713896457766683,61.82079885413591,66.25775315811832,5.622695460451425,-5.400548695109521,-1.2146081679065759,-1.8315617247963303,26.675624222744492,3.2300033569335938,8.911307272354705,3.1730030059814283,-16.63842328167867,22.98442929364151,-6.732710137848613,13.07871614981147,11.637475292968745,11.034539457457775,-50.59017486290599,9.905713143830043,12,5.429996490478516,-2.3800010681152344,-0.6100044250488139,-3.8750038146972514,-1.620002746582017,1,-0.13649214781212693,-25.857220708446665,119.88999938964844,-3.458020779946885,120.06999969482422,-1.6730075228033312,120.58000183105469,-0.13649214781212693
4215,2007-12-19,123.0,123.12000274658205,119.5,120.55999755859376,975200.0,0.022443864337065467,1.7014865888166892,-11.091243280734437,63.389701756036104,66.21567535270013,2.7020574419239836,-7.1270547766310415,-3.994348695271725,-4.679594022290232,25.002167519051234,3.6200027465820455,10.95581260918216,5.022999954223636,-14.229187362725213,24.275187271172484,-4.603093704250796,14.649093612698067,8.420779076660125,71.45428321355047,11.884420933188437,9.626093658474426,12,2.729999542236314,-5.079998016357436,-3.5,-6.575000762939453,-4.569999694824219,2,-0.13772359708460358,-1.323738065376625,120.3000030517578,-25.857220708446665,119.88999938964844,-3.458020779946885,120.06999969482422,-0.13772359708460358
4216,2007-12-20,122.9000015258789,124.27999877929688,121.1500015258789,123.06999969482422,568100.0,-0.000812995724561727,1.4169897135585432,-0.0696713110038276,61.5684728489991,65.51483247905522,2.2045925955164023,-5.954875581987864,-3.9878607062499185,-4.6885199948325464,23.289103503106528,3.1299972534179688,10.40180785138432,4.048501586914057,-14.37107294108813,22.46807611491623,-5.161285677087022,13.25828885091515,8.024746253437456,73.76432142655115,16.60994928059425,9.209787264001088,12,2.8299980163574077,-4.979999542236342,-3.9250011444091797,-6.475002288818359,-6.810005187988281,3,-0.1009764321239347,1.7014865888166892,123.0,-1.323738065376625,120.3000030517578,-25.857220708446665,119.88999938964844,-0.1009764321239347
4217,2007-12-21,122.38999938964844,124.4499969482422,121.5999984741211,124.25,654900.0,-0.004149732545959961,1.5221286737649273,10.941297908625797,65.97008021940974,64.6557208911552,1.7231865955611454,-4.481444313660489,-3.5801904064140047,-4.2835301909422725,22.04669620337319,2.849998474121108,9.962560376629341,2.7809993743896513,-14.857483184304812,20.4194819330841,-6.038241904957573,11.600240653736876,8.058558344217914,62.06266219487676,3.32851291412549,8.819241279347226,12,3.3100013732910156,-4.469997406005874,-3.8274993896484375,-5.965000152587891,-1.7399978637695312,4,-0.06381238334456851,1.4169897135585432,122.9000015258789,1.7014865888166892,123.0,-1.323738065376625,120.3000030517578,-0.06381238334456851
4218,2007-12-24,124.0199966430664,124.13999938964844,121.83000183105469,122.38999938964844,144700.0,0.013318059167796825,1.4705819954713286,-0.8763423217962706,40.86390073852903,61.35763817388989,-1.3236626178470203,-4.7324336211436275,-5.307294317790507,-6.035195946749724,20.280923361326636,2.30999755859375,9.202027030929685,3.3814968109130916,-12.607320203984699,19.370313825810896,-4.612911696535804,11.375905318361987,5.971418647167951,92.08102613243086,36.97357762762175,7.994408507448901,12,0.7999992370605469,-6.099994659423842,-5.614995956420898,-7.594997406005859,-2.4300003051757812,0,-0.07805193168191371,1.5221286737649273,122.38999938964844,1.4169897135585432,122.9000015258789,1.7014865888166892,123.0,-0.07805193168191371
4219,2007-12-26,121.6999969482422,123.52999877929688,120.58000183105469,123.5,336800.0,-0.018706658261741782,2.172038688400863,-1.1042982115358424,41.274120969822945,58.492504340624265,0.09731979062637208,-1.1589455251352518,-3.0630709307942965,-3.758342551962457,18.297424828429172,3.4399948120117188,7.936391908059306,0.22799720764162146,-13.972876074314073,14.428870489597315,-6.8724394333362255,7.3284338486194684,7.852561596105446,44.44441019349406,-6.93298022975825,7.10043664097785,12,0.10499954223631391,-3.779994964599638,-4.524995803833022,-5.274997711181655,-4.099998474121108,2,-0.07945766977346669,1.4705819954713286,124.0199966430664,1.5221286737649273,122.38999938964844,1.4169897135585432,122.9000015258789,-0.07945766977346669
4220,2007-12-27,120.27999877929688,121.98999786376952,120.12000274658205,121.26000213623048,362000.0,-0.011668021401423978,-1.8769256953044038,0.5444453863434191,34.39840923304547,55.454679692719836,1.010635948416052,1.2306626870036155,-1.6998382573245294,-2.427389418652666,17.47001774886534,1.8699951171874716,6.002225492473116,-1.7675010681152372,-14.6749757324651,11.139973596234626,-8.221238400290162,4.686236264059701,8.851257288999534,3.6950634403502365,-40.92014052826347,6.453737332174934,12,1.4549980163574219,-2.359996795654311,-4.385000228881836,-3.854999542236328,-5.479995727539077,3,-0.013302282094772466,2.172038688400863,121.6999969482422,1.4705819954713286,124.0199966430664,1.5221286737649273,122.38999938964844,-0.013302282094772466
4221,2007-12-28,118.8499984741211,121.5,118.36000061035156,121.4499969482422,441600.0,-0.011888928497577611,1.3259215303974343,2.653050579598422,28.047814117541876,51.28825981084687,2.424377263791314,3.590600354057443,-0.34471300573429176,-1.0855941522547141,16.949016444460558,3.1399993896484375,4.3938807530253,-3.671001434326172,-15.248094355570146,7.906091486917802,-9.459547894948173,2.117545026295815,9.876807217166117,8.045946772100184,-28.911067891982963,5.78854646062199,12,2.5550003051757812,-0.9299964904785298,-5.319997787475586,-3.6299972534179688,-4.849998474121094,4,-0.0035338508568577565,-1.8769256953044038,120.27999877929688,2.172038688400863,121.6999969482422,1.4705819954713286,124.0199966430664,-0.0035338508568577565
4222,2007-12-31,119.91000366210938,120.36000061035156,117.93000030517578,117.93000030517578,581200.0,0.00891884898272921,-1.4545416013224262,-0.7615401995968114,24.30847822041342,46.84908632865929,1.4966820139887318,3.354716122356507,-1.4781686824507005,-2.2052239530225393,17.255609130168352,2.4300003051757812,3.135789916596906,-3.024996566772458,-13.502175472615477,7.452182339070561,-8.263586019693975,2.213592886149044,8.194793724321698,31.88411672852497,2.574781601959206,5.238589452921507,12,1.2799949645996094,-1.990001678466811,-6.610004425048828,-4.7700042724609375,-3.3100051879882812,0,-0.031857286361053117,1.3259215303974343,118.8499984741211,-1.8769256953044038,120.27999877929688,2.172038688400863,121.6999969482422,-0.031857286361053117
4223,2008-01-02,116.20999908447266,120.0999984741211,115.63999938964844,120.0999984741211,932900.0,-0.03085651292333247,1.29305901504305,-1.9646428254913824,25.338581359685023,42.79550660705363,5.162694976898294,8.128311083697213,2.1883400818591383,1.502291647756806,16.948308997877632,4.459999084472656,2.3389840302432106,-7.142000961303708,-15.55511458448629,1.271112661878874,-11.348557772895006,-2.93544414971241,11.08081453545799,7.224331291736854,-20.145066882826647,4.206556811591293,1,3.8349990844726562,1.7100028991699077,-2.9099998474121094,-1.0699996948242188,-0.5899963378906108,2,0.03820671608627091,-1.4545416013224262,119.91000366210938,1.3259215303974343,118.8499984741211,-1.8769256953044038,120.27999877929688,0.03820671608627091
4224,2008-01-03,113.72000122070312,116.93000030517578,113.3000030517578,116.62999725341795,775900.0,-0.02142670926242385,1.068373244533909,0.7480710769411775,26.280023230409725,38.67220899309515,7.399275847257229,9.940269720624087,4.567182848940234,3.9983310452564638,16.175546607280104,3.629997253417983,1.2693750384940756,-8.877998733520513,-17.915134118324346,0.1591366512833048,-13.39656642592243,-4.359431041118597,12.405730976199294,4.833123356584581,-24.051336382599338,4.51856769240191,1,5.154998779296875,4.200000762939439,-0.970001220703125,0.8699989318847656,3.8699951171875,3,0.06920502139209206,1.29305901504305,116.20999908447266,-1.4545416013224262,119.91000366210938,1.3259215303974343,118.8499984741211,0.06920502139209206
4225,2008-01-04,110.58000183105469,112.9000015258789,110.23999786376952,112.87000274658205,978700.0,-0.02761167214160032,1.2638343738535731,0.7869429682317958,26.851858392826117,34.8148073868537,9.601974379810954,12.488789091652848,7.573367257901225,7.079390609580656,15.382368947191202,3.480003356933608,0.18987693660275795,-11.235998153686523,-21.567498605108653,-0.9044977022644076,-16.40174837939759,-6.070247927975458,14.006642868430376,3.0195728488466678,-28.098082572122845,5.16575022571106,1,6.764995574951172,8.259998321533175,2.154998779296875,3.9949989318847656,5.6699981689453125,4,0.06348341948656899,1.068373244533909,113.72000122070312,1.29305901504305,116.20999908447266,-1.4545416013224262,119.91000366210938,0.06348341948656899
4226,2008-01-07,112.6500015258789,113.5999984741211,109.87000274658205,111.4499969482422,950800.0,0.018719476040403693,1.406450040977243,-0.5240192567173533,33.98100821312755,31.26046605282235,6.621421902857591,9.691781077272893,5.315088119283544,5.011866799572772,14.473059744579928,3.7299957275390483,-0.7227707755956487,-8.388998413085943,-19.034754389819966,2.256757563648094,-13.711876401452969,-3.0661204247189175,9.928112616605986,26.50142369331127,-7.893317275903879,5.3228779883670185,1,4.354999542236328,7.329998016357408,-0.5450000762939453,1.9249992370605469,3.6100006103515767,0,0.019085676846484434,1.2638343738535731,110.58000183105469,1.068373244533909,113.72000122070312,1.29305901504305,116.20999908447266,0.019085676846484434
4227,2008-01-08,108.37999725341795,113.93000030517578,108.1500015258789,113.5999984741211,932500.0,-0.0379050529482684,-1.0352134621377376,-4.349984423378982,28.880735938189872,29.92900329722911,9.716956053209287,12.932306140676744,9.327516698500617,9.283652654666156,13.288677428637557,5.779998779296875,-2.1509235528214106,-11.584502792358407,-22.800097614301094,-0.36890797041573364,-17.19230020332975,-5.976705381387063,12.164819065722483,1.9246509311693176,-35.16534296032241,5.6077974109713375,1,7.460002899169936,11.60000228881836,3.4875030517578267,6.195003509521499,4.740005493164091,1,0.05185461237317757,1.406450040977243,112.6500015258789,1.2638343738535731,110.58000183105469,1.068373244533909,113.72000122070312,0.05185461237317757
4228,2008-01-09,107.94000244140624,108.9000015258789,104.88999938964844,108.33999633789062,1292200.0,-0.00405974186346314,4.276303769512624,0.0766271653152046,27.34603892333803,28.38143862539745,8.533522780561555,12.083504445315782,9.480814333027908,9.739015320421444,12.052749951682044,4.010002136230469,-3.5459822894327573,-10.812997817993178,-21.70732437433891,0.08132873835253918,-16.260161096166044,-5.365834539820312,10.37374721494713,25.332249334170502,-14.43173627012629,5.447163278172859,1,5.499996185302749,10.724998474121094,3.487499237060561,6.634998321533217,5.68000030517581,2,0.08022971870336781,-1.0352134621377376,108.37999725341795,1.406450040977243,112.6500015258789,1.2638343738535731,110.58000183105469,0.08022971870336781
4229,2008-01-10,109.70999908447266,110.45999908447266,105.26000213623048,107.0999984741211,1240700.0,0.016397967417383086,1.5304117644874873,-6.525101091019834,24.781780483631266,27.312924319906983,5.457834764790917,9.394026261402985,7.422013342625448,7.9148396653276905,11.189553754863871,5.199996948242173,-5.175592268268488,-8.153501129150385,-18.94532870923055,2.6383264509297817,-13.549414919190468,-2.7575873391103016,5.919000518539718,53.318575295111536,16.837681565971643,5.395913790040087,1,3.4850006103515625,8.955001831054673,1.7175025939941406,4.865001678466797,3.660003662109389,3,0.053869325598653095,4.276303769512624,107.94000244140624,-1.0352134621377376,108.37999725341795,1.406450040977243,112.6500015258789,0.053869325598653095
4230,2008-01-11,106.08999633789062,108.8000030517578,105.9499969482422,108.48999786376952,1020100.0,-0.03299610588634461,-1.1268699843141958,-0.9195405994773374,21.86139330048806,26.62554422912323,7.65870178074465,12.214751918656901,10.703902927307098,11.449802248983161,11.071379749526244,3.7600021362304545,-5.9337740591274155,-10.86850357055664,-22.434443393909277,0.6974362527959812,-16.65147348223296,-5.085533658880323,7.391203222448965,13.274301180446132,-17.726666635140603,5.782969911676312,1,6.535003662109375,12.575004577636705,10.01000595092772,10.01000595092772,10.990005493164062,4,0.10839853329217908,1.5304117644874873,109.70999908447266,4.276303769512624,107.94000244140624,-1.0352134621377376,108.37999725341795,0.10839853329217908
4231,2008-01-14,107.02999877929688,108.11000061035156,106.3000030517578,106.88999938964844,644600.0,0.008860424864304717,-1.7424370282173323,-0.058333041933033375,24.653466892208016,26.663876303767072,5.437522040675844,10.75919790869483,9.40491573656135,10.41259681357353,11.621626387045266,2.0200042724609375,-6.612611126584724,-9.251000976562494,-21.491501554120333,2.9894996009953303,-15.371251265341414,-3.130750687783575,4.732960746904482,23.672557222563086,-3.258892953720803,6.120250288778914,1,5.465000152587891,11.635002136230455,9.799999237060547,9.799999237060547,6.620002746582031,0,0.08614408414331942,-1.1268699843141958,106.08999633789062,1.5304117644874873,109.70999908447266,4.276303769512624,107.94000244140624,0.08614408414331942
4232,2008-01-15,104.06999969482422,106.48999786376952,103.3499984741211,106.02999877929688,941700.0,-0.027655789201459058,1.1805572112417233,-14.000054495912806,18.463493726675253,25.899977677877096,6.609370523990094,13.132359992902067,12.052787418869258,13.209931084174343,12.524739150765047,3.6800003051757812,-7.13879619260004,-11.411000061035153,-24.658790822650246,1.8367907005799253,-18.034895441842693,-4.787104680227614,6.318367804066554,10.12659857799258,-8.210103827140793,6.623895380807542,1,6.069999694824219,13.825000762939439,12.759998321533203,12.759998321533203,11.239997863769545,1,0.11713272294755783,-1.7424370282173323,107.02999877929688,-1.1268699843141958,106.08999633789062,1.5304117644874873,109.70999908447266,0.11713272294755783
4233,2008-01-16,107.13999938964844,108.38999938964844,103.3000030517578,103.3000030517578,919300.0,0.02949937257448565,-1.651042287548963,-1.9591827201918321,27.5169929540031,26.03741875827636,2.3663358965159347,9.547701937773141,8.716340004305167,10.026359477824073,13.259545472533413,5.089996337890639,-7.370671596961799,-7.703500366210932,-21.280948344695503,5.873947612273625,-14.492224355453217,-0.9147763769686463,1.8406943042884052,53.63126348597468,37.00260783988568,6.78872398924228,1,1.4750022888183594,10.730003356933565,10.045001983642578,10.045001983642578,10.230003356933608,2,0.055814853378759466,1.1805572112417233,104.06999969482422,-1.7424370282173323,107.02999877929688,-1.1268699843141958,106.08999633789062,0.055814853378759466
4234,2008-01-17,103.87999725341795,107.06999969482422,103.5999984741211,107.0,914000.0,-0.030427498178102974,1.1288337097321524,-0.8125014901175411,26.03740899407731,25.946924380637608,4.563664048170523,12.136742096779116,11.739699554995966,13.111803961099028,14.195029021933694,3.5400009155273438,-7.76533733963079,-10.142502212524434,-24.30392366973969,4.018919244690821,-17.22321294113206,-3.0617914839168066,4.510002136230483,10.54534912109375,-7.4004418520334205,7.080710728607627,1,4.735004425048842,13.960006713867202,14.500003814697251,14.04000473022461,21.050003051757827,3,0.09376208847409861,-1.651042287548963,107.13999938964844,1.1805572112417233,104.06999969482422,-1.7424370282173323,107.02999877929688,0.09376208847409861
4235,2008-01-18,106.05999755859376,107.8499984741211,104.38999938964844,104.38999938964844,1217500.0,0.020985756284317647,-3.1437160217460827,-0.5352553521867265,31.712900087682442,25.69491236669926,1.8719275215078284,9.088542766504276,9.269362083899168,10.802639554337588,14.917578240696978,3.970001220703139,-7.969464340035259,-7.115501785278312,-21.040493031023942,6.809489460467319,-14.07799740815112,-0.1530061624055037,-2.759994506835966,54.223899657651685,33.57896344756087,6.962495622872815,1,2.5550041198730327,10.900001525878892,12.890003204345675,11.8600044250488,16.190002441406236,4,0.06892330149215598,1.1288337097321524,103.87999725341795,-1.651042287548963,107.13999938964844,1.1805572112417233,104.06999969482422,0.06892330149215598
4236,2008-01-22,110.48999786376952,111.51000213623048,103.06999969482422,104.18000030517578,1369500.0,0.04176881394635479,1.0215559933190275,3.7784457946913568,37.715173678153796,26.67651656002858,-3.2371074067948626,3.8800798547554223,4.667373250532805,6.355743401740185,15.060618979521218,8.440002441406264,-7.978295422409772,-2.0650012969970817,-15.251885743206913,11.12188314921275,-8.658443520101997,4.528440926107834,-2.6399993896484233,87.91464481743664,65.85381891732955,6.593442223104917,1,-3.1999969482421733,3.340000152587905,8.460002899169922,7.430004119873047,9.240005493164077,1,0.05964344370257324,-3.1437160217460827,106.05999755859376,1.1288337097321524,103.87999725341795,-1.651042287548963,107.13999938964844,0.05964344370257324
4237,2008-01-23,114.58000183105469,114.8000030517578,107.6500015258789,108.5,1340600.0,0.037016961230535994,1.1932505645982336,0.9635505837516828,47.89569182528077,28.959811326911108,-7.102004288692427,-0.8696153528105128,0.4896583289931158,2.1806441254419724,15.03323739102813,7.150001525878892,-7.693024812441735,2.4155025482177734,-9.984155595273066,14.815160691708613,-3.7843265235276533,8.6153316199632,-11.510002136230469,98.12445730824903,71.12232970391992,6.19982907174542,1,-5.645000457763672,-0.8200035095214844,4.369998931884751,3.3400001525878764,0.5,2,-0.00811660228935096,1.0215559933190275,110.48999786376952,-3.1437160217460827,106.05999755859376,1.1288337097321524,103.87999725341795,-0.00811660228935096
4238,2008-01-24,114.33999633789062,117.06999969482422,112.0999984741211,117.06999969482422,834000.0,-0.002094654296811327,2.6410220581454165,-0.44901357479690507,50.8497737533849,31.856255023550403,-6.54719586852265,-1.4672196532923891,0.7659848095494795,2.351177913579221,15.186357473233286,4.970001220703125,-7.732452200641703,2.659497070312497,-8.48372914060107,13.802723281226065,-2.9121160351442796,8.231110175769274,-11.269996643066406,80.4999760219029,48.59951738797993,5.571613105456782,1,-4.269996643066406,-0.5799980163574219,6.885005950927734,3.580005645751939,3.3800048828125,3,0.008483481299375262,1.1932505645982336,114.58000183105469,1.0215559933190275,110.48999786376952,-3.1437160217460827,106.05999755859376,0.008483481299375262
4239,2008-01-25,112.02999877929688,116.0,111.0199966430664,115.0,701200.0,-0.02020288291568062,1.0040250035307048,1.087911197310432,52.0336557866321,35.208728633121964,-4.328707819989873,0.08556810304747842,3.056228565700806,4.560640814900182,15.583136359066174,4.980003356933594,-7.250765341648162,0.8329994201660185,-9.270371067448934,10.936369907780971,-4.218685823641465,5.884684663973502,-8.399999084472654,63.99999346051898,27.271209823763456,5.051685243807476,1,-1.9599990844726562,1.7299995422363281,9.977502822875962,5.890003204345689,4.75,4,0.047665839734633675,2.6410220581454165,114.33999633789062,1.1932505645982336,114.58000183105469,1.0215559933190275,110.48999786376952,0.047665839734633675
4240,2008-01-28,118.68000030517578,118.75,111.04000091552734,111.83999633789062,1182300.0,0.05935911450806719,1.2091677296441183,-2.30303069224525,57.494403595050116,38.857721600104426,-10.063266961819053,-7.052007380555381,-3.6378874970737343,-2.1152028013268307,16.336250534656877,7.709999084472656,-6.481416980012938,7.563000869750979,-2.2589656734349717,17.38496741293693,2.652017598158011,12.473984141343948,-14.512400610351563,99.55357338353423,58.98931133006306,4.910983271592975,1,-7.770000457763672,-4.920001983642578,3.1450004577636577,-0.7599983215332173,-1.4199981689452983,0,0.05266262204186578,1.0040250035307048,112.02999877929688,2.6410220581454165,114.33999633789062,1.1932505645982336,114.58000183105469,0.05266262204186578
4241,2008-01-29,118.43000030517578,119.86000061035156,115.81999969482422,119.19000244140624,681500.0,-0.0021065048816746312,2.847622715267156,-0.11111135897953353,63.877383579590735,43.90370936153948,-8.969340090629629,-7.204462445159152,-3.339102838701308,-1.8225055047416276,17.668033155117477,4.040000915527344,-5.741520668724931,7.334000778198245,-2.419910878145572,17.087912434542062,2.4570449500263294,12.21095660637016,-13.38745659204102,88.28828491073108,41.066845579869096,4.87695582817191,1,-6.965000152587891,-4.670001983642578,3.3950004577636577,-0.5099983215332173,-4.760002136230469,1,0.0322553380476287,1.2091677296441183,118.68000030517578,1.0040250035307048,112.02999877929688,2.6410220581454165,114.33999633789062,0.0322553380476287
4242,2008-01-30,116.08999633789062,119.58000183105469,115.18000030517578,117.6500015258789,820000.0,-0.01975854058308979,-1.6035533143877405,2.05263263564728,60.69271910627016,47.58990115623581,-5.30261936163393,-5.444457636010952,-0.9513538905084999,0.5451061199002254,18.89709977581128,4.400001525878906,-4.502265843721403,5.184997177124018,-3.9736395555400463,14.343633909788082,0.6056788107919857,9.76431554345605,-9.862056072978518,57.35291198496216,7.058494379566461,4.579318366332036,1,-4.624996185302734,-2.329998016357422,5.735004425048814,1.830005645751939,-3.2599945068359375,2,0.03135504465387684,2.847622715267156,118.43000030517578,1.2091677296441183,118.68000030517578,1.0040250035307048,112.02999877929688,0.03135504465387684
4243,2008-01-31,120.6500015258789,122.73999786376952,114.86000061035156,115.05999755859376,949500.0,0.039279914995569154,-1.631051774185121,-3.583323959642584,63.37407813092256,51.738419949218624,-8.654845907950573,-10.176529775552638,-5.334527625632973,-3.909399975625476,19.845486059559676,7.8799972534179545,-3.2207164754844086,9.523002243041987,-0.3633982314623978,19.40940271754637,4.579802005789787,14.466202480294186,-13.331496433331637,82.16726859892573,30.922949854177283,4.943200237252195,1,-7.745002746582031,-7.045001983642578,1.1599998474121094,-2.7299995422363423,-10.419998168945312,3,-0.04616659448304672,-1.6035533143877405,116.08999633789062,2.847622715267156,118.43000030517578,1.2091677296441183,118.68000030517578,-0.04616659448304672
4244,2008-02-01,121.58999633789062,121.8499984741211,118.6999969482422,120.37999725341795,921700.0,0.007791088272883995,2.64161319485787,0.21645764324212496,70.27733296284273,56.02335693534754,-7.619792475603745,-11.063948013912963,-5.979638584232191,-4.721231891076712,20.3127590503017,3.150001525878892,-1.2861663348357695,10.069497299194339,-0.8264039127089973,20.965398511097675,4.621546693242664,15.517447905146014,-12.729341968221135,90.17092456548316,32.7140410165007,5.447950605951668,2,-8.68499755859375,-8.289997100830078,-0.21999740600585938,-3.669994354248061,-6.75,4,-0.031828236152199874,-1.631051774185121,120.6500015258789,-1.6035533143877405,116.08999633789062,2.847622715267156,118.43000030517578,-0.031828236152199874
4245,2008-02-04,117.5999984741211,121.4000015258789,116.83000183105469,121.1999969482422,752100.0,-0.032815182037522095,1.2849954891290871,-2.975207601657007,62.80590822212604,58.81121632912223,-2.034665254376719,-6.873470424901129,-1.656702966461637,-0.6308794056997158,19.988577774760277,4.7599945068359375,0.11743725709555974,5.728499603271487,-5.487418699580729,16.944417906123704,0.12054045184538609,11.336458754697588,-7.351409755041601,34.771558614199456,-25.845174162829665,5.607959151426108,2,-2.404998779296875,-4.694999694824219,2.262500762939453,0.32000350952147016,-6.029998779296875,0,-0.006972786611087134,2.64161319485787,121.58999633789062,-1.631051774185121,120.6500015258789,-1.6035533143877405,116.08999633789062,-0.006972786611087134
4246,2008-02-05,114.8000030517578,118.30999755859376,114.58000183105469,117.63999938964844,736300.0,-0.023809485192973545,-1.274388485192465,0.7888882060106948,63.05035417939853,60.495067701801986,1.6103433602055475,-4.115128350155416,1.4695787291056632,2.2939657876338657,19.638926344940224,3.7299957275390767,1.9363274313830061,2.8210041046142464,-8.46731175562823,14.109319964856724,-2.823153825506992,8.465162034735485,-3.3022734182093103,2.696094701775442,-61.65083223640088,5.6441579301212395,2,2.0799942016601705,-1.8950042724609233,5.027496337890639,3.1199989318847656,0.37999725341798296,1,0.021428562883953894,1.2849954891290871,117.5999984741211,2.64161319485787,121.58999633789062,-1.631051774185121,120.6500015258789,0.021428562883953894
4247,2008-02-06,114.0,118.36000061035156,114.0,115.44000244140624,715500.0,-0.0069686675129887465,-5.055546136565931,0.5070437669915356,58.83110010571933,61.381881740950256,2.5919972211439415,-3.0277344529484367,2.5343040561548946,3.203299064038447,18.877088189070623,4.3600006103515625,3.4819709237923604,1.7400009155273466,-9.450467458880823,12.930469289935516,-3.855233271676738,7.335235102731431,-1.3780435434294134,0.0,-62.988288493215016,5.595234187204084,2,2.8799972534179688,-1.095001220703125,5.662500381469727,3.920001983642564,-0.3899993896484375,2,-0.00289475290398844,-1.274388485192465,114.8000030517578,1.2849954891290871,117.5999984741211,2.64161319485787,121.58999633789062,-0.00289475290398844
4248,2008-02-07,116.5999984741211,118.0,111.30999755859376,112.72000122070312,924200.0,0.02280700415895698,1.0029946514291936,-2.694437968889104,66.65793422895774,63.00680156787533,0.3869895296028716,-5.212953332756328,0.3575244672922224,0.7164052643742167,17.43893535750417,6.690002441406236,4.65390532220556,3.9069995880126953,-7.249775212177042,15.063774388202432,-1.6713878120821732,9.485386988107564,6.139999389648423,50.18975764730912,-18.62948542733514,5.578387400094865,2,0.29000091552734375,-3.6949996948242188,2.9550018310546875,1.3200035095214702,-5.739997863769531,3,-0.032332733210996945,-5.055546136565931,114.0,-1.274388485192465,114.8000030517578,1.2849954891290871,117.5999984741211,-0.032332733210996945
4249,2008-02-08,115.62000274658205,118.16000366210938,114.41000366210938,116.19000244140624,659000.0,-0.008404766212381731,-1.5083629961342673,-0.14690724183427345,62.925911736289535,63.610302472457484,2.156566964536765,-3.9710931420289626,1.7064966761546003,1.8253932308902279,16.389343216895085,3.75,5.071065435632917,2.6315036773681726,-8.505654330552119,13.768661685288464,-2.9370753265919802,8.200082681328325,6.891395111083952,42.715594582149095,-26.795281336822853,5.5685790039601475,2,1.4049949645995952,-2.7150039672851705,3.3624973297119,2.2999992370605185,-1.740005493164091,4,-0.04661822575339625,1.0029946514291936,116.5999984741211,-5.055546136565931,114.0,-1.274388485192465,114.8000030517578,-0.04661822575339625
4250,2008-02-11,117.58999633789062,117.61000061035156,113.8499984741211,115.80999755859376,561900.0,0.017038518807394043,3.131853851571146,-3.1228065478980307,60.28389218506369,63.21102565084336,0.01754087635816859,-5.30747833580989,0.015408803516393732,-0.0746953193762323,15.333092836409962,3.7600021362304688,5.445353367133748,4.0264972686767635,-6.793993113470194,14.84698765082372,-1.3837479223967222,9.43674245975025,4.697373513793934,89.0779583099762,20.990574057439034,5.41024519107348,2,-0.5649986267089844,-4.68499755859375,0.8075046539306641,0.3300056457519389,-4.899993896484389,0,-0.02338634310437404,-1.5083629961342673,115.62000274658205,1.0029946514291936,116.5999984741211,-5.055546136565931,114.0,-0.02338634310437404
4251,2008-02-12,116.25,118.79000091552734,115.05999755859376,117.88999938964844,565800.0,-0.011395496042369113,1.1686050637852332,-0.9213486035626799,52.62826368656698,62.31497504865412,1.1351582081601066,-3.4164915688400868,1.6048252657437274,1.3054504140565086,14.105035383268156,3.7300033569335795,5.953312639318554,2.2255008697509737,-8.201433358087456,12.652435097589404,-2.987966244168234,7.438967983670182,5.817822405822739,66.0427837485809,1.682394645146232,5.213467113919215,2,0.7749977111816406,-3.345001220703125,1.8424987792968608,1.670001983642564,0.3899993896484375,1,-0.040258067141297094,3.131853851571146,117.58999633789062,-1.5083629961342673,115.62000274658205,1.0029946514291936,116.5999984741211,-0.040258067141297094
4252,2008-02-13,116.26000213623048,118.3000030517578,114.79000091552734,116.63999938964844,543000.0,8.603988155253539e-05,-1.1144593125730968,0.2317057285609195,53.043764539457975,61.167162427380276,1.2871667799058173,-2.599713046592882,1.7769666597264546,1.3442067198536307,12.281962920330391,3.5100021362304545,5.696494312102729,1.6260028839111413,-7.719980259036433,10.971986026858715,-3.0469886875626457,6.298994455384928,5.592663772647683,66.17650208737297,3.6983061383885314,4.672991571473787,2,0.3199958801269389,-3.355003356933608,2.2324981689452983,1.659999847412081,3.489997863769517,2,-0.009289539060812868,1.1686050637852332,116.25,3.131853851571146,117.58999633789062,-1.5083629961342673,115.62000274658205,-0.009289539060812868
4253,2008-02-14,113.12000274658205,115.5,111.7699966430664,114.75,846800.0,-0.027008423636265433,1.3833908179059367,4.289497460196481,51.683664486580696,59.10119926335116,3.6282577703133825,1.0659138626756715,5.187592323606481,4.517116593476672,11.257461190080223,4.490005493164077,5.102668979227587,-1.8129966735839673,-10.509569305004433,6.883575957836499,-6.161282989294207,2.5352896421262727,8.521809795290437,19.230844471300873,-41.276302706920504,4.3482863157102365,2,3.2349967956542827,-0.21500396728517046,4.789997100830064,4.7999992370605185,6.759994506835909,3,0.0043316641785029475,-1.1144593125730968,116.26000213623048,1.1686050637852332,116.25,3.131853851571146,117.58999633789062,0.0043316641785029475
4254,2008-02-15,113.62000274658205,113.63999938964844,111.27999877929688,112.27999877929688,631300.0,0.004420084758308684,2.4202975469789196,-0.822089708725156,40.350876682497734,56.60619575894803,2.0996199198190055,1.4050627741271313,4.294868670606448,4.0297970604991775,10.21935746513378,2.3600006103515625,4.785983195176726,-1.7999969482421676,-8.819608600430868,5.219614703946533,-5.309802774336518,1.7098088778521827,7.815173495624862,31.158499356428944,-23.401204694093256,3.5098058260943534,2,1.414997100830064,-0.7150039672851705,2.4324970245361186,4.2999992370605185,4.299995422363267,4,-0.024291516190035556,1.3833908179059367,113.12000274658205,-1.1144593125730968,116.26000213623048,1.1686050637852332,116.25,-0.024291516190035556
4255,2008-02-19,113.37000274658205,115.47000122070312,112.5,114.79000091552734,847500.0,-0.0022003167924365963,1.1366924639113014,-1.059696988675485,40.35087668249774,54.08403159262571,1.8846896647834512,2.3513442538414466,4.22431678024968,4.317178932885824,9.190675220679527,2.970001220703125,3.906763764660141,-2.415497207641593,-7.996989943384719,3.165995528101533,-5.206243575513156,0.3752491602299699,7.658966397108458,27.829605496413564,-21.53570929421103,2.7907463678715594,2,1.664997100830064,-0.46500396728517046,2.559997558593736,4.5499992370605185,1.7900009155273295,1,0.004498496026112964,2.4202975469789196,113.62000274658205,1.3833908179059367,113.12000274658205,-1.1144593125730968,116.26000213623048,0.004498496026112964
4256,2008-02-20,117.08000183105469,118.23999786376952,112.02999877929688,112.33000183105469,801500.0,0.03272469784415244,-1.321492336388885,-3.3450747359259316,51.79413949274861,53.30214708007341,-1.6403837770048852,-0.8850092718266467,0.16675848942605853,0.6550183260673066,9.160683069839257,6.209999084472642,2.6865778045777517,0.9650016784667912,-4.049483142857895,5.979486499791477,-1.5422407321955518,3.472244089129134,3.5590084980600665,82.62107580918283,32.850639515126524,2.5072424106623417,2,-2.045001983642578,-4.1750030517578125,-1.4350013732910156,0.8400001525878764,-3.8300018310546875,2,-0.03749572361626008,1.1366924639113014,113.37000274658205,2.4202975469789196,113.62000274658205,1.3833908179059367,113.12000274658205,-0.03749572361626008
4257,2008-02-21,113.6500015258789,117.70999908447266,113.58000183105469,117.51000213623048,593300.0,-0.029296209869600465,-1.0649986267089844,-0.8126317074424372,36.772474872857714,49.98154048495118,1.9386141606995153,2.605321567628522,3.1480172957718793,4.097909336373888,9.541399472800267,4.129997253417969,1.9202359421186515,-2.4184986114501896,-7.509580162655098,2.6725829397547187,-4.964039387052637,0.12704216415225744,6.614648341243139,34.05176807952994,-11.140648224499422,2.5455407756024524,2,1.3849983215332031,-0.7450027465820312,1.9299983978271484,4.270000457763658,0.18000030517578125,3,0.026308823789049196,-1.321492336388885,117.08000183105469,1.1366924639113014,113.37000274658205,2.4202975469789196,113.62000274658205,0.026308823789049196
4258,2008-02-22,115.30999755859376,115.30999755859376,112.5,114.0,612600.0,0.014606212146304864,3.290080603829775,-0.3393775521901917,38.447380432018356,47.261703673365496,0.08536506385156883,1.0769367196572688,0.9751696686389124,2.449410718345277,9.323051443175277,2.809997558593764,1.3594200677496246,-0.8070026397704879,-5.846976211624906,4.23297093208393,-3.3269894256976897,1.712984146156714,4.595266265015269,57.90228892827852,17.639293192991502,2.5199867859272076,2,-0.27499771118165484,-2.404998779296889,-1.2924976348877095,2.5850028991698935,4.240005493164034,4,0.03850492182301957,-1.0649986267089844,113.6500015258789,-1.321492336388885,117.08000183105469,1.1366924639113014,113.37000274658205,0.03850492182301957
4259,2008-02-25,117.37000274658205,118.55999755859376,113.25,116.0500030517578,1021400.0,0.01786493132949296,1.870277236501589,1.0076352327260976,49.5445626405396,46.068444835085046,-1.9001144796920926,-0.5928944630836241,-1.4337725299008355,0.40693102608108234,9.664069638462234,5.309997558593764,1.1410604723209588,0.9860023498535355,-3.695360188903294,5.667364888610365,-1.354678919524872,3.326683619231943,2.1902504752545013,81.77649258090902,39.1326816924285,2.3406812693784125,2,-2.335002899169936,-4.4650039672851705,-4.127500534057646,0.49999999999995737,0.8399963378906108,0,0.02138531522620246,3.290080603829775,115.30999755859376,-1.0649986267089844,113.6500015258789,-1.321492336388885,117.08000183105469,0.02138531522620246
4260,2008-02-26,124.93000030517578,126.0,118.25,118.77999877929688,1857000.0,0.06441166722059988,-1.1497922285982758,4.659093142213003,66.87771023490974,47.65171667378979,-9.28595605165549,-8.074640900863585,-9.155346152038476,-7.135950457053127,9.933850224635352,8.629997253417955,0.5463578260871031,8.233499908447271,2.252717330765151,14.214282486129392,5.243108619606204,11.223891197288339,-13.650001525878906,92.34073298978306,42.79961514825942,2.99039128884106,2,-6.290000915527344,-10.395000457763672,-11.702497482299805,-7.059997558593778,-7.150001525878906,1,-0.056111439358893955,1.870277236501589,117.37000274658205,3.290080603829775,115.30999755859376,-1.0649986267089844,113.6500015258789,-0.056111439358893955
4261,2008-02-27,122.25,125.69000244140624,121.4000015258789,123.93000030517578,953100.0,-0.021452015517723133,-1.538464142945166,-0.2731707135529027,62.935095806486515,48.75075348123741,-6.3311380410412,-5.369056532712449,-6.555016181670908,-4.494800954045601,9.987807854165599,4.2900009155273295,0.15291539320784864,5.362499618530279,-1.077720664964147,11.802719902024705,2.142389476783066,8.582609760277492,-10.675601196289065,72.22222222222221,15.736420666305676,3.2201101417472153,2,-3.6100006103515625,-7.715000152587891,-9.462499618530273,-4.379997253417997,-5.269996643066406,2,-0.057995880064545036,-1.1497922285982758,124.93000030517578,1.870277236501589,117.37000274658205,3.290080603829775,115.30999755859376,-0.057995880064545036
4262,2008-02-28,119.7300033569336,121.77999877929688,119.26000213623048,120.79000091552734,580100.0,-0.020613469472935853,-1.5199966430664278,0.6309508131207396,54.91984694193263,49.110329309609845,-3.651111663550296,-2.7008515680264793,-4.129173675663253,-2.0071475652966058,10.005684571143583,2.989997863769517,-0.30544450421420777,2.6605026245117216,-3.8896183882032034,9.210623637226647,-0.6145578818457409,5.935563130869184,-7.867092529296883,53.55558042173032,-3.57268517236745,3.275060506357463,2,-1.0900039672851562,-2.9050025939941406,-9.170003890991211,-1.9750022888183736,-3.970001220703111,3,-0.05412180051157023,-1.538464142945166,122.25,-1.1497922285982758,124.93000030517578,1.870277236501589,117.37000274658205,-0.05412180051157023
4263,2008-02-29,115.08000183105469,119.4000015258789,114.62999725341795,118.18000030517578,661300.0,-0.0388373957696847,-1.3849975872085716,2.9245335982034892,49.239006346290736,50.097899272253514,1.4596518428188858,1.5920911092830465,0.3765018704527563,2.517837239331243,8.96327981575713,5.100006103515639,-0.4536381226348425,-1.7109989166259822,-8.091582625319603,4.6695847920676385,-4.901290770972793,1.4792929377208281,-2.934349219970713,14.352955537683822,-42.756101447359825,3.190291854346812,2,3.93499755859375,3.4299964904785156,-3.732501983642578,2.6749992370605327,0.8600006103515483,4,-0.010862008864364503,-1.5199966430664278,119.7300033569336,-1.538464142945166,122.25,-1.1497922285982758,124.93000030517578,-0.010862008864364503
4264,2008-03-03,117.72000122070312,118.4000015258789,113.2300033569336,115.3499984741211,714300.0,0.022940557417822527,1.7721144858140434,-0.764517391336449,50.179813146282626,51.19000332378517,-0.6007797854858694,-1.4258060583397878,-2.393339830159448,-0.2136167792405388,7.752074978673503,5.1699981689453125,-0.5593465891529945,1.122500228881833,-4.868108567102411,7.113109024866077,-1.8728041691102817,4.117804626873948,-5.297261661840835,35.16052501241196,-17.165057057336632,2.9953043979921183,3,1.2949981689453125,0.7899971008300781,-5.805002212524414,0.034999847412095164,-3.279998779296889,0,0.015545377268759708,-1.3849975872085716,115.08000183105469,-1.5199966430664278,119.7300033569336,-1.538464142945166,122.25,0.015545377268759708
4265,2008-03-04,116.77999877929688,117.1999969482422,114.77999877929688,117.0,707400.0,-0.007985069925746213,6.8065071864537146,-0.09282741170676118,50.74125703398164,51.07301638392217,0.9764869652825041,-0.5801292946873815,-1.6838219659769607,0.6349233832999914,7.033981017262788,2.94000244140625,-0.3860026743585081,0.22349777221680256,-5.749420135198434,6.1964156796320395,-2.762961181490823,3.209956725924428,-4.085714011611827,28.491137104393548,-21.186411456617474,2.9864589537076185,3,2.470001220703125,1.7400016784667969,-4.864999771118164,0.9750022888183452,-0.1699981689453125,1,0.012245250215136227,1.7721144858140434,117.72000122070312,-1.3849975872085716,115.08000183105469,-1.5199966430664278,119.7300033569336,0.012245250215136227
4266,2008-03-05,117.26000213623048,119.80999755859376,116.16999816894531,117.5,641300.0,0.00411032164712366,-2.0082567505793083,1.0908933277846489,51.38045274198997,52.69612503604798,0.5863642572990102,-0.9132067975092468,-2.3902605689610255,0.059891628393060614,7.100818439280151,3.6399993896484517,0.18071398639222025,0.5805011749267663,-5.341213611541463,6.502215961394995,-2.380356218307341,3.5413585681608737,-4.299603063899141,47.1345138823825,-0.4371899725190218,2.960857393234113,3,1.989997863769517,1.3799972534179545,-4.925003051757827,0.4949989318847372,-0.3000030517578267,2,0.00443456109153284,6.8065071864537146,116.77999877929688,1.7721144858140434,117.72000122070312,-1.3849975872085716,115.08000183105469,0.00443456109153284
4267,2008-03-06,113.66999816894531,116.9499969482422,113.52999877929688,116.76000213623048,613900.0,-0.030615759013157495,-1.0296708496240856,12.875131131386523,50.74992546413527,54.06307448406096,4.670674352533709,2.7940595242709207,0.9433647968927232,3.532547757734932,7.106746642719257,3.730003356933608,0.7234962951756927,-2.993002700805661,-8.947899671119004,2.961894269507681,-5.970451185962332,-0.015554215648990066,-0.4488070780605966,6.686857138881757,-42.63277429795681,2.9774484851566716,3,5.945003509521484,4.970001220703125,-1.0574989318847656,4.085002899169908,3.459999084472642,3,0.029119426773181578,-2.0082567505793083,117.26000213623048,6.8065071864537146,116.77999877929688,1.7721144858140434,117.72000122070312,0.029119426773181578
4268,2008-03-07,112.83000183105469,115.6999969482422,112.0,112.8000030517578,721200.0,-0.007389780517477962,-3.5398599565640856,-0.009708330349894557,48.93271971098591,53.99509193633278,5.723807691129522,3.5174786141308942,1.459388008292322,4.243372198242497,7.301364590888536,3.6999969482422017,0.607962227825837,-3.6444992065429744,-9.841545340711747,2.552546927625798,-6.743022273627361,-0.5459761394585882,13.169998168945312,10.627427535382408,-39.296232452401775,3.0985230670843866,3,6.1699981689453125,5.80999755859375,-0.21750259399414062,4.924999237060533,5.470001220703111,4,0.02596827313326666,-1.0296708496240856,113.66999816894531,-2.0082567505793083,117.26000213623048,6.8065071864537146,116.77999877929688,0.02596827313326666
4269,2008-03-10,110.2300033569336,113.06999969482422,109.97000122070312,112.70999908447266,523800.0,-0.023043502897519996,-1.0666656494140625,-82.66988809762107,46.0111796989878,51.67658854345256,8.051151488337936,6.000622536520467,3.773313489550077,6.722677245102346,7.700384268763479,3.0999984741210938,1.1914077427618395,-5.9749977111816435,-12.76860210341431,0.8186066810510226,-9.37179990729797,-2.5781955150653175,15.489996643066405,2.64229911579626,-48.00751771709249,3.396802196116332,3,7.599998474121094,7.754997253417969,3.024995803833008,7.524997711181626,10.229995727539062,0,0.05180077030373664,-3.5398599565640856,112.83000183105469,-1.0296708496240856,113.66999816894531,-2.0082567505793083,117.26000213623048,0.05180077030373664
4270,2008-03-11,114.83999633789062,114.95999908447266,112.05999755859376,113.3000030517578,736800.0,0.04182158070003417,2.2584309153565085,-0.6209661045105854,47.218075262300744,49.93025292743192,2.077886615245461,1.237489748722922,-1.0293043795306858,2.035934663057162,7.820643496210648,4.7299957275390625,1.749746585674032,-1.2275047302246094,-8.014395174657807,5.559385714208588,-4.620949952441208,2.1659404919919893,10.250003710937506,49.49183871578007,2.766946371905995,3.3934452222165956,3,1.035003662109375,3.1450042724609375,-1.737497329711914,2.915004730224595,6.5200042724609375,1,-0.0034830538944593536,-1.0666656494140625,110.2300033569336,-3.5398599565640856,112.83000183105469,-1.0296708496240856,113.66999816894531,-0.0034830538944593536
4271,2008-03-12,111.56999969482422,116.55999755859376,111.4800033569336,115.0500030517578,695900.0,-0.02847437084067106,-1.775956124680292,-2.2597522913053947,47.406480915284014,49.09543448002651,4.105326083316626,4.362566491990265,2.052198457817056,5.209227951374459,8.254863110805053,5.0799942016601705,1.7100531773666603,-4.263501358032229,-11.340417600626495,2.813414884562036,-7.801959479329355,-0.7250432367351038,12.915200400878916,22.922628273372915,-24.355861120860943,3.538458121297132,3,3.3199996948242188,6.415000915527344,2.479999542236328,6.185001373291001,10.849998474121094,2,0.04517344204815976,2.2584309153565085,114.83999633789062,-1.0666656494140625,110.2300033569336,-3.5398599565640856,112.83000183105469,0.04517344204815976
4272,2008-03-13,115.18000030517578,115.80999755859376,109.9000015258789,110.5,739200.0,0.03235637375841116,-1.0102036711937072,-1.3448263766330342,49.84542536555325,49.16281437105568,-0.24358200699420252,0.7035791619228888,-1.742406133318596,1.5179037244073754,8.657553436697862,5.909996032714858,0.4889550561796625,-0.5995006561279297,-7.679195438467275,6.4801941262114156,-4.139348047297602,2.940346735041743,8.724591835527349,79.2793081761725,31.967224548529245,3.5398473911696757,3,-0.3250007629394531,2.770000457763672,-0.2875022888183594,2.575000762939439,7.069999694824219,3,0.015454061248312723,-1.775956124680292,111.56999969482422,2.2584309153565085,114.83999633789062,-1.0666656494140625,110.2300033569336,0.015454061248312723
4273,2008-03-14,113.61000061035156,115.1500015258789,110.26000213623048,115.1500015258789,1098000.0,-0.013630836001601088,5.350644782537596,-0.32906000322782053,45.47641596805491,48.64021468458594,1.2247666945467444,2.437123039209439,-0.2597796314435641,3.0384586910717104,8.294002728013169,4.919998168945298,-0.5525056626225648,-2.194000244140625,-9.238246386257998,4.850245897976748,-5.716123315199312,1.3281228269180616,9.454316093462111,55.705725142306505,12.226337680783836,3.5221230710586857,3,1.2449989318847656,4.340000152587891,1.2824974060058594,4.145000457763658,5.909996032714844,4,0.03098315838531618,-1.0102036711937072,115.18000030517578,-1.775956124680292,111.56999969482422,2.2584309153565085,114.83999633789062,0.03098315838531618
4274,2008-03-17,110.86000061035156,113.4499969482422,108.88999938964844,111.5199966430664,867500.0,-0.024205615572802208,1.0176995332900036,0.4285685976289441,30.857139298240895,46.43086826950364,3.2400700973289673,5.238320130719501,2.4493628440464192,5.698729735115705,7.90214004013657,4.720001220703125,-1.2350713454547702,-4.806000137329107,-12.132866024561835,2.5208657499036207,-8.469433080945478,-1.1425671937127362,11.414457182786023,25.68450705346143,-11.134476172802025,3.6634329436163657,3,3.4899978637695312,6.584999084472656,4.037498474121094,6.895000457763658,8.330001831054673,0,0.06711169403251405,5.350644782537596,113.61000061035156,-1.0102036711937072,115.18000030517578,-1.775956124680292,111.56999969482422,0.06711169403251405
4275,2008-03-18,113.87999725341795,114.38999938964844,111.37000274658205,111.41000366210938,1555800.0,0.02724153550820385,-1.3686290701397081,-3.7424370282173482,38.71662807399999,45.023776639726975,-0.2621166642327779,2.3805416219503996,-0.4760140397554693,2.6136378975231054,7.961627275685822,3.529998779296875,-1.3083851727331535,-1.8115032196045036,-9.108211556868568,5.485205117659561,-5.459857388236529,1.8368509490275216,7.3237038674405,65.05865782306533,31.366401619394743,3.648354168632031,3,-0.959999084472642,3.565002441406264,1.0850009918213033,3.8750038146972656,7.600006103515639,1,0.057780136896317114,1.0176995332900036,110.86000061035156,5.350644782537596,113.61000061035156,-1.0102036711937072,115.18000030517578,0.057780136896317114
4276,2008-03-19,112.69000244140624,115.88999938964844,112.69000244140624,114.75,788800.0,-0.010449550761435389,-2.106796835649285,-0.8340092726728076,40.15659466031792,43.84673988374727,0.2363006318723535,3.3990570102863416,0.7299910554636284,3.693434118824385,8.129565680669673,3.1999969482422017,-1.6750263497908122,-2.781998062133809,-10.166430112221207,4.602433987953589,-6.474214087177515,0.910217962909897,7.5286025409554185,54.28575788225426,22.15159033067684,3.6922160250436993,3,0.03499603271485796,4.754997253417983,2.274995803833022,5.064998626708984,11.159996032714858,2,0.0769367111643584,-1.3686290701397081,113.87999725341795,1.0176995332900036,110.86000061035156,5.350644782537596,113.61000061035156,0.0769367111643584
4277,2008-03-20,116.63999938964844,117.08000183105469,112.95999908447266,113.16000366210938,1198100.0,0.03505188448545837,-1.12371008337266,-1.689320316435057,52.22475519989416,44.21252160473707,-3.6298102161111956,-0.3324988463304095,-3.020110141739437,-0.3527350071937434,8.408729552472256,4.389999389648452,-1.9343095334823346,1.0184989929199162,-6.331606786459076,8.368604772298909,-2.65655389676958,4.6935518826094125,2.6723171452961623,94.62756641949547,57.75556957611964,3.6750528896894936,3,-3.654998779296875,0.8050003051757812,-1.6750011444091797,1.1150016784667827,7.010002136230469,3,0.04955417360718739,-2.106796835649285,112.69000244140624,-1.3686290701397081,113.87999725341795,1.0176995332900036,110.86000061035156,0.04955417360718739
4278,2008-03-24,119.75,121.5999984741211,116.5500030517578,116.5500030517578,595000.0,0.026663242683689248,-2.156250149011735,0.9195404818801698,52.85674038959962,44.973139459249495,-6.319548633640181,-3.259949754023637,-5.875770586849654,-3.551060627929843,9.329105707971557,5.0499954223632955,-2.2070138618726673,3.906499481201166,-3.668751843034684,11.481750805437017,0.11887381908323391,7.6941251433190985,-10.860000610351562,85.44454282155559,46.358517496372095,3.7876256621179274,3,-4.505001068115234,-2.3050003051757812,-5.007501602172852,-1.9949989318847798,5.6100006103515625,0,0.02087682672233826,-1.12371008337266,116.63999938964844,-2.106796835649285,112.69000244140624,-1.3686290701397081,113.87999725341795,0.02087682672233826
4279,2008-03-25,119.87999725341795,120.80999755859376,118.2699966430664,119.7699966430664,438900.0,0.0010855720535947189,1.578679534645927,0.03437522351762648,54.46428630287703,45.77827401931353,-5.516902497186948,-3.3647768478479207,-5.801734164470744,-3.777826520730713,9.473296905966484,2.540000915527358,-2.1832514617825325,3.910997009277324,-3.851587316038689,11.673581334593337,0.0297048466193246,7.792289171935323,-10.735797882080064,83.18668681285064,40.99408808765405,3.881292162658006,3,-4.634998321533189,-2.434997558593736,-5.249998092651353,-2.1249961853027344,0.8700027465820455,1,-0.0030030081631594596,-2.156250149011735,119.75,-1.12371008337266,116.63999938964844,-2.106796835649285,112.69000244140624,-0.0030030081631594596
4280,2008-03-26,117.91999816894531,119.6999969482422,117.55999755859376,119.58999633789062,473700.0,-0.016349675753907,1.2645503499834154,-15.181717297824129,50.91159738349514,46.16773140467032,-3.435320085834803,-2.0626287870185536,-3.5395686694807296,-1.9276144896070093,8.070951904498877,2.3199996948241903,-2.042080882047145,2.3014980316162053,-4.304305039169634,8.907301102402045,-1.0014035037767144,5.604399567009125,-8.526682815551752,58.69807021614921,16.42294349808835,3.3029015353929227,3,-2.674999237060547,-0.47499847412109375,-3.9499988555908203,-0.16499710083009234,8.02999877929689,2,0.010770049967617545,1.578679534645927,119.87999725341795,-2.156250149011735,119.75,-1.12371008337266,116.63999938964844,0.010770049967617545
4281,2008-03-27,115.16000366210938,118.47000122070312,115.06999969482422,118.20999908447266,484800.0,-0.023405652558454615,-1.1052619147162128,1.8263465667686967,52.106314651472005,46.41894132532796,-0.12575433914872747,0.1464764261953917,-0.53355283716337,0.6931343778821315,6.3521493434258405,3.4000015258789062,-1.5916372674108459,-0.103996658325201,-5.925807530212751,5.717814213562349,-3.014902094268976,2.806908777618574,-5.522554646301259,25.463017743641732,-20.433335227921656,2.910905435943778,3,0.08499526977539062,2.2849960327148438,-1.1900043487548828,2.594997406005845,8.739997863769531,3,0.05488016232934223,1.2645503499834154,117.91999816894531,1.578679534645927,119.87999725341795,-2.156250149011735,119.75,0.05488016232934223
4282,2008-03-28,113.25,115.3000030517578,112.87000274658205,115.11000061035156,454900.0,-0.016585651279705682,1.1696378090067527,0.6098371809720113,50.57628772303015,46.98559374254743,1.6558147712134428,1.6296775704454802,1.700774384719594,2.4952818322814636,5.0308233309967125,2.430000305175753,-1.56589348638542,-1.690000152587885,-7.176932584361424,3.796932279185654,-4.4334663684746545,1.0534660632988846,-3.3732999950256186,4.352777083489757,-44.104444539126646,2.743466215886766,3,1.9949989318847656,4.194999694824219,0.7199993133544922,4.50500106811522,9.599998474121094,4,0.09359822052204048,-1.1052619147162128,115.16000366210938,1.2645503499834154,117.91999816894531,1.578679534645927,119.87999725341795,0.09359822052204048
4283,2008-03-31,113.83000183105469,115.4499969482422,112.55999755859376,113.30999755859376,569800.0,0.005121428971785358,-1.861379482259847,-0.2795720977546541,55.229519261353495,49.69363596067105,1.2407836162225578,1.002632813389539,1.3595522266838884,1.8178447783043765,4.858286765689657,2.8899993896484375,-1.2770838273764724,-1.0474983215331974,-6.55614991851391,4.461153275447515,-3.8018241200235536,1.7068274769571588,-3.7188358566973676,15.393991181344525,-37.25330504938141,2.7543257984903575,3,2.654998779296875,3.6149978637695312,0.1399974822998047,3.9249992370605327,10.779998779296875,0,0.08626899355935147,1.1696378090067527,113.25,-1.1052619147162128,115.16000366210938,1.2645503499834154,117.91999816894531,0.08626899355935147
4284,2008-04-01,119.5500030517578,119.61000061035156,115.20999908447266,117.2300033569336,607700.0,0.050250383279380806,2.606566296139956,4.461501217758832,56.628214042301174,51.68381217937118,-3.4832045284016715,-4.8203833183505225,-3.94518359581717,-3.931073823076403,5.236310508667031,5.779998779296875,-1.2198801906461654,4.581002807617168,-1.18139667735241,10.343402292586745,1.6998030651323717,7.4622025501019635,-9.209060427405205,97.89924496769756,42.99998149234813,2.8811997424847906,4,-2.4700050354003764,-2.1050033569335795,-5.580003738403306,-1.7950019836425781,4.6399993896484375,1,0.048598890926655924,-1.861379482259847,113.83000183105469,1.1696378090067527,113.25,-1.1052619147162128,115.16000366210938,0.048598890926655924
4285,2008-04-02,118.20999908447266,120.25,117.3499984741211,119.08999633789062,545400.0,-0.011208732188028536,-1.2307717137097365,-0.37930921085084435,59.880954165037494,53.87540767989558,-1.6364919681156067,-3.549751949429435,-2.2672019984050706,-2.664797359917145,5.682955751467223,2.9000015258789062,-0.8296112155310738,3.169498825073248,-2.721565593283728,9.060563243430224,0.22396661589476707,6.115031034251729,-7.643875343124691,73.47203812910236,13.92781091958161,2.9455322091784875,4,-1.1300010681152344,-0.7649993896484375,-4.239999771118164,-0.4549980163574361,4.550003051757827,2,0.02148719173673519,2.606566296139956,119.5500030517578,-1.861379482259847,113.83000183105469,1.1696378090067527,113.25,0.02148719173673519
4286,2008-04-03,117.77999877929688,118.8499984741211,116.26000213623048,116.9499969482422,374900.0,-0.0036375967219871574,-1.3438971512214155,-0.9431868427212586,54.27350309452051,54.103046334854064,-0.4565580349910334,-3.245179396135697,-1.640066337941846,-2.2756876956260896,5.478370765813357,2.589996337890611,0.4567957355611867,2.713498687744135,-3.2232234921278575,8.650220867616127,-0.2548624021918613,5.681859777680131,-6.993197543293448,67.88035843261127,10.385007406463941,2.9683610899359945,4,-0.7000007629394531,-0.48999786376953125,-1.1924991607666016,-0.054996490478515625,4.660003662109361,3,0.06936660089676816,-1.2307717137097365,118.20999908447266,2.606566296139956,119.5500030517578,-1.861379482259847,113.83000183105469,0.06936660089676816
4287,2008-04-04,116.9800033569336,119.0199966430664,116.16000366210938,117.70999908447266,352100.0,-0.006792285877522897,-1.4135011588977595,-0.879510984465499,55.68297522336898,54.41707242749511,0.4433633211368857,-2.302544786532053,-0.7800202982084272,-1.5016910424609193,5.9070339998711034,2.8599929809570312,1.2153093139374107,1.7480030059814453,-4.20931278049801,7.705318792460901,-1.2306548872582823,4.726660899221173,-5.976938176167806,57.47730032620852,-0.23432933839075787,2.978657893239727,4,-0.29500579833982954,-1.6450042724609375,-0.3925037384033203,-0.13500595092773438,8.789993286132812,4,0.05915539383112134,-1.3438971512214155,117.77999877929688,-1.2307717137097365,118.20999908447266,2.606566296139956,119.5500030517578,0.05915539383112134
4288,2008-04-07,115.76000213623048,118.12000274658205,115.62999725341795,117.9499969482422,514100.0,-0.010429143321022183,-1.032653747582708,3.0000104512865535,58.712666618372516,54.88911468477239,1.1598315585343641,-0.8978116900960771,0.49483041088608104,-0.2513378938845534,6.194729729726806,2.490005493164091,2.0053631814618598,0.3815017700195398,-5.470274351907349,6.233277891946429,-2.544386290943905,3.3073898309829843,-4.5449982895975864,10.912756981122076,-48.749523603915904,2.925888060963441,4,0.644996643066392,-0.5150032043457173,1.9724979400634624,-1.2250022888183736,10.90999603271483,0,0.06124737566561933,-1.4135011588977595,116.9800033569336,-1.3438971512214155,117.77999877929688,-1.2307717137097365,118.20999908447266,0.06124737566561933
4289,2008-04-08,115.94000244140624,116.41999816894531,114.66999816894531,115.0999984741211,517800.0,0.0015549438653597036,-1.0588179855759954,-0.3835643640240035,54.07437877603103,55.240534839498594,0.40473013811680403,-0.6620429159405461,0.44737161003909875,-0.41448089261176335,5.966438940947066,1.75,2.0013927683921793,0.2760021209716683,-5.051852322455758,5.603856564399095,-2.387925100742052,2.9399293426853887,-4.51729870222357,22.759925729645815,-34.7235489401715,2.6639272217137138,4,0.4649963378906392,-0.6950035095214702,2.8224964141845845,-1.4050025939941264,10.889999389648452,1,0.07478004128322291,-1.032653747582708,115.76000213623048,-1.4135011588977595,116.9800033569336,-1.3438971512214155,117.77999877929688,0.07478004128322291
4290,2008-04-09,114.44000244140624,116.37000274658205,113.68000030517578,116.16999816894531,652000.0,-0.012937726137775996,1.525818098458344,-2.0595089962852806,53.41930490511406,55.38642264545882,1.5189097843571915,0.8500358464753361,1.850833477512893,1.043688288474712,6.077098230683448,2.690002441406264,1.6805628536931891,-1.20399818420411,-6.547855358034454,4.139858989626234,-3.875926771119282,1.4679304027110618,-2.813752807524807,14.232259502460002,-41.85233270011779,2.6719285869151728,4,1.9649963378906392,0.8049964904785298,4.3224964141845845,0.09499740600587359,13.91000366210939,2,0.08519748157985263,-1.0588179855759954,115.94000244140624,-1.032653747582708,115.76000213623048,-1.4135011588977595,116.9800033569336,0.08519748157985263
4291,2008-04-10,116.61000061035156,117.3000030517578,113.6500015258789,113.83000183105469,710000.0,0.018961885028413672,-1.3248421881302057,-1.6069396791236186,49.93700381694065,55.31539110033777,-0.4735778805650597,-0.9728992228097297,-0.3844181825348727,-1.1080454944614786,6.345558932311568,3.650001525878892,1.2977686188729365,0.7139999389648466,-4.285167086870899,5.7131669648005925,-1.7855835739530193,3.2135834518827124,-4.78427599966534,55.12107590188903,3.7503137241734947,2.499583512917872,4,-0.2050018310546875,-1.3650016784667969,2.2749996185302734,-2.075000762939453,10.599998474121094,3,0.05273991504750053,1.525818098458344,114.44000244140624,-1.0588179855759954,115.94000244140624,-1.032653747582708,115.76000213623048,0.05273991504750053
4292,2008-04-11,116.95999908447266,118.0500030517578,116.0,116.18000030517578,727300.0,0.0030014447499284724,-2.5964985075825266,0.28057522366759974,43.372917999394694,53.99799096012012,-0.2704053938994804,-1.2466221944698361,-0.7215116572711082,-1.4251045783543788,6.644808266684919,2.0500030517577983,1.194720516972879,0.9749984741210938,-4.033866369205498,5.983863317447685,-1.529433947542202,3.4794308957843896,-4.938788996517729,74.04914216271918,25.873617638637263,2.504432421663296,4,-0.009998321533203125,-1.7150001525878906,1.9850006103515625,-2.424999237060547,10.840003967285142,4,0.04685365423930721,-1.3248421881302057,116.61000061035156,1.525818098458344,114.44000244140624,-1.0588179855759954,115.94000244140624,0.04685365423930721
4293,2008-04-14,117.12999725341795,118.81999969482422,116.9000015258789,116.9000015258789,800300.0,0.0014534727280779425,-15.695946394214822,0.29486677882544443,43.480321295600895,52.53711398826453,0.08596872872338679,-1.2009638871203236,-1.0233684475858098,-1.523636933057034,7.03480383160153,1.9199981689453125,1.249746936521774,0.9689968109130689,-3.934757429369256,5.872751051195394,-1.4828803092280936,3.4208739310542313,-4.917211397739706,67.31135319239336,22.591079829853655,2.4518771201411607,4,-0.17999649047850141,-1.884998321533189,1.9975032806396626,-2.594997406005845,9.860000610351562,0,0.07376419014981517,-2.5964985075825266,116.95999908447266,-1.3248421881302057,116.61000061035156,1.525818098458344,114.44000244140624,0.07376419014981517
4294,2008-04-15,118.3000030517578,119.0,116.75,117.38999938964844,638000.0,0.009988950958553122,-1.0547922298709624,3.956611159026256,50.93597247705729,51.543227134044514,-1.4304203200433534,-1.881468285027566,-2.3446594154103337,-2.563393322672894,7.145587204923415,2.25,1.567795965607644,1.7670024871826087,-2.535490742480519,6.069495716845736,-0.3842441276489552,3.9182491020141725,-5.899472943710691,86.91594116095148,42.14766730764538,2.1512466148315603,4,-1.965003967285142,-3.0550041198730327,0.5199966430664205,-3.765003204345689,7.369995117187514,1,0.07075228149846735,-15.695946394214822,117.12999725341795,-2.5964985075825266,116.95999908447266,-1.3248421881302057,116.61000061035156,0.07075228149846735
4295,2008-04-16,120.45999908447266,120.6999969482422,118.54000091552734,119.08999633789062,645700.0,0.018258630405696863,1.335132772194319,1.5054914651732352,63.45176190562871,52.56303366861209,-3.6181799365868557,-3.713631444255725,-4.505331211145418,-4.540457181116409,7.670180259570339,2.3999938964844034,1.736118591359741,3.5979984283447237,-0.8540252997826911,8.050022156472139,1.3719865642810163,5.824010292408431,-7.875479609104076,96.5957727715929,47.34544922080897,2.226011864063707,4,-3.2849998474121094,-5.215000152587891,-2.5524978637695312,-5.924999237060547,7.980003356933565,2,0.052880647476305054,-1.0547922298709624,118.3000030517578,-15.695946394214822,117.12999725341795,-2.5964985075825266,116.95999908447266,0.052880647476305054
4296,2008-04-17,121.36000061035156,121.7699966430664,119.19000244140624,119.8000030517578,637800.0,0.007471372511365981,1.1680718063792395,1.1386820665036943,71.6960929667524,54.34226897343247,-4.421971347385494,-4.143219827039076,-5.305298304947229,-5.241015344920498,8.506046098461493,2.5799942016601705,1.438429481922185,4.06450004577637,-0.3654325575407853,8.494432649093525,1.8495337441177924,6.279466347434948,-8.595171555007937,92.8943453856681,36.3964980885401,2.214966301658576,4,-3.6500015258789062,-6.030002593994141,-4.430000305175781,-6.825000762939453,5.9199981689453125,3,0.057597276351429416,1.335132772194319,120.45999908447266,-1.0547922298709624,118.3000030517578,-15.695946394214822,117.12999725341795,0.057597276351429416
4297,2008-04-18,122.41999816894531,125.0,121.97000122070312,123.1500015258789,613200.0,0.008734323939211697,-2.7177961778073176,-0.4679516021753547,72.40479175372622,55.863616210694,-5.173168946792387,-5.00457931751825,-6.225091238672533,-6.1226007085231515,9.360053151191035,3.6399993896484375,1.135104008102843,4.835497665405271,-0.13548790339108052,9.806483234201622,2.350004881007095,7.320990449803446,-9.29496241009278,68.72725053267045,6.739638098480398,2.4854927843981725,4,-3.0949974060058594,-5.474998474121094,-5.9824981689453125,-7.884998321533203,4.810005187988281,4,0.03912760159428297,1.1680718063792395,121.36000061035156,1.335132772194319,120.45999908447266,-1.0547922298709624,118.3000030517578,0.03912760159428297
4298,2008-04-21,122.25,122.77999877929688,120.8499984741211,121.6999969482422,282700.0,-0.0013886470469530732,1.3975149981518864,-0.7534253733682905,59.911886623347606,56.51222819372917,-4.4541522661274655,-4.8883105066999235,-5.997791668457182,-5.712532802154783,9.128404144843502,1.9300003051757812,1.1106012594816832,4.540499496459958,-0.773648664755541,9.854647657675457,1.8834254158522015,7.197573577067715,-8.412466386678616,66.66666666666666,8.84069803023064,2.657074080607753,4,-2.924999237060547,-5.305000305175781,-5.847499847412109,-7.715000152587891,4.769996643066406,0,0.04539879796938884,-2.7177961778073176,122.41999816894531,1.1680718063792395,121.36000061035156,1.335132772194319,120.45999908447266,0.04539879796938884
4299,2008-04-22,119.5199966430664,122.37000274658205,118.41000366210938,122.37000274658205,385200.0,-0.02233131580313774,1.7789407746094117,-5.181800527119039,54.3637509593929,56.61716664420459,-1.2995880270166822,-2.304830188398384,-3.2094353320734683,-2.7814447223400975,8.592630982376459,3.9599990844726705,1.039720273144951,1.8284961700439482,-3.457058540374959,7.114050880462855,-0.8142811851654983,4.471273525253395,-5.012715046544301,16.84360542926077,-37.39205700416863,2.6427773552094536,4,-0.19499588012695312,-2.5749969482421875,-3.1174964904785156,-4.984996795654297,8.25,1,0.06250001196880439,1.3975149981518864,122.25,-2.7177961778073176,122.41999816894531,1.1680718063792395,121.36000061035156,0.06250001196880439
4300,2008-04-23,119.19000244140624,125.22000122070312,117.86000061035156,118.5,656200.0,-0.002760995740701544,-6.472077207875699,-0.24210560130207434,54.72838617968129,57.14954246228688,-0.2513843393793991,-1.976129216105548,-2.8872280983520824,-2.3099603482730373,8.468246729527792,7.3600006103515625,0.968264310045555,1.4350017547607337,-3.892460803966742,6.762464313488209,-1.2287295246030112,4.0987330341244785,-4.053157740675459,18.070675553804655,-33.0163840200597,2.6637312793637387,4,1.4199981689453267,-0.8950004577636577,-3.2925033569335795,-4.655002593994126,7.369995117187528,2,0.054366940135978536,1.7789407746094117,119.5199966430664,1.3975149981518864,122.25,-2.7177961778073176,122.41999816894531,0.054366940135978536
4301,2008-04-24,121.4800033569336,122.72000122070312,119.1999969482422,119.1999969482422,568800.0,0.019213028514309505,-2.0877143669795637,3.3043454223795257,63.71951730105416,59.410275718026824,-1.9868678833532414,-3.9720225463493506,-5.115367825300666,-4.4534583820761355,9.026712608486765,3.529998779296889,1.1370106341403812,3.4090026855468807,-2.0191565987337867,8.837161969827548,0.694923043406547,6.123082327687214,-5.536506134605034,49.18481584757798,-1.0487324896868486,2.71407964214033,4,-0.49500274658203125,-2.5900039672851562,-6.297504425048828,-6.945003509521484,5.909996032714844,3,0.057293372506936,-6.472077207875699,119.19000244140624,1.7789407746094117,119.5199966430664,1.3975149981518864,122.25,0.057293372506936
4302,2008-04-25,123.8499984741211,124.30999755859376,122.0,122.1999969482422,765500.0,0.019509343527296164,-1.2536611871364538,0.7236828456223109,73.04843864658353,62.69562209035823,-3.661814501864214,-5.804789667580479,-7.395009207961408,-6.697607969985967,10.14800677218205,2.8299942016601705,1.539257849149834,5.248997879028323,-0.26643706629920416,10.76443282435585,2.4912804063645524,8.006715351692094,-7.164380931922565,81.38583379116608,25.097064211804934,2.7577174726637645,4,-2.8649978637695312,-4.959999084472656,-8.764999389648438,-9.314998626708984,3.5400009155273438,4,0.027694794892488384,-2.0877143669795637,121.4800033569336,-6.472077207875699,119.19000244140624,1.7789407746094117,119.5199966430664,0.027694794892488384
4303,2008-04-28,123.6500015258789,124.58000183105469,122.3499984741211,123.70999908447266,514900.0,-0.0016148320606074185,1.4777773068282964,-0.03636212309669933,71.94082502617313,65.02949459581555,-2.726403806282292,-5.092475743331562,-7.003892556354714,-6.311614464808855,11.274108762943454,2.2300033569335938,1.936977278597567,4.558000946044928,-0.9173691498621537,10.033371041952009,1.820315898091394,7.295685993998461,-6.2816332894000055,78.66848417626387,17.38925691214139,2.7376850479535406,4,-2.1100006103515625,-4.760002136230469,-8.435001373291016,-9.115001678466797,2.0999984741210938,0,0.02895270349273238,-1.2536611871364538,123.8499984741211,-2.0877143669795637,121.4800033569336,-6.472077207875699,119.19000244140624,0.02895270349273238
4304,2008-04-29,125.36000061035156,125.69000244140624,123.5500030517578,123.73999786376952,636300.0,0.013829349481364606,-1.1400075531293685,-27.001144455747948,80.7086847306409,66.94693046526135,-3.720919768288539,-6.687772271450783,-8.515080084983182,-8.157977584942273,11.866051495114316,2.1399993896484375,2.5740532653252615,5.9775001525878935,-0.1748416959445791,12.129842001120366,2.901329228321657,9.05367107685413,-7.363501735134719,95.78541821349455,27.37548561849664,3.0761709242662376,4,-3.5849990844726562,-6.2350006103515625,-9.01500129699707,-10.825000762939453,0.7299957275390625,1,0.013241831721702901,1.4777773068282964,123.6500015258789,-1.2536611871364538,123.8499984741211,-2.0877143669795637,121.4800033569336,0.013241831721702901
4305,2008-04-30,120.75,125.5999984741211,120.75,125.48999786376952,774500.0,-0.0367740953087623,-1.0464137805598432,-2.925919646599475,60.237394322247425,65.67374172698302,1.0443702229078298,-1.9791989342989496,-3.747677984774782,-3.6713370605880726,11.99870526750577,4.849998474121094,3.1395837561722004,1.240499496459961,-4.914796705670597,7.395795698590518,-1.8371486046053178,4.31814759752524,-1.9841507681642128,23.882923572105245,-44.29915685769811,3.077648101065278,4,1.0250015258789062,-1.625,-4.405000686645508,-6.215000152587891,0.989997863769517,2,0.05813661816204063,-1.1400075531293685,125.36000061035156,1.4777773068282964,123.6500015258789,-1.2536611871364538,123.8499984741211,0.05813661816204063
4306,2008-05-01,125.9499969482422,126.8499984741211,120.91000366210938,121.3499984741211,566000.0,0.04306415692126042,-1.1678860266221895,-0.9704642504760385,67.92980344025955,65.1765208032645,-3.839867992921725,-6.888936430090027,-8.846206404318323,-8.997164044682691,12.54019319903121,6.099998474121094,3.5989903037604734,6.031996536254894,-0.6976364963907855,12.761629568900574,2.6671800199320614,9.396813052577727,-6.491732395449375,85.24587293427861,17.070391491717118,3.364816516322837,5,-3.5949974060058736,-6.24499893188478,-9.60499763488771,-11.414997100830092,-4.5,3,0.0048431967060882375,-1.0464137805598432,120.75,-1.1400075531293685,125.36000061035156,1.4777773068282964,123.6500015258789,0.0048431967060882375
4307,2008-05-02,123.9000015258789,126.8000030517578,123.01000213623048,126.5999984741211,453900.0,-0.016276264168594734,1.4451570667743023,-0.5869560530143564,62.56031330646576,65.47079043472206,-1.7409340834616103,-4.525979981135507,-6.605895438709126,-7.1130214258285775,13.070979172720124,3.7900009155273153,3.5754623237010605,3.6360012054443303,-3.1687649419661454,10.440767352854806,0.2336181317390924,7.038384279149568,-3.5547289025266906,51.63938219398929,-15.957801122862975,3.4023830737052414,5,-1.5450019836425781,-4.195003509521484,-7.555002212524414,-9.365001678466797,-2.6100006103515625,4,0.02816785973195146,-1.1678860266221895,125.9499969482422,-1.0464137805598432,120.75,-1.1400075531293685,125.36000061035156,0.02816785973195146
4308,2008-05-05,122.8499984741211,124.33000183105469,121.6999969482422,124.0,570700.0,-0.00847460079763196,1.9060744137817505,0.425926972483286,58.479312324567154,65.92807503085254,-0.6670145231425977,-3.0752472381998786,-5.427368897805209,-6.273385155310052,13.618836683225211,2.630004882812486,3.2904815508820775,2.2314983367919865,-4.319290855173676,8.78228752875765,-1.043896259190845,5.506892932774818,-1.9399948120117188,34.426213105301926,-29.457965142440685,3.27539459598283,5,-0.4949989318847656,-3.145000457763672,-6.504999160766602,-8.314998626708984,-4.709999084472656,0,0.03695564486705072,1.4451570667743023,123.9000015258789,-1.1678860266221895,125.9499969482422,-1.0464137805598432,120.75,0.03695564486705072
4309,2008-05-06,124.61000061035156,125.45999908447266,121.01000213623048,121.01000213623048,867600.0,0.014326431893291636,-1.4722215746653249,-3.130429302143513,57.85093430547788,66.27502482260772,-1.820516655783237,-4.3768126572016115,-7.102156575081082,-8.161088876032892,14.575821464651359,4.449996948242173,2.931979080853324,3.5580005645751953,-2.834779529963825,9.950780659114216,0.36161051730567806,6.754390611844713,2.2399978637695312,63.278714359149454,3.3864157949931055,3.196390047269512,5,-1.5850028991699219,-4.3600006103515625,-7.645000457763672,-10.075000762939453,-6.309997558593764,1,0.009148538512676385,1.9060744137817505,122.8499984741211,1.4451570667743023,123.9000015258789,-1.1678860266221895,125.9499969482422,0.009148538512676385
4310,2008-05-07,124.19000244140624,126.54000091552734,123.4800033569336,124.27999877929688,667400.0,-0.0033705012991585015,-3.052991643003668,-0.024998993343354495,55.452801209884605,65.35650081247776,-0.689153221071237,-3.3612497431510064,-6.843786029855991,-7.819679788861933,15.961198994099165,3.05999755859375,2.938465019982573,2.6505023956298714,-3.0710487202674983,8.372053511527241,-0.21027316231881343,5.511277953578556,2.543196105957051,55.21888289639789,-0.47827053244302675,2.8607755579486835,5,-0.3900032043456889,-3.940002441406236,-6.9275035858154155,-9.655002593994126,-4.6700057983398295,2,0.015299088969587649,-1.4722215746653249,124.61000061035156,1.9060744137817505,122.8499984741211,1.4451570667743023,123.9000015258789,0.015299088969587649
4311,2008-05-08,122.76000213623048,127.54000091552734,122.04000091552734,125.62999725341795,1016600.0,-0.011514616934245048,-1.5522056220349785,31.890132248214385,50.64590457511758,62.867330360092666,1.0521544705414385,-1.5250743908874682,-5.508964849972884,-6.419740382720406,16.975795532862303,5.5,3.220687398962042,0.9130020141601705,-4.334458199509356,6.160462227829697,-1.7107280926746,3.536732120994941,-1.75,26.799392452389352,-26.12389088176454,2.623730106834765,5,1.384998321533189,-2.165000915527358,-5.497503280639663,-8.225002288818374,-2.3899993896484375,3,-0.00830893006444422,-3.052991643003668,124.19000244140624,-1.4722215746653249,124.61000061035156,1.9060744137817505,122.8499984741211,-0.00830893006444422
4312,2008-05-09,122.44000244140624,124.38999938964844,121.3499984741211,121.58999633789062,546800.0,-0.002606709752816183,-3.571423654532313,-0.2961698779294778,50.35890166636207,60.469338875669216,1.2863904239457327,-0.8152761386789678,-5.208585639284038,-6.123824273771149,17.750425024493495,3.0400009155273438,3.5501409106303896,0.3190021514892436,-4.399663685072085,5.037667988050572,-2.0403307667914135,2.6783350697699007,-1.2994003295898153,21.898936791680885,-28.076130620183907,2.359332918280661,5,1.704998016357436,-1.8450012207031108,-5.255002975463853,-7.905002593994126,-2.1100006103515483,4,-0.0080856376463877,-1.5522056220349785,122.76000213623048,-3.052991643003668,124.19000244140624,-1.4722215746653249,124.61000061035156,-0.0080856376463877
4313,2008-05-12,125.7699966430664,126.0199966430664,122.5,122.62000274658205,386000.0,0.027196946547381362,-1.0766945585978116,3.705848562093895,61.54415470069182,58.339946650119316,-1.9123630188749985,-3.6520366463838627,-8.370003651095459,-9.455908717152198,18.509241340626364,3.5799942016601705,3.6282059063595256,3.216996383666995,-1.1463718992484786,7.580364666582469,1.0353122422092582,5.398680525124732,-4.5014065551757625,72.89426334852196,17.954642525744717,2.181684141457735,5,-1.6249961853027344,-5.174995422363281,-9.759998321533203,-11.234996795654297,-8.009994506835923,0,-0.03562054422449601,-3.571423654532313,122.44000244140624,-1.5522056220349785,122.76000213623048,-3.052991643003668,124.19000244140624,-0.03562054422449601
4314,2008-05-13,126.66999816894531,127.2300033569336,124.43000030517578,126.52999877929688,479300.0,0.007155931858956022,3.4444148420848673,0.04444433679845785,63.53111436700831,58.70591554398164,-2.913371776474335,-4.103201112840907,-9.172603306934448,-10.359334829781247,19.367568521175986,2.8000030517578125,3.3374085474590203,3.698498153686529,-0.5514309799539774,7.948427287327036,1.5735335868662759,5.823462720506782,-5.319999694824219,85.94503387006122,25.253589345414284,2.124964566820257,5,-2.444995880126953,-6.0749969482421875,-10.844999313354492,-9.84499740600586,-7.849998474121094,1,-0.06734032448567684,-1.0766945585978116,125.7699966430664,-3.571423654532313,122.44000244140624,-1.5522056220349785,122.76000213623048,-0.06734032448567684
4315,2008-05-14,126.83000183105469,128.42999267578122,126.66999816894531,127.72000122070312,512600.0,0.0012631535835025964,-1.9090656880918584,-6.35716621253406,60.486086292055504,57.87883586084784,-2.3693966180163386,-3.964788098123961,-9.20103390237037,-10.564978685054882,19.905817327649466,1.759994506835909,3.086178355900145,3.540001678466794,-0.8692127492893462,7.949216106222934,1.335394464588731,5.744608892344857,-5.356203308105464,77.40124074746608,14.624146300241321,2.2046072138780675,5,-2.110004425048828,-5.790004730224624,-11.005002975463867,-9.385002136230469,-11.830001831054688,2,-0.06725537062326448,3.4444148420848673,126.66999816894531,-1.0766945585978116,125.7699966430664,-3.571423654532313,122.44000244140624,-0.06725537062326448
4316,2008-05-15,128.35000610351562,128.89999389648438,125.44000244140624,127.56999969482422,663600.0,0.011984579756497027,2.6808772264450487,-0.876412296192158,59.12410452829078,57.497034885495076,-3.926020668006373,-5.200922298544896,-10.584564084446484,-12.120651057734761,20.025355535548726,3.459991455078139,2.534164045555343,4.710505676269534,-0.1405673365120208,9.561578689051089,2.2849691698787638,7.136042182660304,-6.5979598144531195,92.71538905388377,30.958218543996566,2.425536506390776,5,-3.395008087158203,-7.075008392333984,-12.525007247924805,-10.905006408691406,-16.12000274658203,3,-0.06879633066263924,-1.9090656880918584,126.83000183105469,3.4444148420848673,126.66999816894531,-1.0766945585978116,125.7699966430664,-0.06879633066263924
4317,2008-05-16,127.20999908447266,128.00999450683594,124.47000122070312,127.0,838700.0,-0.008882017645745477,2.9116165554567335,0.26922738343261243,56.95311857387576,57.32745780208492,-2.5335429903117586,-3.882730424980622,-9.202781891434825,-11.015160053752368,19.262913630473953,3.8800048828125,2.7293532855939446,3.330998611450198,-1.7347873253402497,8.39678454824066,0.7981056430549671,5.863891579845429,-5.029075938964837,73.59380587940777,13.398476815104019,2.532892968395228,5,-2.2550010681152344,-4.760002136230469,-11.385000228881836,-9.764999389648438,-15.30999755859375,4,-0.05376932935396517,2.6808772264450487,128.35000610351562,-1.9090656880918584,126.83000183105469,3.4444148420848673,126.66999816894531,-0.05376932935396517
4318,2008-05-19,127.8000030517578,129.5,126.55999755859376,127.0199966430664,784400.0,0.004638031377496965,-2.4588170880026263,3.714332425068052,54.98366288064362,57.008872088214446,-2.623429120111666,-4.25371320295811,-9.51209017110196,-11.662626013775636,19.013775066309467,2.940002441406236,2.2592655780410382,3.6435024261474496,-1.6495094710856364,8.936514323380536,0.9969964775308995,6.290008374764,-5.215935661191381,66.46948618206689,10.33091594789883,2.6465059486165448,5,-2.3750038146972514,-4.675003051757798,-11.702503204345689,-10.35500335693358,-15.98000335693358,0,-0.0584507123812652,2.9116165554567335,127.20999908447266,2.6808772264450487,128.35000610351562,-1.9090656880918584,126.83000183105469,-0.0584507123812652
4319,2008-05-20,126.98999786376952,130.78999328613278,125.66999816894531,129.0,1028700.0,-0.006338068612253722,-1.2021477148740207,-2.5769046431331772,65.08702409935023,58.07934129815507,-1.609582727446508,-3.0096883792017763,-8.341195743867203,-10.878332544514436,19.70215286931296,5.119995117187472,2.0525437842219674,2.4599971771240092,-2.499149024684712,7.419143378932731,-0.019575923780351445,4.93957027802837,-3.8526558644484084,39.87341466535642,-19.504835494347432,2.4795731009043585,5,-0.9200019836425781,-3.220001220703125,-10.892498016357408,-9.544998168945298,-12.319999694824205,1,-0.07268285599501034,-2.4588170880026263,127.8000030517578,2.9116165554567335,127.20999908447266,2.6808772264450487,128.35000610351562,-0.07268285599501034
4320,2008-05-21,125.66999816894531,129.5,125.0199966430664,127.58000183105469,954500.0,-0.010394517025193228,-1.7912735120335028,0.9502495682374532,49.166671207967944,57.91498203513844,-0.0643332527821201,-1.243064936631967,-6.816821157235154,-9.569308010745345,19.665544727182816,4.480003356933594,2.0403293619579017,0.8159976959228459,-3.476023500397247,5.108018892242924,-1.3300129022372005,2.9620082940828922,-1.7673910409430391,18.98731732285184,-35.58551101702257,2.1460105981600415,5,0.3999977111816264,-1.3450012207031392,-9.879999160766602,-8.224998474121094,-5.540000915527358,2,-0.054507826640629475,-1.2021477148740207,126.98999786376952,-2.4588170880026263,127.8000030517578,2.9116165554567335,127.20999908447266,-0.054507826640629475
4321,2008-05-22,128.44000244140622,129.75,125.05999755859376,125.05999755859376,753000.0,0.022041889972314932,-1.7751453645852293,-1.769632671321498,62.95660353120224,59.31472668678736,-2.1723436905531344,-3.652156369646633,-9.240631184918158,-12.311458399006142,19.650624172848126,4.690002441406236,2.001925807438454,3.2380020141601307,-1.0307422231259693,7.506746251446245,1.1036298955170736,5.372374132803188,-3.848656697590897,62.81655387542325,7.547452684179362,2.1343721186430558,5,-1.7950057983398295,-4.115005493164048,-12.230003356933565,-10.995002746582003,-7.430000305175739,3,-0.10464031599141,-1.7912735120335028,125.66999816894531,-1.2021477148740207,126.98999786376952,-2.4588170880026263,127.8000030517578,-0.10464031599141
4322,2008-05-23,127.27999877929688,128.64999389648438,126.66000366210938,128.19999694824222,556200.0,-0.009031482716130745,1.1868119891008515,-0.2721884141717046,62.563792759486674,59.42801980443123,-0.2833875259190961,-2.342090378480563,-7.85715376140007,-11.146988699751489,19.27806386312465,1.989990234375,2.0629509252246976,1.9064983367919979,-2.408890655643887,6.221887329227869,-0.25119615942594464,4.06419283300994,-2.2600021362304688,39.168170729288754,-17.96339231651676,2.1576944962179376,5,0.32999801635740766,-2.9550018310547017,-10.760000228881836,-9.834999084472656,-5.589996337890639,4,-0.11824320841218683,-1.7751453645852293,128.44000244140622,-1.7912735120335028,125.66999816894531,-1.2021477148740207,126.98999786376952,-0.11824320841218683
4323,2008-05-27,127.2300033569336,129.5,125.80999755859376,126.6500015258789,1141800.0,-0.0003927987338370187,-2.265474775845335,-0.6304380276317122,58.22864095838872,58.83885609236239,-0.00504070493516906,-2.118768886039703,-7.529044457661001,-11.033694097729096,18.91058811881759,3.690002441406236,2.412537672132231,1.6775028228759794,-2.63386767949342,5.988873325245379,-0.4781824283087275,3.8331880740606863,-2.1700057983398295,38.30169843379168,-17.306569780115595,2.155685251184703,5,0.3999938964843608,-2.9050064086914205,-9.095003128051758,-9.785003662109375,-8.780006408691392,1,-0.1204904615780571,1.1868119891008515,127.27999877929688,-1.7751453645852293,128.44000244140622,-1.7912735120335028,125.66999816894531,-0.1204904615780571
4324,2008-05-28,127.0199966430664,128.3699951171875,125.8000030517578,128.0,489500.0,-0.0016506068405738317,1.9883740014105726,-1.6896556260029991,59.00696648366199,58.674509446985326,0.29036985869252874,-1.8741095378499182,-6.948975769994689,-10.721208591015781,18.27555394644495,2.5699920654297017,2.8341047562049226,1.3844963073730412,-2.974917183096778,5.743909797842846,-0.7952104378618685,3.564203052607951,-1.3869995117187415,42.28326808834606,-12.821778081584426,2.1797067452349053,5,0.6100006103515483,-2.694999694824233,-8.88499641418457,-9.574996948242188,-6.839996337890625,2,-0.11966617343688857,-2.265474775845335,127.2300033569336,1.1868119891008515,127.27999877929688,-1.7751453645852293,128.44000244140622,-0.11966617343688857
4325,2008-05-29,127.7699966430664,128.92999267578122,127.12999725341795,127.45999908447266,728500.0,0.005904582111646128,-2.7113260972155295,-0.31632295583529907,66.66661590565761,59.51256626669275,-0.3489672122763352,-2.183154896583801,-7.4099272679217165,-11.313191362569796,18.6763829033714,1.9099960327148153,2.6753289201644748,1.7834964752197209,-2.0138780117238753,5.580870962163317,-0.11519076825207719,3.682183718691519,-1.969993591308608,57.78246639163975,-0.865750352432066,1.8986872434717945,5,-0.1399993896484517,-3.444999694824233,-9.63499641418457,-10.324996948242188,-8.359992980957031,3,-0.10252797071535324,1.9883740014105726,127.0199966430664,-2.265474775845335,127.2300033569336,1.1868119891008515,127.27999877929688,-0.10252797071535324
4326,2008-05-30,126.55999755859376,127.6999969482422,126.1999969482422,127.44000244140624,362600.0,-0.00947013474417513,1.1428664850135806,-2.838747784996955,62.93965984079914,60.17773751857313,0.6486269028978597,-0.9751071816138932,-5.880617463640732,-9.983658906168571,18.640973623891004,1.5699996948242045,2.340758196644515,0.5429973602295064,-3.262931904728376,4.348926625187403,-1.3599672722494347,2.4459619927084475,4.22999572753902,20.540409018364862,-40.990123999441266,1.9029646324789475,5,1.344997406005831,-1.5650024414062642,-7.107496261596694,-9.114997863769545,-4.290000915527358,4,-0.05080594523715043,-2.7113260972155295,127.7699966430664,1.9883740014105726,127.0199966430664,-2.265474775845335,127.2300033569336,-0.05080594523715043
4327,2008-06-02,127.38999938964844,127.80999755859376,125.87000274658205,126.25,633200.0,0.006558168829533972,-1.042106362132413,-1.2954466638923987,56.035761410945305,60.294637355273316,-0.17115558315556711,-1.6129372933502424,-6.502420075723393,-10.6199076254739,18.547714677849964,1.9399948120117188,2.1382736706556784,1.1984992980956974,-2.5177141851595195,4.914712781350914,-0.659607443531911,3.056606039723306,3.3081939697265454,42.972909441074435,-16.41297080431673,1.8581067416276058,6,0.5149955749511577,-1.6200027465820455,-7.4524993896484375,-9.944999694824219,-6.05999755859375,0,-0.050082402731657316,1.1428664850135806,126.55999755859376,-2.7113260972155295,127.7699966430664,1.9883740014105726,127.0199966430664,-0.050082402731657316
4328,2008-06-03,127.38999938964844,128.19000244140622,125.75,128.19000244140622,861300.0,0.0,5.099982833927934,-0.7017574386636257,52.8753962460071,58.937789816012966,-0.2630984067808839,-1.323214408075188,-6.3901881941663845,-10.417162031266088,18.964719990067263,2.4400024414062216,1.8631593550146874,0.9714992523193331,-2.4262969280227082,4.36929543266136,-0.7273988378516947,2.6703973424903467,3.1150663452148137,51.57242663288658,-4.269913314129418,1.6988980901710138,6,-0.005001068115234375,-1.6200027465820455,-7.4524993896484375,-9.944999694824219,-7.239997863769531,1,-0.04474446169677415,-1.042106362132413,127.38999938964844,1.1428664850135806,126.55999755859376,-2.7113260972155295,127.7699966430664,-0.04474446169677415
4329,2008-06-04,125.75,127.45999908447266,124.6500015258789,127.2699966430664,740800.0,-0.012873847221179124,1.9578897914767686,1.8999885559519263,46.142859011276194,58.60181068304722,1.3214771606356521,0.42854144597964705,-4.658890722079661,-8.610157050176724,18.918631856129753,2.80999755859375,1.6776001424018006,-0.7255001068115234,-4.03259237898115,2.581592165358103,-2.379046242896351,0.9280460292732897,4.469761790771457,25.700952071973315,-26.281874143037744,1.6535461360848136,6,1.4500007629394531,0.01999664306639204,-5.534999847412109,-8.305000305175781,-8.069999694824219,2,-0.05805171412928667,5.099982833927934,127.38999938964844,-1.042106362132413,127.38999938964844,1.1428664850135806,126.55999755859376,-0.05805171412928667
4330,2008-06-05,126.08999633789062,127.9000015258789,125.13999938964844,127.51000213623048,744000.0,0.0027037482138418945,1.5090876303496683,0.9342164042383482,41.18562486535504,56.18281305350864,1.1704032573424996,0.25105812413256956,-4.838569525857508,-8.721674138528826,18.654300712614557,2.7600021362304688,1.512892570349024,-0.48050346374512287,-3.6158602854097808,2.654853357919535,-2.0481818745774376,1.087174947087206,3.684184631689419,40.67780902811485,-5.898463465168149,1.5676784108323265,6,0.9850044250488281,-0.31999969482423296,-5.639995574951172,-8.644996643066406,-8.569999694824219,3,-0.04687125231471567,1.9578897914767686,125.75,5.099982833927934,127.38999938964844,-1.042106362132413,127.38999938964844,-0.04687125231471567
4331,2008-06-06,121.73999786376952,125.0999984741211,120.94000244140624,124.79000091552734,775800.0,-0.03449915616195409,1.267028941821168,2.1478807025461544,32.93825193257186,52.89108629496254,4.995376521979196,4.765027794242783,-0.2865189945410549,-4.181181036099176,18.659941076860296,5.149993896484389,1.046396759406747,-4.779501724243175,-8.196380339029773,-1.3626231094565782,-6.487941031636481,-3.0710624168498697,7.624248750314436,11.0344196188039,-30.797294222828334,1.7084393073933017,6,3.480003356933608,4.1100006103515625,-1.289997100830064,-4.294998168945298,-6.5999984741210795,4,-0.019139101713041562,1.5090876303496683,126.08999633789062,1.9578897914767686,125.75,5.099982833927934,127.38999938964844,-0.019139101713041562
4332,2008-06-09,121.4499969482422,123.36000061035156,120.45999908447266,122.1500015258789,559500.0,-0.002382133404107978,-1.1641799967546609,0.2295094679440621,29.81563360306994,49.7340854777049,4.885148676612488,5.246023470405561,0.2679045652840699,-3.653175148749213,18.97185633495267,2.9000015258789062,1.0571497713381177,-5.0200023651122905,-8.703967247953315,-1.3360374822712657,-6.861984806532817,-3.178019923691778,7.0718252485739725,12.80721130452743,-24.83775769121904,1.8419824414205146,6,3.244998931884737,4.1749992370605185,-0.4199981689453267,-3.579998016357436,-1.5199966430664205,0,0.006751747348117787,1.267028941821168,121.73999786376952,1.5090876303496683,126.08999633789062,1.9578897914767686,125.75,0.006751747348117787
4333,2008-06-10,121.29000091552734,123.12999725341795,119.68000030517578,120.1500015258789,714600.0,-0.0013173819410060572,-2.3173018376554166,-1.6285599067040473,31.100808169319848,46.633401220555776,4.597412951338455,5.326260822344182,0.6772178432655664,-3.302707381560168,18.949197058001026,3.4499969482421733,0.532453859972108,-4.955998611450198,-9.304112505098885,-0.607884717801511,-7.130055558274535,-2.7819416646258475,6.264402507807603,19.586379212408993,-17.04236898926574,2.1740569468243467,6,3.0149955749511577,3.944995880126939,-0.26000213623046875,-3.420001983642578,3.6100006103515625,1,0.00032979565689994494,-1.1641799967546609,121.4499969482422,1.267028941821168,121.73999786376952,1.5090876303496683,126.08999633789062,0.00032979565689994494
4334,2008-06-11,118.13999938964844,121.3000030517578,117.9800033569336,120.5,513700.0,-0.025970826136547998,-1.4776184836821502,-2.0701770823573504,27.73507643830513,42.307674613072166,7.10219155299859,8.226212540937638,3.860672754936928,0.07343541920235452,18.807260900276425,3.3199996948242045,-0.02295676110355771,-7.679500198364252,-13.330645736113553,-2.0283546606149514,-10.505072967238902,-4.853927429489602,8.311987597144224,1.612863530718317,-35.708755068476826,2.8255727688746535,6,4.94500350952147,6.244998931884751,2.8899993896484375,-0.2700004577636719,7.8700027465820455,2,0.01701373071453216,-2.3173018376554166,121.29000091552734,-1.1641799967546609,121.4499969482422,1.267028941821168,121.73999786376952,0.01701373071453216
4335,2008-06-12,118.3000030517578,120.88999938964844,117.5199966430664,118.8000030517578,496400.0,0.0013543563817166593,-2.27182696937155,0.21186435198655157,14.5454642458904,36.93054176919342,6.098973688182767,7.793999272527671,3.779870413668803,0.10799088726554373,18.40987155576443,3.3700027465820312,-0.5084077837959455,-7.092996597290053,-13.639623489116431,-0.5463697054636754,-10.366310043203256,-3.8196831513768643,6.796466554257407,10.290319528628153,-22.822944996463143,3.273313445913191,6,4.554996490478516,5.854991912841797,3.337495803833022,-0.43000411987303266,6.219993591308608,3,-0.005240936015113662,-1.4776184836821502,118.13999938964844,-2.3173018376554166,121.29000091552734,-1.1641799967546609,121.4499969482422,-0.005240936015113662
4336,2008-06-13,119.5199966430664,120.37999725341795,118.3000030517578,118.88999938964844,474800.0,0.010312709719668023,-1.2983489223946798,-1.2599945068359375,22.980480747723476,33.25773280661322,4.219011458990465,6.196250183478384,2.668749850897356,-0.9791086416501997,18.469601652223368,2.0799942016601562,-1.0103643806024252,-5.431502532958987,-12.320500033499343,1.4574949675813684,-8.876001283229158,-1.9870037826888023,4.212707829618012,34.24655207776752,1.8207387841346474,3.4444987502701783,6,3.3350028991699077,4.634998321533189,2.505002975463867,-1.6499977111816406,8.700004577636719,4,-0.01673360154094372,-2.27182696937155,118.3000030517578,-1.4776184836821502,118.13999938964844,-2.3173018376554166,121.29000091552734,-0.01673360154094372
4337,2008-06-16,120.37000274658205,121.01000213623048,118.41999816894531,118.62000274658205,663500.0,0.00711183172180041,-1.409295756655269,2.7777898879806235,27.374673637126776,30.424319183404293,2.53509045222944,5.067339691036423,1.965528836411849,-1.7552344735998417,18.788375642964134,2.5900039672851705,-1.738582794981042,-4.23949661254882,-11.332515736241291,2.8535225111436517,-7.786006174395041,-0.6929870507025839,2.2444143167711275,50.802242307368395,18.329874337458882,3.546509561846234,6,2.339996337890611,3.7849922180175497,1.999998092651353,-2.155002593994155,10.20999908447267,0,-0.043449391356619516,-1.2983489223946798,119.5199966430664,-2.27182696937155,118.3000030517578,-1.4776184836821502,118.13999938964844,-0.043449391356619516
4338,2008-06-17,120.33000183105469,120.8000030517578,119.3499984741211,120.5999984741211,673500.0,-0.00033231631315633336,3.3283344151039342,-0.15428379603794642,27.6851375403419,28.37346124218937,1.6408686484691088,4.763225743261671,2.1942067204894755,-1.6370036393665544,18.719654661211294,1.4500045776367045,-2.3808076289042504,-3.9059974670410185,-11.077896000701742,3.265901066619719,-7.491946733871387,-0.3200482002106497,1.3674195566468654,74.33863555170751,41.326563174644775,3.585949266830367,6,2.3799972534179688,3.8249931335449077,2.039999008178711,-2.115001678466797,8.669998168945312,1,-0.003324204436068401,-1.409295756655269,120.37000274658205,-1.2983489223946798,119.5199966430664,-2.27182696937155,118.3000030517578,-0.003324204436068401
4339,2008-06-18,117.76000213623048,119.30999755859376,117.02999877929688,119.06999969482422,763300.0,-0.021357929491537142,1.5474942246545202,4.851903133742071,20.2260679338453,26.044621583132734,3.3059533190743764,6.963294273115125,4.921107037601558,1.0339598314655092,18.590275213994687,3.3000030517578125,-3.0549800733457317,-6.014497375488261,-13.615272970615976,1.5862782196394534,-9.814885173052119,-2.214109577924404,3.25,18.341777417394916,-11.060424861209754,3.800387797563857,6,3.3049964904785014,6.149993896484347,4.6099987030029155,0.45499801635740766,10.110000610351562,2,0.06063178719535456,3.3283344151039342,120.33000183105469,-1.409295756655269,120.37000274658205,-1.2983489223946798,119.5199966430664,0.06063178719535456
4340,2008-06-19,118.81999969482422,119.16000366210938,117.20999908447266,118.05999755859376,725200.0,0.009001337800312426,1.708320750218549,-0.5801553836835439,26.770709162923268,25.35933905317178,1.2362634699757962,5.653665815158348,4.081919198128702,-0.0240666762011017,18.71256777226453,1.9500045776367188,-3.719189067620988,-4.611999893188482,-12.466251576487252,3.242251790110288,-8.539125734837867,-0.6848740515390972,1.9800033569335795,44.97485944098422,13.854715097851923,3.9271258416493824,6,1.375,5.089996337890611,3.5900020599365234,-0.6049995422363281,7.8899993896484375,3,0.060511719069794356,1.5474942246545202,117.76000213623048,3.3283344151039342,120.33000183105469,-1.409295756655269,120.37000274658205,0.060511719069794356
4341,2008-06-20,115.0,118.22000122070312,114.3499984741211,118.22000122070312,646300.0,-0.032149467300416235,1.4037275027721703,-4.236831802439471,18.473274203242482,24.0990768976354,4.469686376247594,8.869912822732047,8.012936270189073,3.7797027553591533,19.061044365062397,4.470001220703125,-4.31242583003403,-7.759999465942386,-16.095224292743126,0.5752253608583544,-11.927611879342763,-3.5923870525420085,5.046002197265608,9.75977730428206,-19.040631572647783,4.167612413400374,6,3.7399978637695312,7.569995880126939,7.879997253417969,3.6599960327148295,16.029998779296875,4,0.08278257950492529,1.708320750218549,118.81999969482422,1.5474942246545202,117.76000213623048,3.3283344151039342,120.33000183105469,0.08278257950492529
4342,2008-06-23,112.2300033569336,115.8000030517578,111.56999969482422,115.4000015258789,690900.0,-0.024086927331012253,1.1309834036698034,0.984471107825576,16.19089556266468,22.44241994134038,6.475227811760078,11.0195697813908,10.852768402118471,6.5545601583324355,19.652341444454958,4.2300033569335795,-5.004403712631245,-9.777496337890625,-19.058333159173714,-0.4966595166075365,-14.41791474853217,-5.137077927249081,6.930000305175781,7.1506329584764465,-17.993929689068004,4.640418410641547,6,4.204998016357422,8.949993133544908,10.884994506835938,6.6649932861328125,19.019996643066406,0,0.14247525069490852,1.4037275027721703,115.0,1.708320750218549,118.81999969482422,1.5474942246545202,117.76000213623048,0.14247525069490852
4343,2008-06-24,111.9000015258789,114.08999633789062,110.38999938964844,111.51000213623048,1095300.0,-0.002940406497228376,-1.813680668368531,-0.12302826969082435,17.19563458260042,21.271370846262073,5.959934464829104,10.690296987224002,11.244730540867664,6.814742871128388,20.115590254213107,3.6999969482421875,-5.246595007043595,-9.340998077392584,-19.312248375578264,0.6302522207930963,-14.326623226485424,-4.355372928299744,6.319999694824219,16.928278544803856,-7.809405666864119,4.9856251490928365,6,3.799999237060547,8.689994812011705,11.802495956420898,6.9949951171875,18.389991760253878,1,0.16693476363229287,1.1309834036698034,112.2300033569336,1.4037275027721703,115.0,1.708320750218549,118.81999969482422,0.16693476363229287
4344,2008-06-25,111.81999969482422,115.6500015258789,111.29000091552734,112.1500015258789,1344700.0,-0.0007149403928844444,-5.273384927822603,-0.8461598654094756,15.779382044612007,21.408472823897807,5.64253957996327,10.090511922364044,11.34932198405994,6.808742522739607,20.326908610255458,4.3600006103515625,-5.459968768475832,-8.661000061035153,-19.084446723508137,1.76244660143783,-13.872723392271652,-3.4492767297986546,4.834001159667963,16.30558276540624,-6.150753488739195,5.211723331236495,6,3.8800010681152344,8.769996643066392,12.454999923706055,7.375,19.510002136230497,2,0.15363978136346734,-1.813680668368531,111.9000015258789,1.1309834036698034,112.2300033569336,1.4037275027721703,115.0,0.15363978136346734
4345,2008-06-26,114.66999816894531,116.91000366210938,110.98999786376952,112.6500015258789,1921100.0,0.025487376872645573,-1.2172289888202243,-6.121167984463865,31.73126549782495,22.380782240575748,2.4847752794879057,6.5443038664027995,8.487903556205254,3.9521502494484793,20.17125921001726,5.920005798339858,-5.676243004990241,-5.156001663208002,-15.293341783211872,4.981338456795868,-10.224671723209937,-0.08733160320606714,-4.279998779296875,54.661529737092884,29.48971754054545,5.0686700600019385,6,1.0300025939941406,5.400001525878906,10.249998092651353,5.169998168945298,15.800003051757812,3,0.11511297452180069,-5.273384927822603,111.81999969482422,-1.813680668368531,111.9000015258789,1.1309834036698034,112.2300033569336,0.11511297452180069
4346,2008-06-27,120.12999725341795,121.41000366210938,115.27999877929688,115.27999877929688,3454000.0,0.047614887692143615,-1.5278378603710248,2.40099333371102,47.308319992781264,24.595631835648472,-3.2180029758376207,0.6091157041299482,3.0506805515084494,-1.4380520040998874,19.836170876038352,6.7400054931640625,-5.426888120940006,0.6254974365234176,-9.007945968420685,10.25894084146752,-4.191224265948634,5.442219138995469,-9.609597778320293,88.38470133908963,59.102199873359496,4.816721702472055,6,-4.229995727539048,-0.05999755859373579,5.067499160766602,-0.29000091552734375,15.92000579833983,4,0.05477401133352222,-1.2172289888202243,114.66999816894531,-5.273384927822603,111.81999969482422,-1.813680668368531,111.9000015258789,0.05477401133352222
4347,2008-06-30,121.01000213623048,124.51000213623048,120.37000274658205,121.6999969482422,1664100.0,0.007325438299612408,-3.203058738783398,-0.14226701630803298,49.4453274200501,27.013430711171605,-4.467480062379181,-0.8151636204345749,2.169974957861996,-2.2296605116062125,19.52988318293502,4.380004882812528,-4.991852836094324,1.824502182006853,-7.106408854166219,10.755413218179925,-2.64095333607969,6.289957700093396,-10.05401849365235,75.21246941083474,42.85681930480226,4.465455518086538,6,-3.56000137329103,-1.0650024414062642,4.4749946594238,-1.1700057983398722,12.989997863769517,0,0.08280304492339474,-1.5278378603710248,120.12999725341795,-1.2172289888202243,114.66999816894531,-5.273384927822603,111.81999969482422,0.08280304492339474
4348,2008-07-01,121.69000244140624,122.16000366210938,118.01000213623048,118.69000244140624,1142600.0,0.00561937272267965,1.106598453983526,-4.347858777739692,57.79534999045067,31.18779538412776,-5.514148172595142,-2.04914949386756,1.5026415452275046,-2.8579274177277085,19.092275670366238,4.150001525878892,-4.767559605501916,2.789502334594715,-5.369442258634791,10.948446927824222,-1.289969962020038,6.868974631209468,-9.920777689208961,79.14202068287557,41.12555861367734,4.0794722966147505,7,-4.240001678466783,-1.745002746582017,4.277494430541992,-1.850006103515625,12.239990234374986,1,0.07856025447281012,-3.203058738783398,121.01000213623048,-1.5278378603710248,120.12999725341795,-1.2172289888202243,114.66999816894531,0.07856025447281012
4349,2008-07-02,118.4499969482422,122.33999633789062,118.4499969482422,122.23999786376952,1078200.0,-0.026625075422478495,-1.0527696305884373,-1.2633336385091052,50.29012352237705,33.801063646289286,-2.4205172188054576,0.6492018334106291,4.805935580730974,0.43114394582248394,19.158733797071097,3.8899993896484233,-4.748303042583444,-0.08550300598143679,-7.580379743697563,7.409373731734689,-3.832941374839507,3.6619353628766333,-5.916325553002935,55.17749058458533,13.089831165596678,3.747438368858066,7,-0.9999961853027486,1.2099990844726278,7.527500152587862,1.389999389648409,19.900009155273423,2,0.09995775975464283,1.106598453983526,121.69000244140624,-3.203058738783398,121.01000213623048,-1.5278378603710248,120.12999725341795,0.09995775975464283
4350,2008-07-03,120.18000030517578,121.7699966430664,118.66000366210938,119.1999969482422,695600.0,0.014605347416678516,-2.019425422303866,-0.2585760211609945,51.25190300602595,37.44313351326523,-4.400026594471967,-1.6298274995080249,3.1712667559725247,-1.2706907098486653,19.064833831951013,3.3199996948242045,-4.712265660080703,1.940000152587885,-4.720332625213416,8.600332930389186,-1.3901662363127656,5.2701665414885355,-6.927749065477045,53.087754536925594,9.594817382039984,3.3301663889006523,7,-2.729999542236328,-0.5200042724609517,5.797496795654283,-0.34000396728517046,18.780006408691435,3,0.09277751287706337,-1.0527696305884373,118.4499969482422,1.106598453983526,121.69000244140624,-3.203058738783398,121.01000213623048,0.09277751287706337
4351,2008-07-07,119.41000366210938,121.8499984741211,118.0,120.83999633789062,929800.0,-0.006407028133725512,1.2318851476565575,-1.4591712014698424,48.1735181690154,40.9967582473042,-3.284036596640405,-1.0997215733567032,3.9557912256492784,-0.4553209634023574,19.74117431178949,3.8499984741210938,-4.297342411491201,1.2865032196044979,-5.195173560893693,7.768180000102689,-1.9543351706445975,4.527341609853593,-5.482287368618728,21.65903532138956,-20.04558128823971,3.2408383902490985,7,-1.9600028991699219,-0.12000274658204546,6.567493438720689,0.4299926757812358,17.199996948242188,0,0.09262203516792344,-2.019425422303866,120.18000030517578,-1.0527696305884373,118.4499969482422,1.106598453983526,121.69000244140624,0.09262203516792344
4352,2008-07-08,122.2699966430664,122.44000244140624,118.72000122070312,119.8000030517578,1143300.0,0.023951033357723306,1.6476828132593913,-1.7272770924922205,53.333324594049344,45.01205713746519,-5.107157976741377,-4.105630202498531,1.067455256336956,-3.2530091902072513,20.21312781328808,3.720001220703111,-4.021980370268665,4.10549621582031,-2.474407282530578,10.685399714171197,0.8155444666448659,7.395447964995753,-7.707343199011376,96.17104268334624,56.17393535763365,3.289951749175441,7,-4.519996643066406,-2.9799957275390767,4.179998397827148,-1.1899986267089844,12.030006408691378,1,0.11270145405269227,1.2318851476565575,119.41000366210938,-2.019425422303866,120.18000030517578,-1.0527696305884373,118.4499969482422,0.11270145405269227
4353,2008-07-09,121.33000183105469,123.04000091552734,120.83999633789062,122.0,941900.0,-0.00768786159989665,-1.666657418967032,-0.2712550232125687,56.49799877629703,49.536347885430196,-3.004837087415794,-3.33338958594598,1.9740473729673909,-2.2054062806059136,20.364199129219557,2.2000045776367188,-3.162882460456558,3.163501358032221,-3.4204253787500676,9.74742809481451,-0.12846201035891625,6.455464726423358,-6.170507465469129,66.07145289985058,22.37114340238402,3.291963368391143,7,-3.5800018310546875,-2.040000915527358,5.507493972778306,0.34499359130859375,14.729995727539091,2,0.10442592910026982,1.6476828132593913,122.2699966430664,1.2318851476565575,119.41000366210938,-2.019425422303866,120.18000030517578,0.10442592910026982
4354,2008-07-10,120.1500015258789,123.7300033569336,119.58999633789062,121.0999984741211,905400.0,-0.009725544278972875,-2.9999926286303995,1.4179097679291262,52.410297222888964,51.83401807710397,-0.5799520591478711,-2.102900854647359,3.0511177693360025,-0.9315506377509735,20.108582615518756,4.140007019042969,-1.8782819945871978,1.8830009460449162,-4.760317854352422,8.526319746442255,-1.438658454153753,5.204660346243585,-4.429476694054657,37.52181965613154,-5.768700717588018,3.3216594001986657,7,-0.2550010681152344,-1.0050010681152344,6.427495956420898,1.524993896484375,18.43999481201172,3,0.11468989575446886,-1.666657418967032,121.33000183105469,1.6476828132593913,122.2699966430664,1.2318851476565575,119.41000366210938,0.11468989575446886
4355,2008-07-11,117.68000030517578,120.1500015258789,116.11000061035156,118.52999877929688,1088400.0,-0.020557646186721956,-1.025064199764043,0.894738110152749,55.10670831432527,52.70050566838664,2.639489995390619,0.3354694191768033,5.535982095442932,1.6228876091355744,20.0449107696016,4.040000915527344,-0.616552186534534,-0.5560001373291072,-7.204454840833989,6.092454566175775,-3.8802274890815482,2.7682272144233337,6.830001831054702,20.60366310928753,-25.815891667252146,3.324227351752442,7,2.6300010681152344,1.4650001525878906,8.804998397827148,3.9949951171875,19.530006408691435,4,0.17564586798722792,-2.9999926286303995,120.1500015258789,-1.666657418967032,121.33000183105469,1.6476828132593913,122.2699966430664,0.17564586798722792
4356,2008-07-14,117.5199966430664,120.12999725341795,116.62000274658205,119.29000091552734,669900.0,-0.0013596504222844752,1.0347812241540213,2.0823617057561643,61.19338170340488,54.00584503320383,2.6712400274323613,0.3562191306274656,5.541658960126227,1.8080169981637937,19.977798018012965,3.509994506835909,0.7705536607222712,-0.6160037994384737,-7.243272466558324,6.011264867681376,-3.9296381329983916,2.697630534121444,6.822005462646501,18.503878274155486,-31.524571052455183,3.3136343335599214,7,2.400005340576172,0.22500228881835938,8.902502059936523,4.154998779296875,17.37000274658203,0,0.1824371229001882,-1.025064199764043,117.68000030517578,-2.9999926286303995,120.1500015258789,-1.666657418967032,121.33000183105469,0.1824371229001882
4357,2008-07-15,115.13999938964844,117.1999969482422,112.77999877929688,117.04000091552734,1351900.0,-0.020251849229085073,2.981991827588894,1.0734445986603334,56.308406980658255,53.84062914322689,4.616484803246465,2.4499163675191085,7.802579346525221,4.254322816910857,20.541162284112488,4.739997863769531,1.5193775880018023,-2.7345008850097656,-9.403216324998127,3.9342145549785954,-6.068858605003939,0.5998568349844078,9.037362686157238,21.552507979507247,-31.31362003167468,3.3343577199941783,7,3.115001678466797,2.3100013732910156,10.395000457763672,6.534996032714844,20.029998779296847,1,0.186468658455051,1.0347812241540213,117.5199966430664,-1.025064199764043,117.68000030517578,-2.9999926286303995,120.1500015258789,0.186468658455051
4358,2008-07-16,119.93000030517578,120.44000244140624,115.0999984741211,115.0999984741211,1020900.0,0.041601536745865086,-1.2111809287323145,-2.5421041853218598,63.34320627382776,55.29097167116586,-0.5022433571769511,-2.4997517377517227,2.9805566016066933,-0.46734813752101445,20.731232406822674,5.340003967285142,1.6475869356149389,2.0755001068115178,-4.564545535291728,8.715545748914764,-1.2445227142401052,5.395522927863141,3.791467238769542,65.29679029067633,7.4835414157042806,3.3200228210516194,7,-1.6749992370605469,-2.479999542236328,5.229995727539048,1.7449951171875,14.409996032714844,2,0.11981991753536114,2.981991827588894,115.13999938964844,1.0347812241540213,117.5199966430664,-1.025064199764043,117.68000030517578,0.11981991753536114
4359,2008-07-17,124.9000015258789,125.58999633789062,119.01000213623048,120.4000015258789,1302700.0,0.04144085056329838,1.2380972152660772,0.931676665434591,65.73362455355375,56.900051843113395,-4.985357629258061,-7.2807008848890575,-2.0211136308344066,-5.372317792432341,19.763369945194125,6.579994201660142,1.771523354530359,6.688501358032227,-0.660106223956916,14.037108940021369,3.0141975670376553,10.362805149026798,-12.120002746582031,94.61362261112355,34.89798568222139,3.6743037909945744,7,-5.715003967285156,-6.910003662109375,-0.1300048828125142,-3.225006103515625,11.819999694824219,3,0.08935144832966668,-1.2111809287323145,119.93000030517578,2.981991827588894,115.13999938964844,1.0347812241540213,117.5199966430664,0.08935144832966668
4360,2008-07-18,126.01000213623048,126.58000183105469,123.61000061035156,126.58000183105469,1116800.0,0.008887114465899959,9.421062494144103,-0.12666659884982323,60.44034822112676,58.263032960014655,-5.790317668277538,-8.24726762333323,-3.136998027438054,-6.5308836296523225,18.828140635395428,2.970001220703125,1.6372364789665994,7.439001846313488,-0.6963170345457854,15.574320727172761,3.3713424058838513,11.506661286743125,-12.973803405761728,95.86956834222148,38.137088983001405,4.067659440429637,7,-6.330001831054702,-7.5250015258789205,-2.2750015258789347,-4.335006713867202,7.439994812011733,4,0.0998332988524182,1.2380972152660772,124.9000015258789,-1.2111809287323145,119.93000030517578,2.981991827588894,115.13999938964844,0.0998332988524182
4361,2008-07-21,124.5199966430664,126.97000122070312,123.62999725341795,125.5,779700.0,-0.011824501768940676,-1.4202908566200003,1.7193050554804943,56.1000938227106,58.570451763199245,-3.9104582291365517,-6.332130776260698,-1.624211388453901,-5.055808752937054,17.052713703334426,3.3400039672851705,1.9357548352837313,5.472996520996091,-2.893329603201053,13.839322645193235,1.2898334588975189,9.656159583094663,-10.94204578857422,82.73429065461161,26.08877513327262,4.183163062098575,7,-4.644996643066406,-5.839996337890625,-1.0149993896484517,-2.299999237060561,11.819999694824219,0,0.10191142316825164,9.421062494144103,126.01000213623048,1.2380972152660772,124.9000015258789,-1.2111809287323145,119.93000030517578,0.10191142316825164
4362,2008-07-22,128.22000122070312,129.58999633789062,123.5999984741211,123.93000030517578,1077100.0,0.029714139715588672,-1.4201989189389141,-4.377536959618843,60.27052064183857,58.989620859370525,-7.462452562587217,-9.246875288130596,-5.247654621022008,-8.709143018292465,14.756450467568301,5.989997863769531,2.195019829807805,8.373501205444342,-0.30031557785281393,17.047317988741497,4.036592813795764,12.71040959709292,-13.838527344238287,90.54523589259453,35.227463356950295,4.33690839164858,7,-7.035003662109375,-8.230003356933594,-4.7150039672851705,-6.00000381469728,9.080001831054659,1,0.05201995090816092,-1.4202908566200003,124.5199966430664,9.421062494144103,126.01000213623048,1.2380972152660772,124.9000015258789,0.05201995090816092
4363,2008-07-23,130.58000183105472,133.58999633789062,127.62000274658205,127.8499984741211,1441000.0,0.018405869504628747,-2.7429487777403327,0.6363642830593754,69.6214872948752,60.90197531181344,-9.356265868506199,-10.683406307772344,-7.609444034272144,-10.934028955793096,12.380996895702324,5.9699935913085795,2.7122172561989117,9.799501800537143,0.715324509961448,18.883679091112825,5.257413155249296,14.341590445824991,-14.981846157675818,79.35531067294129,23.027560524941876,4.5420886452878415,7,-7.395004272460966,-8.590003967285185,-7.147504806518583,-8.36000442504887,8.149993896484347,2,0.03515083683203746,-1.4201989189389141,128.22000122070312,-1.4202908566200003,124.5199966430664,9.421062494144103,126.01000213623048,0.03515083683203746
4364,2008-07-24,129.0,131.97000122070312,128.80000305175778,130.75999450683594,844700.0,-0.01209987600627338,-1.9351992483592673,-0.6446858398052623,64.33679954858587,61.92754100450906,-7.139686990193937,-8.169166628314258,-6.078641824857243,-9.268881637492697,10.684126044362282,3.169998168945341,2.834029413799925,7.360499954223627,-1.399370375620265,16.120370284067533,2.980564789301681,11.740435119145573,-11.602660260169927,54.05408088687339,-2.5726540130692186,4.379935164921952,7,-5.81500244140625,-7.010002136230469,-5.567502975463867,-6.780002593994155,8.229995727539062,3,0.04139532044876448,-2.7429487777403327,130.58000183105472,-1.4201989189389141,128.22000122070312,-1.4202908566200003,124.5199966430664,0.04139532044876448
4365,2008-07-25,127.87000274658205,130.83000183105472,127.51000213623048,130.16000366210938,769400.0,-0.008759668631146966,-1.2059782980632807,1.3011409448340954,63.59254231653599,62.19411440596807,-4.93075045219112,-6.323776905878731,-5.017147434943908,-8.0444362031471,9.361987991130247,3.319999694824233,2.917894944382425,5.570502471923845,-2.964576973093486,14.105581916941162,1.3029627494151867,9.838042194432504,-8.853397346945911,42.74279465010565,-17.55087086996339,4.267539722508661,7,-4.6850051879882955,-5.880004882812514,-5.382505416870131,-5.6500053405762,10.439994812011733,4,0.06921090391825802,-1.9351992483592673,129.0,-2.7429487777403327,130.58000183105472,-1.4201989189389141,128.22000122070312,0.06921090391825802
4366,2008-07-28,126.70999908447266,128.27999877929688,124.48999786376952,126.6999969482422,696500.0,-0.009071741903441843,1.4063486219867023,-0.004367743332605306,57.545887856768665,62.33161228109145,-2.6038795942543373,-4.896591339217025,-3.9895401386969525,-6.803435153215958,9.463051154441942,3.790000915527358,3.230692249903413,4.081498718261713,-4.607356158357021,12.770353594880433,-0.262928720047654,8.42592615657108,-6.236054591011069,31.13114389774318,-23.60707131345803,4.344427438309361,7,-2.365001678466797,-4.720001220703125,-4.657501220703125,-4.490001678466811,14.420005798339844,0,0.05319231246522427,-1.2059782980632807,127.87000274658205,-1.9351992483592673,129.0,-2.7429487777403327,130.58000183105472,0.05319231246522427
4367,2008-07-29,131.02999877929688,131.55999755859378,126.5199966430664,126.6500015258789,719200.0,0.034093597395926434,-1.1724109014675175,437.9061784903247,64.78657245920365,62.491986301688776,-4.95378894470403,-8.88285738712942,-8.357715695420595,-10.95917244400215,10.13669044286912,5.040000915527372,3.808148057101775,7.90049858093262,-1.5201122831166742,17.3211094449819,3.19019314890798,12.61080401295726,-9.244449101392377,71.86815397965219,17.796677372131924,4.710305432024641,7,-4.729999542236328,-9.040000915527344,-10.375001907348633,-8.81000137329103,7.350006103515625,1,0.04052505233963832,1.4063486219867023,126.70999908447266,-1.2059782980632807,127.87000274658205,-1.9351992483592673,129.0,0.04052505233963832
4368,2008-07-30,131.25,133.16000366210938,128.72000122070312,130.91000366210938,767400.0,0.0016790141399123382,1.134614679235594,0.07762478335467127,67.43089160108158,62.680571529191866,-3.7986518687430078,-8.801165527560656,-8.643350127873163,-10.998551993479367,10.90993986838124,4.44000244140625,4.32356291046257,7.642499923706055,-2.418924622982132,17.70392447039424,2.6117876503619755,12.673212197050148,-8.284005656096895,77.96998402844085,20.90434146313566,5.030712273344093,7,-2.6550025939941406,-9.260002136230469,-12.442501068115234,-10.070003509521499,6.940002441406222,2,0.046095261346726035,-1.1724109014675175,131.02999877929688,1.4063486219867023,126.70999908447266,-1.2059782980632807,127.87000274658205,0.046095261346726035
4369,2008-07-31,130.28999328613278,133.66000366210938,129.41999816894528,129.91000366210938,750000.0,-0.007314336867559779,-5.235299397502278,1.1176285791220777,70.78797016765776,63.83030730102865,-2.227964313656173,-7.282007888032936,-7.735372318952301,-9.820157731399718,11.813571913329717,4.240005493164091,5.223678196821737,6.09049339294431,-4.085845053988095,16.2668318398767,1.0023241694781007,11.178662616410506,-6.261598742830927,63.24963745838962,1.5068702884847767,5.088169223466198,7,-1.6599922180175497,-7.964992523193331,-12.144994735717745,-9.699996948242173,9.690002441406278,3,0.06477859295664401,1.134614679235594,131.25,-1.1724109014675175,131.02999877929688,1.4063486219867023,126.70999908447266,0.06477859295664401
4370,2008-08-01,131.33000183105472,132.72000122070312,129.17999267578122,130.3800048828125,677600.0,0.007982259563387606,-1.1134244603660985,2.500060233707044,72.12430645544916,65.61077537133293,-2.7200081597380574,-7.84613154628488,-8.773843455962776,-10.707122459170193,12.740404322145771,3.5400085449219034,5.586631681939636,6.573001861572294,-3.8937013255270756,17.039705048671678,1.3396502680226092,11.806353455121979,-6.145814193495951,74.59105389577306,7.074045063571589,5.233351593549691,8,-2.7000007629394815,-9.005001068115263,-13.185003280639677,-10.740005493164105,3.6799926757812216,4,0.04492495099538796,-5.235299397502278,130.28999328613278,1.134614679235594,131.25,-1.1724109014675175,131.02999877929688,0.04492495099538796
4371,2008-08-04,130.47000122070312,131.66999816894528,129.42999267578122,131.00999450683594,639100.0,-0.006548394109199163,1.4086072667908889,-0.5684158113686204,75.81674774870137,67.33813393876214,-1.0362091585105588,-6.445524813311849,-8.01156620108847,-9.645312639481432,13.515980581872308,2.2400054931640625,5.474619908971249,5.16000137329101,-5.285881679936097,15.605884426518102,-0.06294015332252911,10.382942899904549,-4.268715660198282,55.32213857916023,-17.26513435641305,5.222941526613546,8,-1.3950004577636719,-7.25,-12.585000991821289,-9.880004882812514,6.529998779296875,0,0.06009041361644907,-1.1134244603660985,131.33000183105472,-5.235299397502278,130.28999328613278,1.134614679235594,131.25,0.06009041361644907
4372,2008-08-05,136.05000305175778,136.33999633789062,131.89999389648438,131.89999389648438,1098100.0,0.0427684661519665,-1.139755492232742,-7.6852976913729725,76.4435446708311,68.09614031386835,-6.021999390721305,-11.531454286016583,-13.589070016184621,-15.046650432448573,14.849235602360327,5.8699951171875,5.71770831869236,10.05100288391111,-1.3268598895331536,21.42886565735536,4.3620714971889925,15.739934270633242,-8.95367131906039,96.19431139163413,21.747754033200607,5.688931386722126,8,-5.635005950927706,-11.490005493164034,-18.06500244140622,-15.460006713867173,1.7700042724609943,1,0.037339226145567395,1.4086072667908889,130.47000122070312,-1.1134244603660985,131.33000183105472,-5.235299397502278,130.28999328613278,0.037339226145567395
4373,2008-08-06,134.0,135.22999572753906,131.46000671386722,135.22999572753906,1174400.0,-0.015068011802821468,5.130084729992882,-0.29638385881055446,66.50940980508796,68.33754145347969,-3.8396301909866963,-8.942041175583086,-11.558726910877652,-12.803021759118238,16.41230732508539,4.589996337890568,6.225633676962815,7.367499923706049,-4.322395634774864,19.057395482186976,1.5225521444655783,13.212447702946506,-5.609555222575551,67.31850361650177,-4.387982172755784,5.844947779240462,8,-3.585002899169922,-9.44000244140625,-15.302499771118164,-13.41000366210939,4.5,2,0.0326866036030784,-1.139755492232742,136.05000305175778,1.4086072667908889,130.47000122070312,-1.1134244603660985,131.33000183105472,0.0326866036030784
4374,2008-08-07,133.92999267578122,134.96000671386722,132.10000610351562,132.55000305175778,1078100.0,-0.0005224427180505753,-1.508790598376487,-1.1219466808917118,64.93208497612925,68.48637952676783,-3.348937165134373,-8.20754409068411,-11.50282818996871,-12.493920517962849,17.64662176159796,2.860000610351591,6.313882472874354,6.608493041992162,-5.097025937736902,18.314012021721226,0.7557335521276229,12.461252531856687,-4.426610679891496,66.34074819174892,-2.213876592667461,5.852759489864529,8,-3.5149955749511435,-9.369995117187472,-15.232492446899386,-13.33999633789061,1.9500122070312784,3,0.031807735373641455,5.130084729992882,134.0,-1.139755492232742,136.05000305175778,1.4086072667908889,130.47000122070312,0.031807735373641455
4375,2008-08-08,138.35000610351562,138.97000122070312,133.25999450683594,133.25999450683594,968000.0,0.033002416706124915,-1.243612457618735,3.6884419332367675,73.4804512966968,70.25688657564872,-6.845952577516641,-11.594046592741805,-15.910058608471388,-16.694931273178568,18.18633091963368,5.7100067138671875,6.001525205279762,9.995006179809565,-1.776038293292288,21.76605065291143,4.109483943258624,15.880528416360491,-7.889498099745765,93.50110522157216,25.635506328801327,5.8855222365509325,8,-5.605007171630859,-12.475006103515625,-19.795007705688477,-17.760009765625014,-4.720001220703125,4,0.011781637528832878,-1.508790598376487,133.92999267578122,5.130084729992882,134.0,-1.139755492232742,136.05000305175778,0.011781637528832878
4376,2008-08-11,138.96000671386722,142.49000549316406,137.25,138.00999450683594,1004700.0,0.004409111553599576,-3.2429173307634334,0.18664244451839554,70.37174998784383,70.87746185660873,-6.186083935957043,-11.083727375365612,-16.46091653622966,-17.061157904692465,18.932023712576946,5.2400054931640625,6.047654085598282,9.533006286621116,-1.9857037953818235,21.051716368624056,3.7736512456196465,15.292361327622586,-7.13797979538802,67.9963810519852,2.8756931749535397,5.759355041001471,8,-3.355003356933622,-11.325004577636747,-20.405008316040067,-18.370010375976605,-10.770004272460994,0,-0.028425532643825746,-1.243612457618735,138.35000610351562,-1.508790598376487,133.92999267578122,5.130084729992882,134.0,-0.028425532643825746
4377,2008-08-12,136.61000061035156,139.16999816894528,136.0,138.74000549316406,685400.0,-0.016911384498955573,1.1204070384584193,-2.242081593318275,61.44210039278985,70.212040611243,-3.309326376336969,-7.423371004315129,-14.104613165907153,-14.541638340333549,18.647409651155762,3.169998168945284,6.183948395157842,6.109500122070301,-3.6740767143181756,15.893076958458778,1.2177117038760628,11.00128854026454,-3.350006103515625,46.690792986766354,-15.942371162800491,4.89178841819424,8,-0.7750015258789062,-8.974998474121094,-18.239999771118164,-16.02000427246095,-8.080001831054688,1,0.0028548377710708728,-3.2429173307634334,138.96000671386722,-1.243612457618735,138.35000610351562,-1.508790598376487,133.92999267578122,0.0028548377710708728
4378,2008-08-13,134.30000305175778,136.16999816894528,131.30999755859378,136.05999755859378,938600.0,-0.016909432312957162,3.9091021185102677,0.8262866066823581,59.78580822417972,68.98957817307877,-0.5824372097336834,-4.196781213707169,-11.815030877959884,-12.123496752146224,19.009057823853848,5.300003051757784,6.654596617816708,3.081002426147421,-5.466551010223839,11.628555862518695,-1.192774292038223,7.354779144333051,8.190002441406278,26.74421619969029,-35.4467805240555,4.273776718185634,8,1.5349960327148722,-6.665000915527315,-15.780002593994112,-13.710006713867173,-3.510009765625,2,0.0262100088791839,1.1204070384584193,136.61000061035156,-3.2429173307634334,138.96000671386722,-1.243612457618735,138.35000610351562,0.0262100088791839
4379,2008-08-14,136.05999755859378,137.49000549316406,132.61000061035156,133.99000549316406,857400.0,0.013104947630996788,-1.0207051895658987,-1.176135526213099,64.77802517668574,68.1733246976606,-1.6068617222110504,-5.352240593102351,-13.522540113233532,-13.766090733122468,20.568212007260314,4.8800048828125,6.560134540141945,4.282997131347685,-3.9800010171701956,12.545995279865565,0.15149805708873032,8.414496205606625,6.206407775878887,42.486553031078614,-21.248917394189334,4.13149907425894,8,-0.09999847412112217,-8.42499542236331,-17.539997100830107,-15.470001220703168,-7.0,3,0.017933283001533518,3.9091021185102677,134.30000305175778,1.1204070384584193,136.61000061035156,-3.2429173307634334,138.96000671386722,0.017933283001533518
4380,2008-08-15,138.58999633789062,138.91999816894528,135.25,135.25,618700.0,0.018594728977613828,-1.1976061035223002,1.6135309857805011,70.42637709988416,67.57439462556981,-3.351137855283838,-7.263877593808985,-15.980533456621316,-16.131489696878333,22.05238233254278,3.669998168945284,6.445384123792337,6.183996200561523,-2.1455610467311033,14.51355344785415,2.0192175769152243,10.348774824207823,3.4572808410644598,65.116221937428,-2.630146331494146,4.164778623646311,8,-1.6899948120117188,-10.954994201660156,-19.069995880126953,-18.000000000000014,-11.419998168945312,4,-0.019554019241554865,-1.0207051895658987,136.05999755859378,3.9091021185102677,134.30000305175778,1.1204070384584193,136.61000061035156,-0.019554019241554865
4381,2008-08-18,137.21000671386722,140.0,136.63999938964844,139.5,559800.0,-0.009957353780852385,1.0425577307490737,-0.6856274841244375,61.82096569228062,65.94966362795309,-1.0220102721588091,-5.148399834646568,-14.402854492993583,-14.549184537055453,23.582457655215837,3.3600006103515625,6.303420142477279,4.169506072998075,-3.5410451256987585,11.880057271694923,0.3142304736496442,8.024781672346506,4.622524872680657,67.89421746489975,0.641582275488787,3.855275599348423,8,-0.31000518798830967,-9.575004577636747,-17.482505798339872,-16.620010375976605,-11.230003356933622,0,-0.026091404823850195,-1.1976061035223002,138.58999633789062,-1.0207051895658987,136.05999755859378,3.9091021185102677,134.30000305175778,-0.026091404823850195
4382,2008-08-19,134.88999938964844,136.69000244140622,134.22000122070312,136.1199951171875,513600.0,-0.016908441153689613,1.0843800902647036,0.5371176129586879,56.444749908009655,64.83136808383328,1.2473147438504952,-2.427532686206746,-11.8986915644074,-12.007801146636695,24.327616693215298,2.990005493164091,5.97490425182022,1.5159988403320312,-5.887539946163429,8.919537626827477,-2.1857705529156988,5.217768233579761,6.732081516340344,41.19678740245947,-23.679836476980547,3.7017693932477242,8,2.0100021362304688,-7.254997253417969,-16.057498931884766,-14.300003051757827,-6.1199951171875,1,-0.0496700791649376,1.0425577307490737,137.21000671386722,-1.1976061035223002,138.58999633789062,-1.0207051895658987,136.05999755859378,-0.0496700791649376
4383,2008-08-20,135.16999816894528,137.25,133.88999938964844,136.55999755859378,736200.0,0.0020757563982785054,1.4259894786129397,1.130084729992975,58.85341057949007,64.15595981754004,1.2859666923219493,-2.472811441146746,-11.982326299948085,-12.071809202439866,24.33458487165462,3.3600006103515625,5.641007858617655,1.5664978027343466,-5.756495710388691,8.889491315857398,-2.0949989538271723,5.227994559295865,6.245841070095594,34.641377131636105,-29.183561230049477,3.661496756561526,8,1.7300033569336222,-6.374996185302706,-17.31749725341794,-14.580001831054673,-5.819992065429659,2,-0.04912332233184802,1.0843800902647036,134.88999938964844,1.0425577307490737,137.21000671386722,-1.1976061035223002,138.58999633789062,-0.04912332233184802
4384,2008-08-21,134.33999633789062,135.86000061035156,132.77999877929688,133.55999755859378,874900.0,-0.006140429402220371,-1.6324843173311423,-0.5611504473351561,55.50272788997606,62.158434994571074,2.4364639526138774,-1.2882894692883156,-10.860007017072775,-11.119782397746988,24.229346780486473,3.0800018310546875,4.812591694840364,0.46949615478516193,-6.528985546992658,7.467977856562982,-3.0297446961037338,3.9687370056740576,6.873726067541298,21.606610731872266,-39.168747111466736,3.4992408508889095,8,2.5600051879882812,-3.5899925231933594,-16.48749542236328,-13.750000000000014,-9.789993286132827,3,-0.026425511005887636,1.4259894786129397,135.16999816894528,1.0843800902647036,134.88999938964844,1.0425577307490737,137.21000671386722,-0.026425511005887636
4385,2008-08-22,136.72000122070312,137.28999328613278,134.66000366210938,135.0,567900.0,0.017716279199727847,-1.191663593708253,2.2051332211746177,60.82437556354932,61.097615614093904,-0.22246741179148444,-3.131851216234736,-12.919169816204032,-13.341287830366838,24.616573288005434,2.949996948242159,4.6151497254492995,2.407001113891596,-4.0955750095587575,8.909577237341963,-0.8442869478335808,5.658289175616773,4.295646687792043,54.57066170720882,-6.609687357740604,3.2512880617251825,8,-1.06500244140625,-3.674999237060547,-18.132503509521484,-16.130004882812514,-13.3800048828125,4,-0.05602694261056962,-1.6324843173311423,134.33999633789062,1.4259894786129397,135.16999816894528,1.0843800902647036,134.88999938964844,-0.05602694261056962
4386,2008-08-25,133.44999694824222,136.55999755859378,133.22999572753906,136.19999694824222,491500.0,-0.023917526647635357,-1.0877738448292162,-1.5988360745905856,45.10541537068603,59.2824283894157,2.4403787543529063,0.7051397113477549,-9.399036183808391,-9.923324026486853,25.74346572026962,3.4900054931640625,4.422903712305583,-1.2000030517577898,-6.658253754604544,4.258247651088965,-3.929128403181153,1.5291222996655733,7.371537953254915,14.855853325980958,-40.16480654498017,2.7291253514233733,8,2.205001831054659,-0.4049949645996378,-14.367496490478544,-12.860000610351605,-11.379997253417997,0,-0.0470588154582916,-1.191663593708253,136.72000122070312,-1.6324843173311423,134.33999633789062,1.4259894786129397,135.16999816894528,-0.0470588154582916
4387,2008-08-26,136.33999633789062,136.46000671386722,132.46000671386722,132.83000183105472,595000.0,0.02165604687701328,1.1333246528130665,-1.2763616388494214,54.27006250529044,58.66956775398356,-0.5497618384186183,-1.8621229443678544,-12.027569472262343,-12.634282918979466,26.15892851338367,4.0,3.5812603093413315,1.4244964599609489,-3.804094042921065,6.653086962842963,-1.189798791480058,4.038791711401956,4.291307816748429,80.33127144292348,25.756390837019225,2.61429525144101,8,-0.10999298095703125,-3.294994354248047,-17.062496185302734,-15.750000000000014,-19.349998474121108,1,-0.07598645488651712,-1.0877738448292162,133.44999694824222,-1.191663593708253,136.72000122070312,-1.6324843173311423,134.33999633789062,-0.07598645488651712
4388,2008-08-27,137.30000305175778,138.35000610351562,135.28999328613278,135.28999328613278,642000.0,0.007041269910907033,-2.044774079922292,0.5726532510835542,55.95618158429139,57.68936291038418,-1.1616234101088025,-2.4724002551618867,-12.708274312085848,-13.3883691480615,26.42714335635339,3.060012817382841,2.861678945550409,2.0820030212402116,-2.950022682756895,7.114028725237318,-0.43400983075832755,4.598015873238751,3.144874970960359,82.17312121282718,27.88500860842276,2.516012851998547,8,-1.0699996948241903,-3.810001373290987,-16.712505340576143,-16.710006713867173,-19.900001525878878,2,-0.06212671951712412,1.1333246528130665,136.33999633789062,-1.0877738448292162,133.44999694824222,-1.191663593708253,136.72000122070312,-0.06212671951712412
4389,2008-08-28,138.72999572753906,140.50999450683594,137.19000244140622,137.57000732421878,744900.0,0.010415095731951318,-2.458328366274792,0.5771058544880218,50.75096754582612,55.50320629326663,-2.428421870176777,-3.412636579809316,-13.75373842700786,-14.604909547619599,26.76267530042315,3.319992065429716,2.617269316855527,3.0899955749511605,-1.606324910832683,7.786316060735004,0.7418353320592246,5.438155817843096,-7.419998168945284,77.88818039138373,27.380453260901604,2.348160242891924,8,-2.2449951171875,-5.239994049072266,-16.142498016357422,-16.73999786376953,-19.62999725341797,3,-0.0676132769617136,-2.044774079922292,137.30000305175778,1.1333246528130665,136.33999633789062,-1.0877738448292162,133.44999694824222,-0.0676132769617136
4390,2008-08-29,137.22999572753906,139.85000610351562,136.82000732421878,138.0,544500.0,-0.010812369683525058,-2.8113645742364324,-0.6638034227384702,46.6971920101981,53.82278699525747,-1.2757884378814026,-1.5262100455472876,-11.912883968929236,-12.874061965470162,27.14918494207791,3.0299987792968466,2.557637699972304,1.2949958801269474,-2.9840787369390114,5.574070497192906,-0.8445414284060462,3.434533188659941,-5.735998229980453,59.25461176274334,10.506373373186733,2.1395373085329847,8,-0.7449951171875,-3.7399940490722656,-14.642498016357422,-15.239997863769531,-29.019996643066406,4,-0.09239957057899018,-2.458328366274792,138.72999572753906,-2.044774079922292,137.30000305175778,1.1333246528130665,136.33999633789062,-0.09239957057899018
4391,2008-09-02,138.30999755859378,143.8000030517578,137.50999450683594,139.24000549316406,1217500.0,0.007870012859280351,-3.9723111810719693,1.2077958107920286,53.41090905528378,53.48569356717681,-2.4399325147091986,-2.096217776843389,-12.509305096966756,-13.749241129657833,27.80870841146123,6.57000732421875,2.2163812873060067,1.9829978942871378,-1.561483509596627,5.527479298170903,0.21075719234525536,3.7552385962290202,-6.635680120849628,51.58723751241304,2.4722207745041516,1.772240701941881,9,-0.17999267578127842,-4.1649971008301065,-15.722499847412138,-16.319999694824247,-31.360000610351577,1,-0.10823513473320134,-2.8113645742364324,137.22999572753906,-2.458328366274792,138.72999572753906,-2.044774079922292,137.30000305175778,-0.10823513473320134
4392,2008-09-03,141.1300048828125,141.77000427246094,138.14999389648438,138.89999389648438,1078800.0,0.02038903458894259,1.062678236071503,-2.397840817732932,63.429020251641035,53.99409464186026,-4.784892896255002,-4.760187836008299,-14.71369366692565,-16.35153665951185,27.611037495128944,3.6200103759765625,1.5053885553477926,4.549005126953119,0.4099048921009967,8.688105361805242,2.479455009527044,6.618555244379195,-8.970660020507808,68.62520440657555,15.991380419533158,2.0695501174260684,9,-3.0,-5.970005035400391,-17.962507247924805,-19.14000701904297,-42.340003967285156,2,-0.13505282029724852,-3.9723111810719693,138.30999755859378,-2.8113645742364324,137.22999572753906,-2.458328366274792,138.72999572753906,-0.13505282029724852
4393,2008-09-04,138.3800048828125,142.36000061035156,138.30999755859378,140.7899932861328,900800.0,-0.01948557999614231,-2.1764691802749456,-1.080706964268608,54.39062480146833,53.87052763202606,-1.7116686801966239,-1.7552149288660814,-11.356698854822525,-13.400320113900932,27.583849248800018,4.050003051757784,1.1602954415651539,1.5800048828124886,-2.446051138201085,5.606060903826062,-0.4330231276942982,3.5930328933192754,-5.755033692929686,22.349548903574135,-30.263801847277694,2.01302801050678,9,-0.25,-2.1200027465820312,-14.235006332397461,-16.39000701904297,-38.6800079345703,3,-0.15457440572543102,1.062678236071503,141.1300048828125,-3.9723111810719693,138.30999755859378,-2.8113645742364324,137.22999572753906,-0.15457440572543102
4394,2008-09-05,138.19000244140622,138.91000366210938,135.25,137.5,681000.0,-0.001373048379115005,2.4366152788125395,-0.28630944466603436,49.169448478811276,52.57553573372183,-1.0260062403768586,-1.2961539501113464,-10.546815435454448,-13.026844848286999,27.20616883517217,3.660003662109375,1.1411955106996174,1.1770019531249716,-2.655851435986193,5.009855342236136,-0.7394247414306108,3.093428647680554,-5.118029977048394,34.385981193325776,-15.958217941230629,1.916426694555579,9,-0.05999755859372158,-1.7000045776366903,-12.897504806518526,-16.20000457763669,-30.94000244140622,4,-0.15044504340567222,-2.1764691802749456,138.3800048828125,1.062678236071503,141.1300048828125,-3.9723111810719693,138.30999755859378,-0.15044504340567222
4395,2008-09-08,139.97999572753906,140.69999694824222,136.19999694824222,139.1300048828125,1005800.0,0.01295313159062883,2.9301425268361263,1.2318664307828902,55.655342316218615,53.74774983878101,-2.575812843842897,-3.117612934785001,-11.775225288255626,-14.65558291212227,26.240209606788873,4.5,1.0828913084113196,2.885495758056635,-1.1319338381532305,6.9029253542665,0.8767809599517022,4.894210556161568,-6.478902039685238,55.32156771062922,6.900013674104791,2.0087147981049314,9,-1.8499908447265625,-3.4899978637695312,-14.502494812011719,-17.954994201660156,-31.479995727539062,0,-0.14916415124100568,2.4366152788125395,138.19000244140622,-2.1764691802749456,138.3800048828125,1.062678236071503,141.1300048828125,-0.14916415124100568
4396,2008-09-09,135.00999450683594,141.97000122070312,134.97999572753906,140.5,1154900.0,-0.03550508195740254,-1.5189195133686164,-6.458899560183108,50.22106678780737,53.29786142572733,2.948848040547915,1.624583522291914,-6.465832868462314,-9.565960147111127,24.798294445374047,6.9900054931640625,1.0985312423972573,-1.8870048522949219,-5.906658816219789,2.132649111629945,-3.8968318342573696,0.12282212966752581,-1.096944444425958,0.4064872554046678,-46.90774666927524,2.0098269819624397,9,4.3800048828125,1.6050033569335938,-9.532493591308594,-12.984992980957031,-33.899993896484375,1,-0.19850378870288987,2.9301425268361263,139.97999572753906,2.4366152788125395,138.19000244140622,-2.1764691802749456,138.3800048828125,-0.19850378870288987
4397,2008-09-10,137.0,137.77999877929688,133.77000427246094,135.02000427246094,708100.0,0.014739690201700517,1.2655379164385747,-0.3606545986164267,53.171577948025,52.98846102169774,1.1871512542101925,-0.3527940422464724,-8.11469514150724,-11.44048302822469,23.56713527844715,4.0099945068359375,0.7863197973012177,0.08350067138673012,-3.9340744371394294,4.10107577991289,-1.9252868828763496,2.09228822564981,6.8000030517578125,37.60182892385524,-10.848007159660284,2.008787554263086,9,1.785003662109375,0.5550003051757812,-10.852499008178711,-14.974998474121094,-31.440002441406236,2,-0.219343087969035,-1.5189195133686164,135.00999450683594,2.9301425268361263,139.97999572753906,2.4366152788125395,138.19000244140622,-0.219343087969035
4398,2008-09-11,137.82000732421878,138.44000244140622,134.24000549316406,136.39999389648438,978200.0,0.005985454921304978,2.1578880947191355,0.7171800463929984,56.03330053014195,53.57538690884394,0.5013901922190485,-0.9439679752538552,-8.598918850851192,-12.136352649473821,23.734221870872194,4.199996948242159,1.3069916121518474,0.7275077819824389,-3.111902089133366,4.566917653098244,-1.1921971535754494,2.6472127175403273,5.779395751953103,49.39029950036786,-2.3536095472468475,1.9197049355578992,9,0.9649963378905966,-0.26500701904299717,-10.332509994506864,-14.455009460449247,-31.220008850097685,3,-0.2831955038057292,1.2655379164385747,137.0,-1.5189195133686164,135.00999450683594,2.9301425268361263,139.97999572753906,-0.2831955038057292
4399,2008-09-12,138.5,138.97000122070312,135.91000366210938,136.30000305175778,840700.0,0.004933918441765606,-1.0536925810432316,1.5492789753067737,53.27928853826051,54.30673096751754,-0.2398847657388501,-1.5091647832604167,-8.823852165264839,-12.643402857957227,23.72001768410053,3.05999755859375,1.354488622452351,1.2855003356933707,-2.570797052630752,5.1417977240174935,-0.6426483584687048,3.2136490298554463,4.902815100097655,57.68289619367505,6.036448264053057,1.9281486941620638,9,0.285003662109375,-0.9449996948242188,-11.012502670288086,-15.135002136230469,-29.860000610351562,4,-0.2801444263664823,2.1578880947191355,137.82000732421878,1.2655379164385747,137.0,-1.5189195133686164,135.00999450683594,-0.2801444263664823
4400,2008-09-15,135.8800048828125,140.52000427246094,135.58000183105472,136.74000549316406,1067300.0,-0.018916932254061325,-5.7670955133097985,-0.3909099105972387,54.58665049200794,54.43736890493134,2.4233130259655695,0.9458911374623256,-5.825631632350138,-9.858675604683427,23.57183079435123,4.940002441406222,1.208101797980305,-1.1989952087402287,-5.042214059422605,2.6442236419421477,-3.120604634081417,0.7226142166009595,7.330154000732421,25.7317243368472,-29.305733738414943,1.9216094253411935,9,2.18499755859375,1.6749954223632812,-8.392507553100586,-12.515007019042969,-26.940002441406264,0,-0.21070064655579002,-1.0536925810432316,138.5,2.1578880947191355,137.82000732421878,1.2655379164385747,137.0,-0.21070064655579002
4401,2008-09-16,133.6300048828125,135.30999755859378,129.60000610351562,134.75999450683594,1823700.0,-0.016558727694633735,4.121078381059801,1.3139404907648906,44.75823826844367,52.362837573464965,4.402625794976871,3.0714073360743726,-3.1909301334439704,-7.491919500844261,22.60104999714757,6.279998779296875,1.0725210578062843,-3.2699951171875057,-7.409577029637518,0.8695867952625065,-5.339786073412512,-1.2002041609624996,9.39135090851073,36.90475691431462,-14.316328632549137,2.0697909562250083,9,2.3499984741210938,3.0699996948242188,-4.320005416870117,-8.950004577636719,-27.670005798339844,1,-0.18805660379082068,-5.7670955133097985,135.8800048828125,-1.0536925810432316,138.5,2.1578880947191355,137.82000732421878,-0.18805660379082068
4402,2008-09-17,128.19000244140622,132.86000061035156,128.08999633789062,131.32000732421878,1226600.0,-0.040709438319462166,-1.864852728239154,2.769941259874468,34.98186603961254,50.206308822147655,8.732358223064352,8.41517692040378,2.4862919866871778,-2.003451037890983,22.148905020565778,5.540008544921875,1.028245539463569,-8.374997711181663,-14.012767231100838,-2.7372281912624885,-11.19388247114125,-5.556112951222076,14.294499362404707,0.8045538188069841,-44.580386340314,2.8188847599595914,9,6.839996337890653,7.754997253417997,3.4300003051758097,-1.7499999999999716,-22.700004577636705,2,-0.21124893763406027,4.121078381059801,133.6300048828125,-5.7670955133097985,135.8800048828125,-1.0536925810432316,138.5,-0.21124893763406027
4403,2008-09-18,128.52999877929688,130.60000610351562,120.0,129.75,1950400.0,0.002652284354593526,6.260244766572955,0.3897761397761327,32.558148030056316,48.360608772285985,7.652996167817122,7.9603540529614065,2.422660549149441,-2.289318874476521,21.97811916880953,10.600006103515625,0.6676295820582538,-7.703001403808599,-14.374020444537706,-1.0319823630794929,-11.038510924173153,-4.367491883444046,13.090832696558834,41.569186175777936,0.2834727710288476,3.3355095203645515,9,2.4550018310546875,3.3700027465820312,3.2050018310546875,-2.089996337890625,-25.830001831054673,3,-0.17871315209568828,-1.864852728239154,128.19000244140622,4.121078381059801,133.6300048828125,-5.7670955133097985,135.8800048828125,-0.17871315209568828
4404,2008-09-19,130.78999328613278,136.39999389648438,123.0,134.3800048828125,1240500.0,0.0175834009826501,2.51245402858577,2.9426295119694057,39.266662597656236,46.53964435911239,4.7303703067238985,5.713710677211651,0.509031078589004,-4.5087974086629,21.68454279669392,13.399993896484375,-0.22892499479218031,-5.265506744384794,-12.326140171873732,1.7951266831041437,-8.795823458129263,-1.7351900306403252,9.10117167165447,52.582802337003386,13.009469631049285,3.5303167137444644,9,0.19500732421877842,1.1100082397461222,0.9450073242187784,-4.349990844726534,-27.90999603271483,4,-0.18495294788409833,6.260244766572955,128.52999877929688,-1.864852728239154,128.19000244140622,4.121078381059801,133.6300048828125,-0.18495294788409833
4405,2008-09-22,129.05999755859378,134.13999938964844,127.69000244140624,128.0,1261200.0,-0.013227278968921174,-6.6786012715711855,-0.29526299011795265,34.91027431972671,44.83844519599232,5.306501434419687,7.210078606152308,2.6520581420965925,-2.67432565772134,21.096185858792467,6.449996948242202,-0.7500899281492934,-6.61250228881832,-14.322527151707874,1.0975225740712347,-10.467514720263097,-2.7574898573735425,9.23987420257049,55.24390811228257,16.480141923331857,3.8550124314447753,9,1.2000045776366903,2.840003967285128,2.737503051757784,-2.6199951171875284,-14.860000610351577,0,-0.158220971294181,2.51245402858577,130.78999328613278,6.260244766572955,128.52999877929688,-1.864852728239154,128.19000244140622,-0.158220971294181
4406,2008-09-23,127.16999816894531,130.21000671386722,126.93000030517578,129.55000305175778,678900.0,-0.014644347012252146,-1.2937102858088156,-2.245292796683278,26.51410950907446,41.876504258331146,6.668733402737729,9.070523634356135,4.946800906523151,-0.7728089623234382,20.949287544095913,3.2800064086914347,-1.1906658874928553,-8.188501739501959,-16.744723144912086,0.36771966590816874,-12.466612442207008,-3.9103910367969092,9.665883851325816,43.71951730105416,8.372270077050693,4.278110702705064,9,3.0900039672851562,4.730003356933594,5.097503662109375,-0.7299957275390625,-7.4199981689453125,1,-0.143351387827501,-6.6786012715711855,129.05999755859378,2.51245402858577,130.78999328613278,6.260244766572955,128.52999877929688,-0.143351387827501
4407,2008-09-24,125.9800033569336,129.05000305175778,125.5199966430664,127.08999633789062,647000.0,-0.00935751222101,-2.4778278468262664,0.46638264861261264,27.98293680413228,38.7597971776634,6.851679045558569,9.954975149624516,6.612782344904701,0.45463290141056234,21.114226368537075,3.530006408691378,-2.0667529353328007,-8.860496902465826,-18.36804273782991,0.647048932898258,-13.614269820147882,-4.10672398478377,9.509008101715835,36.4634486736944,-0.5061121435937537,4.753772917682044,9,4.279998779296875,5.9199981689453125,6.287498474121094,0.45999908447265625,-3.8800048828125,2,-0.15891414303061369,-1.2937102858088156,127.16999816894531,-6.6786012715711855,129.05999755859378,2.51245402858577,130.78999328613278,-0.15891414303061369
4408,2008-09-25,128.77000427246094,130.3800048828125,126.63999938964844,127.4000015258789,916900.0,0.02214637911718853,-1.5882328094847136,-1.2342445133309048,34.6878990180993,36.69408723097883,2.9535274884493674,6.844060787728523,4.186582251686616,-2.264551518426984,20.784602596355796,4.400001525878906,-2.4050664965323563,-5.643996047973644,-15.447674258758468,4.15968216281118,-10.545835153366056,-0.7421569425812322,5.4798862694965464,43.05975298969918,5.525307165009167,4.901839105392409,9,1.4899978637695312,3.1299972534179688,3.49749755859375,-2.3300018310546875,-1.4800033569335938,3,-0.18078749426329044,-2.4778278468262664,125.9800033569336,-1.2937102858088156,127.16999816894531,-6.6786012715711855,129.05999755859378,-0.18078749426329044
4409,2008-09-26,129.35000610351562,130.44000244140622,127.04000091552734,128.75999450683594,457800.0,0.0045041687645477335,1.4548709615226012,0.43066453563811125,32.0135465055035,34.185964565811666,1.0494674553700065,5.823896968320071,3.8243991925422733,-2.797747444249154,20.006509012387653,3.400001525878878,-3.0341561693257404,-4.594994735717762,-14.426731922212355,5.236742450776845,-9.510863328965058,0.32087385752953423,3.7598931950852545,44.43165011714038,8.769296023761022,4.915868593247301,9,-1.1500091552734375,2.5499954223632812,3.497495651245117,-2.910003662109375,-8.620002746582031,4,-0.20603021181109238,-1.5882328094847136,128.77000427246094,-2.4778278468262664,125.9800033569336,-1.2937102858088156,127.16999816894531,-0.20603021181109238
4410,2008-09-29,124.5500030517578,129.41999816894528,121.94000244140624,128.60000610351562,899600.0,-0.037108641865208014,1.6291784102397913,-6.864277032094575,32.19878293196332,32.790469528424964,4.5519852549542605,10.145399619741951,8.755151400502982,2.0283310851803122,19.647610183254482,7.479995727539048,-4.023549805111259,-8.760998153686543,-19.309983615436508,1.7879873080634212,-14.035490884561526,-3.486505422811561,7.511104302955019,30.705889533547847,-9.027125449796984,5.27449273087498,9,3.649993896484389,7.349998474121108,9.274999618530288,1.8899993896484517,-1.7000045776367045,0,-0.17398639315435982,1.4548709615226012,129.35000610351562,-1.5882328094847136,128.77000427246094,-2.4778278468262664,125.9800033569336,-0.17398639315435982
4411,2008-09-30,123.33999633789062,125.8499984741211,121.45999908447266,125.8499984741211,1316500.0,-0.00971502757301701,2.498004504682499,0.6197531468873956,26.11886707189612,31.805691865345363,4.636423346056745,10.726332462333403,10.132577330729333,3.28047489765234,18.576524928107986,4.3899993896484375,-5.095369654059311,-9.222504806518543,-20.384575209597045,1.939565596559973,-14.803540008057809,-3.6414696049792923,7.75622242844517,20.93537361504883,-18.279574796206937,5.581035201539257,9,4.8600006103515625,8.560005187988281,11.010004043579102,3.100006103515625,-5.329994201660142,1,-0.07410409973265564,1.6291784102397913,124.5500030517578,1.4548709615226012,129.35000610351562,-1.5882328094847136,128.77000427246094,-0.07410409973265564
4412,2008-10-01,122.06999969482422,124.37999725341795,121.7300033569336,122.45999908447266,758000.0,-0.010296713805530211,-3.9532963506980328,0.15537811064740373,22.89153462289879,30.73162370899452,5.528370142294875,11.06235995756461,11.439407084130096,4.590760937665607,17.44755689485162,2.649993896484361,-6.152763389001905,-9.539501190185547,-20.87493609205768,1.7959337116865868,-15.207218641121614,-3.87178373924948,8.138521570204716,6.792877308676883,-29.848804640077656,5.667717450936066,10,6.859996795654297,9.830001831054688,12.280000686645508,4.370002746582031,-4.830001831054702,2,-0.019005486201558397,2.498004504682499,123.33999633789062,1.6291784102397913,124.5500030517578,1.4548709615226012,129.35000610351562,-0.019005486201558397
4413,2008-10-02,116.98999786376952,123.47000122070312,115.43000030517578,122.06999969482422,1150300.0,-0.04161548163967177,1.0406081049680107,13.025666105872723,17.84752017228523,28.351718995064406,9.83335852856041,15.239024376443396,16.42188986588131,9.628750716095695,16.515152911022973,8.040000915527344,-6.948089419905898,-13.550002670288094,-26.160365369352647,-0.9396399712235279,-19.855184019820385,-7.244821320755818,12.40184170005709,10.39305354146677,-22.612699350032734,6.3051813495322815,10,7.795001983642592,12.62500381469728,17.64750480651857,9.450004577636733,1.9500045776367188,3,0.04367895293324109,-3.9532963506980328,122.06999969482422,2.498004504682499,123.33999633789062,1.6291784102397913,124.5500030517578,0.04367895293324109
4414,2008-10-03,117.4000015258789,120.72000122070312,117.18000030517578,118.0999984741211,1101600.0,0.0035046044071804783,-5.210531247072051,0.13779462518360064,20.422527815909845,26.741969383529202,8.18497834791819,13.904518204732682,15.968056775665673,9.164322179785188,16.53237443812173,3.730003356933608,-6.995803496501708,-12.100498962402355,-25.46090206858392,1.2599041437792096,-18.78070051549315,-5.420297409311573,10.595654112082613,14.081497652011238,-19.024620437638127,6.680201553090786,10,5.534999847412095,12.21500015258789,17.46000099182129,9.040000915527344,-1.2000045776367045,4,0.08424190171299406,1.0406081049680107,116.98999786376952,-3.9532963506980328,122.06999969482422,2.498004504682499,123.33999633789062,0.08424190171299406
4415,2008-10-06,119.0999984741211,120.08999633789062,114.0199966430664,115.66000366210938,1354200.0,0.014480382675867709,1.239856195515541,-4.914299727520436,26.32777962705208,26.721266063304498,5.502192369927471,11.13071649209175,14.279509606819715,7.416678422321851,16.359519901304765,6.069999694824219,-6.994011154310954,-9.356502151489252,-22.530868573248483,3.8178642702699648,-15.943685362368853,-2.7693189406096366,7.63909163056185,42.94168254242601,9.889920641906755,6.58718321087961,10,3.13000106811522,9.810001373291016,15.887502670288086,7.340003967285156,-7.239997863769531,0,0.013686019342533218,-5.210531247072051,117.4000015258789,1.0406081049680107,116.98999786376952,-3.9532963506980328,122.06999969482422,0.013686019342533218
4416,2008-10-07,108.20999908447266,119.95999908447266,107.5,118.8499984741211,2264400.0,-0.09143576430871825,-1.0663352581848364,-3.093027743093059,22.357487669785243,26.096216159488154,14.99697365578038,20.985942026756845,25.092048207688322,18.170952333462722,16.211427955418344,12.459999084472656,-7.727401933479484,-18.90650177001953,-34.50332482906637,-3.309678710972676,-26.704913299542966,-11.10809024049611,17.002799804816306,4.206156398093559,-31.564576688716347,7.798411529523427,10,10.760002136230455,17.44000244140625,26.777502059936523,18.230003356933594,-4.989997863769531,1,0.1352924823353887,1.239856195515541,119.0999984741211,-5.210531247072051,117.4000015258789,1.0406081049680107,116.98999786376952,0.1352924823353887
4417,2008-10-08,106.9499969482422,111.47000122070312,103.66999816894531,106.11000061035156,1502400.0,-0.011644045346002163,-1.7272732122945267,-0.07894702876654902,20.88504687981211,24.562565921900692,14.833602609976609,20.95354265191679,26.119083337257322,19.304726889984707,16.577122407595535,7.8000030517578125,-8.292074844156488,-18.6640037536621,-35.95010048249547,-1.3779070248287297,-27.307052118078772,-10.020955389245415,15.783010096546306,16.565647847239582,-17.708576355678602,8.643048364416684,10,10.105003356933565,16.065002441406236,29.187505722045884,20.145004272460923,5.7300033569335795,2,0.10341286118353699,-1.0663352581848364,108.20999908447266,1.239856195515541,119.0999984741211,-5.210531247072051,117.4000015258789,0.10341286118353699
4418,2008-10-09,98.79000091552734,108.6999969482422,98.79000091552734,107.1999969482422,1241100.0,-0.07629730028570114,-1.3567183609041007,-10.011943687556615,12.756060227464687,22.422845224340826,20.4435708011041,27.446795843378112,33.9393968394761,27.280343195726772,16.977499099274855,9.909996032714858,-8.724498720109864,-24.872499465942383,-44.94456286091318,-4.800436070971585,-34.90853116342777,-14.836467768456984,21.169998168945312,0.0,-30.638147290109284,10.036031697485395,10,15.31499862670897,21.78499984741211,37.85500144958496,28.30500030517578,6.970001220703139,3,0.18675976087922375,-1.7272732122945267,106.9499969482422,-1.0663352581848364,108.20999908447266,1.239856195515541,119.0999984741211,0.18675976087922375
4419,2008-10-10,99.6999969482422,103.79000091552734,93.5500030517578,95.33999633789062,1495700.0,0.00921141840552231,-1.5793487138588023,-0.5184307570884918,15.163738685810571,20.530062530323853,16.634740018465067,24.74990051964042,32.72423761243239,26.202320632474127,17.42695636792358,10.239997863769545,-9.2514262059305,-22.02250328063964,-43.50686663459361,-0.5381399266856732,-32.76468495761661,-11.280321603662657,16.4494024658203,23.172552570681248,-4.173308088784449,10.74218167697698,10,10.000003814697251,18.060005187988267,37.49500656127928,27.395004272460923,4.889999389648423,4,0.19297899781433503,-1.3567183609041007,98.79000091552734,-1.7272732122945267,106.9499969482422,-1.0663352581848364,108.20999908447266,0.19297899781433503
4420,2008-10-13,107.25,107.8000030517578,102.22000122070312,102.5500030517578,269900.0,0.07572721447200514,-1.0820899983773251,1.0779808005263578,29.16318316195928,20.868319873664202,7.12156924658936,15.752682422693454,24.916983544029733,18.547564742520535,17.251248493025507,8.100006103515597,-10.111599659949292,-13.040999984741205,-34.36817238503761,8.2861724155552,-23.704586184889394,-2.377413784593003,4.37952014160156,51.87428627884534,25.50078172676806,10.6635862001482,10,1.7150001525878764,10.510002136230469,30.060001373291016,19.845001220703125,-0.089996337890625,0,0.08344985499526536,-1.5793487138588023,99.6999969482422,-1.3567183609041007,98.79000091552734,-1.7272732122945267,106.9499969482422,0.08344985499526536
4421,2008-10-14,108.5,111.0500030517578,104.36000061035156,110.9000015258789,1311700.0,0.011655011655011593,3.95554896226286,-0.5106389540904929,31.7384033143385,21.851305283824168,3.9617630483930952,13.200258905298881,23.446678309729975,17.154788051661754,18.63494044433114,6.690002441406236,-11.050657840528586,-10.53449974060058,-31.51093822216069,10.441938740959529,-21.02271898138065,-0.04628049982052573,-14.949996948242202,83.42633078026746,55.91961984783731,10.488219240780056,10,0.01000213623046875,9.260002136230469,28.810001373291016,18.895000457763672,-14.25,1,0.03096774756084386,-1.0820899983773251,107.25,-1.5793487138588023,99.6999969482422,-1.3567183609041007,98.79000091552734,0.03096774756084386
4422,2008-10-15,101.11000061035156,109.30999755859376,101.06999969482422,108.11000061035156,1003000.0,-0.06811059345298098,-1.3276824103708054,2.916664812301119,23.637056688750135,22.494587118986935,9.013816616681865,19.45493601205159,30.346070151060275,24.376110718341863,20.586593155343515,8.239997863769545,-11.96200596476308,-16.570499038696283,-38.531470297143045,5.390472219750478,-27.550984667919664,-5.590013409472903,-7.20999755859377,43.199986049107224,16.93108791461007,10.98048562922338,10,6.025001525878906,15.925003051757812,36.89249801635742,26.28499984741211,-12.020004272460938,2,0.020868367101320562,3.95554896226286,108.5,-1.0820899983773251,107.25,-1.5793487138588023,99.6999969482422,0.020868367101320562
4423,2008-10-16,105.55999755859376,106.0,98.8499984741211,101.02999877929688,1174000.0,0.044011442205318385,1.6432520095896206,-0.6471426827566985,28.88335898135331,23.434679470702875,3.0977271364139227,13.908970749584213,25.513147579608486,19.782399407234095,21.542568617461146,7.150001525878906,-12.606963096113873,-10.972002029418931,-32.946456672847674,11.002452614009812,-21.959229351133303,0.01522529229544034,-11.316994506835968,68.62854003906266,42.812368816895614,10.987227321714368,10,1.2600021362304545,11.47500610351561,32.610004425048814,22.73000335693358,-13.14999389648439,3,0.06744981916686643,-1.3276824103708054,101.11000061035156,3.95554896226286,108.5,-1.0820899983773251,107.25,0.06744981916686643
4424,2008-10-17,106.5999984741211,109.6999969482422,103.5999984741211,103.8000030517578,701400.0,0.009852225649683799,-2.8124935925098615,0.6181007012981775,32.927520751532384,24.167984040089582,0.40748950420508834,11.55629336223356,24.096667736138215,18.606625875266104,23.52216973839235,6.099998474121108,-13.117419803930957,-8.72250137329101,-30.04587915223516,12.600876405653139,-19.384190262763084,1.9391875161810646,-12.020855422363297,63.52456632849292,36.74366640475847,10.661688889472071,10,0.15500259399414062,10.435005187988281,31.570003509521484,21.69000244140625,-7.479995727539048,4,-0.007879890712142346,1.6432520095896206,105.55999755859376,-1.3276824103708054,101.11000061035156,3.95554896226286,108.5,-0.007879890712142346
4425,2008-10-20,108.63999938964844,108.68000030517578,104.20999908447266,105.62000274658205,729500.0,0.019136969462739684,1.8838731747895148,1.0785719929918343,36.235956340427634,25.7100361146054,-3.6568559261476423,8.335399265330892,21.553638657460368,16.429361097142333,25.608750963734796,4.470001220703125,-12.921774637563075,-5.661500549316401,-26.154625159057304,14.831624060424502,-15.908062854186852,4.585061755554051,-13.731439137890646,80.2458790341191,50.547520876806,10.24656230487045,10,-6.129997253417969,8.395004272460938,29.53000259399414,19.650001525878906,-5.4799957275390625,0,-0.037279115192481393,-2.8124935925098615,106.5999984741211,1.6432520095896206,105.55999755859376,-1.3276824103708054,101.11000061035156,-0.037279115192481393
4426,2008-10-21,108.94000244140624,113.0199966430664,105.6999969482422,108.0,797200.0,0.0027614419499562004,-1.6425950918555734,0.3112594325442006,37.47854551116432,27.553758184755644,-4.293975649490662,6.9562765374312505,20.72405700164832,16.01176539139084,27.34925961974948,7.3199996948242045,-12.995504543986002,-4.449997711181652,-24.139051650091872,15.239056227728582,-14.29452468063677,5.394529258273465,-13.708613333648444,71.20681207565852,37.016081387396426,9.844526969455117,10,-5.655002593994126,6.034996032714858,28.86999893188478,19.349998474121108,-0.18000030517575283,1,-0.016339257751111558,1.8838731747895148,108.63999938964844,-2.8124935925098615,106.5999984741211,1.6432520095896206,105.55999755859376,-0.016339257751111558
4427,2008-10-22,105.95999908447266,109.80999755859376,103.04000091552734,107.25,892500.0,-0.027354537269598356,1.1123247529371947,-1.3723378352055269,39.042322294839344,30.474453970019496,-1.6418273915144965,8.811288836179259,23.204694402901794,18.842400933662077,29.01686111386651,6.7699966430664205,-13.60404378799754,-6.4290008544921875,-25.447198347406214,12.58919663842184,-15.9380996009492,3.080097891964826,-10.017065675302518,50.17643986668748,12.4394600733729,9.509098746457015,10,-2.674999237060547,9.014999389648438,30.3800048828125,22.330001831054688,3.2600021362304688,2,-0.11051339359806234,-1.6425950918555734,108.94000244140624,1.8838731747895148,108.63999938964844,-2.8124935925098615,106.5999984741211,-0.11051339359806234
4428,2008-10-23,105.48999786376952,108.13999938964844,100.33000183105469,107.12999725341795,1273100.0,-0.004435647647830221,3.2677539585261193,1.2713164540491948,38.18217522686054,33.032058030136156,-0.13576174768350313,7.850273568078308,23.23404188746504,19.15878489397751,31.17494293663654,7.80999755859375,-13.129121246499281,-5.735001754760759,-23.32804590753902,11.858042398017503,-14.531523831149883,3.0615203216283646,-8.863981925243522,40.66192389480438,-0.06453457133091689,8.796522076389127,10,0.44499969482423296,9.485000610351577,29.99750137329103,22.800003051757827,-4.439994812011719,3,-0.1554649905961507,1.1123247529371947,105.95999908447266,-1.6425950918555734,108.94000244140624,1.8838731747895148,108.63999938964844,-0.1554649905961507
4429,2008-10-24,102.6999969482422,104.41000366210938,100.2699966430664,101.0500030517578,743800.0,-0.02644801376458783,-1.5794382305545918,-1.0060942137534017,34.07148362814736,33.5774247486015,3.4917346195243795,9.002938539059997,25.485145122943706,21.803571391292422,33.46550349054951,5.220001220703111,-12.527268521899344,-7.192502212524403,-22.94617094624759,8.561166521198786,-15.069336579386004,0.6843321543371985,-5.418221781534584,19.058825922947413,-20.50392927126596,7.876834366861596,10,3.2350006103515483,12.275001525878892,28.742504119873033,25.590003967285142,5.660003662109361,4,-0.10019467957062045,3.2677539585261193,105.48999786376952,1.1123247529371947,105.95999908447266,-1.6425950918555734,108.94000244140624,-0.10019467957062045
4430,2008-10-27,102.87999725341795,106.8499984741211,99.75,101.52999877929688,903100.0,0.001752680725652489,-1.8920587417238095,0.818183919951149,43.46332931996405,34.880194304782115,2.9353429362764274,7.50080598866144,24.67566595319964,21.472500343351015,34.71209151783431,7.099998474121094,-10.606195587572941,-5.929001617431652,-20.363603162167294,8.50559992730399,-13.146302389799473,1.288299154936169,-4.96869322765599,23.58702370172326,-19.603413391944862,7.217300772367822,10,3.0550003051757955,10.96500396728517,28.56250381469728,25.41000366210939,12.920005798339844,0,-0.036547381485383834,-1.5794382305545918,102.6999969482422,3.2677539585261193,105.48999786376952,1.1123247529371947,105.95999908447266,-0.036547381485383834
4431,2008-10-28,114.1999969482422,115.13999938964844,103.9800033569336,105.0500030517578,1675700.0,0.1100311041702342,1.023571580744319,6.777780917449951,57.13161493097823,38.601811887251905,-8.371428047902668,-4.784344416679332,12.889236285330156,10.135178524310604,35.418281430843635,12.260002136230483,-8.514054592898233,5.84799804687502,-7.157548719419154,18.853544813169194,-0.654775336272067,12.350771430022107,-15.684345217788064,93.89212164596643,45.378516175456184,6.502773383147088,10,-7.204998016357436,-2.204994201660199,16.880004882812486,14.090003967285142,0.18000030517575283,1,-0.09667244817122356,-1.8920587417238095,102.87999725341795,-1.5794382305545918,102.6999969482422,3.2677539585261193,105.48999786376952,-0.09667244817122356
4432,2008-10-29,119.75,124.69000244140624,112.29000091552734,114.1500015258789,2024400.0,0.048598977233538676,-1.6609446205808625,0.6120220994106582,71.73371550970819,43.36296261262467,-12.29191243578586,-11.08542314237775,7.002470218324049,4.60458097545208,36.242461825631956,12.400001525878892,-7.328230642041021,11.514001083374026,-1.0087944270012343,24.036796593749287,5.252603328186396,17.775398838561657,-20.23688740999421,80.19245405844597,24.487081678939617,6.261397755187631,10,-7.529998779296875,-7.754997253417997,11.330001831054688,8.540000915527344,1.7300033569335938,2,-0.09177451243231327,1.023571580744319,114.1999969482422,-1.8920587417238095,102.87999725341795,-1.5794382305545918,102.6999969482422,-0.09177451243231327
4433,2008-10-30,122.0999984741211,126.95999908447266,120.27999877929688,120.4000015258789,1029200.0,0.01962420437679402,-5.886589586282838,0.3035709663312003,72.55335927572699,47.76583355975741,-13.464962310580404,-13.737281969384966,4.327046014131724,2.2904048196621147,36.169400874325405,7.209999084472656,-6.259322946489974,13.608499526977539,0.15941960558943435,27.057579448365644,6.883959566283494,20.333039487671584,-20.572734696003266,82.1389166708024,21.396412894896528,6.724539960694052,10,-8.744998931884766,-10.104995727539091,8.980003356933594,6.19000244140625,-5.599998474121094,3,-0.10548728431104659,-1.6609446205808625,119.75,1.023571580744319,114.1999969482422,-1.8920587417238095,102.87999725341795,-0.10548728431104659
4434,2008-10-31,127.29000091552734,129.32000732421878,120.7699966430664,121.0,1251700.0,0.04250616303247745,-1.5333336347411801,3.700007180619508,71.18392853081608,51.64894158091168,-17.222585333573264,-19.129120417936292,-1.1080259155829992,-2.7829354743156784,36.18844653341614,8.550010681152372,-3.750245127575198,18.30400199890137,2.8917650996054505,33.71623889819729,10.59788354925341,26.01012044854933,-23.219463606774028,93.1349140822539,29.9788825352341,7.706118449647957,10,-12.754997253417955,-15.294998168945341,3.7900009155273438,1.0,-2.779998779296861,4,-0.20614343369502397,-5.886589586282838,122.0999984741211,-1.6609446205808625,119.75,1.023571580744319,114.1999969482422,-0.20614343369502397
4435,2008-11-03,120.7300033569336,126.13999938964844,119.87999725341795,125.75,1148400.0,-0.05153584343947892,1.1586231299747358,-0.79809155999869,61.62326690883696,54.331688402875294,-9.797590367719224,-13.113059077315498,5.048895198340375,3.8542077408203284,35.70623503090556,7.410003662109389,-1.8082209676527157,11.662504196166992,-3.990286219865567,27.31529461219955,3.8361089881507127,19.48889940418327,-13.629529646324428,66.1010156968595,5.2814678893020925,7.826395208016277,11,-6.1949996948242045,-9.24500274658206,9.319995880126953,8.71999740600586,7.889991760253906,0,-0.10246005468922748,-1.5333336347411801,127.29000091552734,-5.886589586282838,122.0999984741211,-1.6609446205808625,119.75,-0.10246005468922748
4436,2008-11-04,122.8499984741211,123.08999633789062,119.16999816894531,122.47000122070312,717000.0,0.017559803348301317,8.116349216206386,-0.07569671464677552,72.96155053006885,58.100491540123016,-10.881228776401429,-14.840928322689336,2.647565741578873,1.8049893271885935,34.37932920090574,3.9199981689453125,-0.12532578195344968,13.050499343872076,-3.7599127110950548,29.860911398839207,4.6452933163885035,21.45570537135565,-13.083180729878777,62.00818311615167,-0.9971544397560166,8.405206027483567,11,-8.314994812011705,-11.414993286132812,7.200000762939453,8.555004119873047,3.2099990844726705,1,-0.05738702083784242,1.1586231299747358,120.7300033569336,-1.5333336347411801,127.29000091552734,-5.886589586282838,122.0999984741211,-0.05738702083784242
4437,2008-11-05,118.01000213623048,120.25,117.0,117.8000030517578,1585300.0,-0.03939761007738374,-2.5911499277106405,0.5526331640131653,63.042115757392004,60.86270715462652,-4.640145439327995,-9.623248823671105,7.051018482647237,6.674764391248729,32.47731772573774,5.849998474121094,1.1944470608652864,7.65750274658204,-9.482655025292289,24.797660518456368,-0.9125761393551244,16.227581632519204,-5.896801642390997,8.198064413849917,-51.86132688517509,8.57007888593716,11,-3.4749984741210938,-6.574996948242202,12.039997100830064,13.889999389648423,11.590003967285142,2,-0.03076014589527809,8.116349216206386,122.8499984741211,1.1586231299747358,120.7300033569336,-1.5333336347411801,127.29000091552734,-0.03076014589527809
4438,2008-11-06,117.23999786376952,121.79000091552734,115.52999877929688,117.0,1175700.0,-0.006524906859776802,-2.937107883946844,1.1428519527699865,61.2094372992783,63.87803534030773,-2.2664672515720525,-7.800059021668574,7.335582437374015,7.471010872675706,30.124596866858823,6.260002136230469,2.4643059189079253,5.964998626708976,-10.528731824969668,22.45872907838762,-2.2818665991303533,14.211863852548305,-3.0619805502845168,12.400275742413083,-45.270151920101995,8.246865225839324,11,-2.704994201660128,-5.804992675781236,13.175001144409194,14.66000366210939,11.78000640869142,3,0.036165178867461956,-2.5911499277106405,118.01000213623048,8.116349216206386,122.8499984741211,1.1586231299747358,120.7300033569336,0.036165178867461956
4439,2008-11-07,118.94000244140624,119.11000061035156,116.19000244140624,116.19000244140624,765000.0,0.014500209899458438,-1.1236350319602375,11.458435324411779,60.92954242748757,65.81872568558812,-1.5875119423949542,-8.41625044249976,5.11378302491228,5.848435931122893,27.258149153949784,2.9199981689453267,3.974954780433393,6.703002929687486,-9.181233815076595,22.587239674451553,-1.2391154426945548,14.645121302069526,-3.410003662109361,32.139523712962074,-21.73856953065883,7.942118372382036,11,-2.2899971008300497,-7.5049972534179545,8.259998321533217,10.674999237060561,14.559997558593764,4,-0.02051456525409323,-2.937107883946844,117.23999786376952,-2.5911499277106405,118.01000213623048,8.116349216206386,122.8499984741211,-0.02051456525409323
4440,2008-11-10,116.1999969482422,120.91000366210938,114.4800033569336,119.26000213623048,626200.0,-0.023036871001527404,1.022010054953171,-1.1127291592684658,57.32444776960346,65.84015155654649,3.6214719759933445,-5.240012588895809,7.337753182531841,8.633799004391832,25.30177091357434,6.430000305175781,5.6397163921301114,3.515497589111348,-12.28122227600771,19.312217454230392,-4.382862343448167,11.413857521670863,13.120010375976577,19.976713048579334,-30.39953062999532,7.898359932559522,11,4.605007171630859,-4.7649917602539205,10.075004577636705,13.415004730224595,18.070007324218736,0,0.07151467647361232,-1.1236350319602375,118.94000244140624,-2.937107883946844,117.23999786376952,-2.5911499277106405,118.01000213623048,0.07151467647361232
4441,2008-11-11,111.86000061035156,115.0,111.0,114.8000030517578,710800.0,-0.037349367055695915,1.3952122070446342,0.9607834826381657,55.79340225258896,64.06900563908879,8.487147343079783,-0.6697239117350477,11.065826503686594,13.055371037763933,23.74686578493624,5.199996948242202,7.8406092538052405,-0.9924987792968807,-16.672878648192153,14.687881089598392,-8.832688713744517,6.8476911551507555,17.163206634521515,7.970347890461984,-40.67838177794316,7.840189934447636,11,8.300003051757827,-0.42499542236328125,13.709999084472656,17.049999237060547,23.910003662109375,1,0.14983009489886379,1.022010054953171,116.1999969482422,-1.1236350319602375,118.94000244140624,-2.937107883946844,117.23999786376952,0.14983009489886379
4442,2008-11-12,103.22000122070312,110.9800033569336,102.83000183105469,109.5,1625100.0,-0.07723940052302203,-1.308783100344944,2.136052232763821,48.07920418796793,61.34965507378223,16.24401301293915,8.576160697089676,18.88997762819062,21.7717620688706,21.846686207053054,9.029998779296875,9.285468121923458,-9.737998199462893,-25.111106122204433,5.635109723278646,-17.42455216083367,-2.0514442380921167,25.082277734375026,2.0569589054876514,-45.63565647934151,7.686553961370772,11,12.855003356933608,8.215003967285156,19.09000015258789,22.43000030517578,28.399993896484375,2,0.22127490862022547,1.3952122070446342,111.86000061035156,1.022010054953171,116.1999969482422,-1.1236350319602375,118.94000244140624,0.22127490862022547
4443,2008-11-13,112.68000030517578,112.76000213623048,103.3000030517578,103.9800033569336,1340400.0,0.09164889529738973,1.1354398268144779,-1.3853501018062717,57.58820181929032,59.839018772501596,5.930969995979055,-0.34053532743369885,8.795889553589944,12.449208790381505,19.547629803683947,9.540000915527358,9.40693556596969,-0.6339992523193416,-15.61041055900796,14.342412054369262,-8.12220490566365,6.8542064010249675,14.093942022460965,54.48007453850185,3.0347147559313825,7.488205653344303,11,1.8050003051757812,-1.2449951171875,7.354999542236328,11.055000305175781,15.950004577636719,3,0.150159795460727,-1.308783100344944,103.22000122070312,1.3952122070446342,111.86000061035156,1.022010054953171,116.1999969482422,0.150159795460727
4444,2008-11-14,105.76000213623048,112.55999755859376,105.76000213623048,111.18000030517578,1179900.0,-0.061412834133862115,-1.5092242507847713,-0.6229885138109612,51.986210264008626,58.76823470085401,10.589349027977434,6.865292921773616,14.99443949143604,19.469086091647426,17.91979417812797,6.919998168945298,8.063004563058612,-7.511997604370109,-22.57216494131221,7.548169732572006,-15.042081272841159,0.018086064100941712,19.577303761611333,16.205752259068635,-37.16221949290407,7.530083668471055,11,7.199996948242173,5.675003051757798,11.579998016357408,15.534999847412095,23.950004577636733,4,0.21993193708779457,1.1354398268144779,112.68000030517578,-1.308783100344944,103.22000122070312,1.3952122070446342,111.86000061035156,0.21993193708779457
4445,2008-11-17,104.58999633789062,108.80999755859376,104.51000213623048,106.0,1125400.0,-0.011062838263115382,-4.477728858695223,0.26014836502864613,42.29350467552744,55.3606740503494,10.313726082700299,8.133325382627618,15.35682112707785,20.687675138851475,16.268987868709107,4.299995422363281,6.313927359949119,-8.479503250122065,-23.906360696091838,6.947354195847723,-16.19293197310695,-0.766074527137178,19.39687131594397,14.461748328993082,-32.38476615718533,7.713428722984891,11,7.720005035400391,9.495006561279311,9.140005111694336,14.085006713867188,25.3800048828125,0,0.2764127036462656,-1.5092242507847713,105.76000213623048,1.1354398268144779,112.68000030517578,-1.308783100344944,103.22000122070312,0.2764127036462656
4446,2008-11-18,107.16000366210938,108.31999969482422,102.4000015258789,103.75,2235200.0,0.02457220971608054,1.066318528124925,-2.4184360322922753,39.397006789992886,52.73343972063839,5.905014102791725,5.716200141393756,12.152624396320249,18.094508140043686,15.52510608395793,5.9199981689453125,4.226651604451234,-5.820495986938482,-21.367732304273375,9.72674033039641,-13.594114145605928,1.953122171728964,15.55745204235842,45.945963859059404,3.180444520220732,7.773618158667443,11,4.93499755859375,6.924999237060561,6.202497482299805,11.514999389648438,25.069992065429688,1,0.2529861859265443,-4.477728858695223,104.58999633789062,-1.5092242507847713,105.76000213623048,1.1354398268144779,112.68000030517578,0.2529861859265443
4447,2008-11-19,94.25,107.01000213623048,93.0999984741211,106.06999969482422,3450200.0,-0.12047408754124755,1.0306567904094623,-3.4662718477881493,30.087235610117403,49.27541731073161,16.863612604003933,18.66068182804976,24.20119402958855,30.891994795641352,14.835670726975856,14.060005187988281,2.6337747775489504,-18.14499969482422,-35.57360069708713,-0.716398692561313,-26.859300195955683,-9.43069919369276,26.842059370180678,5.849447160049606,-30.616375432769537,8.714300501131456,11,12.755001068115234,16.960002899169936,18.88500213623047,24.425003051757812,38.44000244140622,2,0.4405305493099303,1.066318528124925,107.16000366210938,-4.477728858695223,104.58999633789062,-1.5092242507847713,105.76000213623048,0.4405305493099303
4448,2008-11-20,89.08999633789062,96.55999755859376,86.91000366210938,90.70999908447266,3208900.0,-0.0547480494653515,-2.227429131331745,0.13705607346939302,22.67525364456307,45.024940779295555,19.68019607895701,23.746539367298723,28.39560773448332,35.897476320793174,14.02311404064378,9.64999389648439,-0.026405064790722577,-22.485003280639646,-42.61530387678863,-2.3547026844906753,-32.55015357871413,-12.41985298256516,29.202856942684093,8.498998809040815,-19.939397573601838,10.065150298074485,11,14.82000732421875,19.02500915527345,22.995006561279297,29.585006713867188,48.160003662109375,3,0.4773824281908581,1.0306567904094623,94.25,1.066318528124925,107.16000366210938,-4.477728858695223,104.58999633789062,0.4773824281908581
4449,2008-11-21,92.41000366210938,92.43000030517578,84.66000366210938,90.0,3077000.0,0.03726577012784915,5.342862303270367,-1.4876540593490537,28.757884477095402,41.85087819123911,13.63501705942042,20.67618377558142,24.106759304804683,32.492417450560765,13.231672412984427,7.769996643066406,-1.8730557180414849,-18.650496292114255,-40.21105950834101,2.910066924112485,-29.430777900227625,-7.870214684000885,22.116907664249496,32.091105418988114,8.06908870418286,10.780281608113372,11,7.4199981689453125,14.580001831054702,19.517498016357422,26.264999389648438,47.05999755859375,4,0.3919489209538287,-2.227429131331745,89.08999633789062,1.0306567904094623,94.25,1.066318528124925,107.16000366210938,0.3919489209538287
4450,2008-11-24,99.12000274658205,101.02999877929688,92.5199966430664,92.5199966430664,1969100.0,0.07261117648049553,-1.5787861413332471,2.7385875827835595,33.34737855186981,39.35687555782587,4.746585567968054,14.40879885061031,16.570377681525272,25.707898456425326,12.410234654709459,8.6199951171875,-3.550682465261417,-11.752497482299788,-33.67591889530276,10.170923930703182,-22.714208188801265,-0.7907867757983098,11.225541506781894,61.115813647976644,40.16799565296774,10.961710706501483,11,-0.4099998474121236,7.870002746582031,12.77499961853026,19.555000305175767,41.45000457763673,0,0.3086158506824699,5.342862303270367,92.41000366210938,-2.227429131331745,89.08999633789062,1.0306567904094623,94.25,0.3086158506824699
4451,2008-11-25,103.16000366210938,103.41999816894531,98.13999938964844,102.1999969482422,1362400.0,0.04075868445904218,6.135154083284361,0.14545542819358978,39.460616695186175,38.39925472529456,-0.73453567830434,10.01265599436448,11.806436495491496,21.628408149545592,12.919548304672675,5.279998779296875,-5.398628057279069,-7.160496902465823,-29.286163003338856,14.96516919840721,-18.223329952902347,3.9023361479707006,3.58956490847892,82.77405486815137,57.726122094901434,11.06283305043652,11,-4.450000762939453,3.8300018310547017,6.612499237060547,15.514999389648438,34.56999206542969,1,0.2598875204231992,-1.5787861413332471,99.12000274658205,5.342862303270367,92.41000366210938,-2.227429131331745,89.08999633789062,0.2598875204231992
4452,2008-11-26,108.76000213623048,109.47000122070312,101.33999633789062,101.5,999100.0,0.054284589718156306,-1.1451173445714107,7.562449336406389,44.36769897226179,36.93030996451362,-6.10840673988227,3.7387887187343978,5.70801851175726,15.97541716463563,12.938979692306813,8.1300048828125,-6.868456485788457,-1.010998535156233,-22.692035216646914,20.67003814633445,-11.851516875901567,9.8295198055891,-24.099998474121108,97.13825411390776,67.57858886187458,10.840518340745337,11,-10.15000152587892,-1.7699966430664062,0.3699970245361186,9.91500091552733,30.439994812011733,2,0.21579618545713664,6.135154083284361,103.16000366210938,-1.5787861413332471,99.12000274658205,5.342862303270367,92.41000366210938,0.21579618545713664
4453,2008-11-28,109.22000122070312,110.04000091552734,107.8000030517578,108.5,546300.0,0.004229487637343432,-1.1132103990326332,0.09917369267841042,43.4359818370183,35.98028458373692,-7.946478002274176,2.3867469685257845,4.733708041530974,15.479571488135463,12.662406840375526,2.2399978637695455,-8.029016242971224,0.09300041198730469,-20.79680882418333,20.98280964815794,-10.351904206098013,10.537905030072622,-24.063797607421876,96.76911038785164,64.74594647828401,10.444904618085321,11,-11.869998931884766,-2.2299957275390483,-0.09000205993652344,9.455001831054688,26.220001220703097,4,0.214887392037991,-1.1451173445714107,108.76000213623048,6.135154083284361,103.16000366210938,-1.5787861413332471,99.12000274658205,0.214887392037991
4454,2008-12-01,101.0500030517578,108.9000015258789,100.12000274658205,107.5500030517578,1559200.0,-0.07480313200542854,-1.1004780235124159,-9.027762471919637,40.46810698699556,35.77746261834449,-0.5753594173429661,8.94893223661795,12.21099722096126,23.584692242950155,12.404462446895556,9.09999847412108,-8.288189875856574,-6.764997863769551,-26.089054660406987,12.559058932867885,-16.427026262088262,2.8970305345491596,-14.898447546386706,48.68723931819698,14.51485102644883,9.662028398318716,12,-3.700000762939439,5.940002441406278,9.404994964599624,17.625000000000014,34.809997558593764,0,0.3582384547747175,-1.1132103990326332,109.22000122070312,-1.1451173445714107,108.76000213623048,6.135154083284361,103.16000366210938,0.3582384547747175
4455,2008-12-02,108.36000061035156,108.47000122070312,98.66999816894531,102.0,1860200.0,0.07234039918682234,1.9787235029346493,-0.9784616323617789,47.87724451204738,36.71971125412832,-8.151567553802934,0.7006093893367762,4.334722790148589,16.29110477793057,12.32884123016147,9.800003051757812,-9.908402137948286,1.1634998321533203,-17.18740693354964,19.51440659785628,-8.011953550698152,10.338953215004793,-21.25290728857422,85.88235218691118,46.396410432114266,9.175453382851478,12,-11.009998321533203,-1.3699951171874858,2.0949974060058594,10.31500244140625,24.699996948242216,1,0.2870985643698829,-1.1004780235124159,101.0500030517578,-1.1132103990326332,109.22000122070312,-1.1451173445714107,108.76000213623048,0.2870985643698829
4456,2008-12-03,115.8000030517578,116.29000091552734,105.72000122070312,106.08999633789062,1614900.0,0.06866004429216943,-1.0229670395458281,1.526730468871831,57.742490532753976,39.7925173566435,-15.91023028720032,-7.688853355944403,-3.535848796276568,8.91349708212131,12.00731059181071,10.569999694824219,-10.46225654894468,8.956002044677717,-8.371147873230058,26.283151962585492,0.2924270857238298,17.619577003631605,-27.775593426230458,97.21908179688225,50.80930688896444,8.663574958953888,12,-15.325000762939439,-8.809997558593722,-5.910003662109361,2.875000000000014,12.97000122070314,2,0.21390331277789176,1.9787235029346493,108.36000061035156,-1.1004780235124159,101.0500030517578,-1.1132103990326332,109.22000122070312,0.21390331277789176
4457,2008-12-04,114.37999725341795,119.13999938964844,112.22000122070312,113.37000274658205,1376000.0,-0.012262571337801731,-3.1812708598403128,0.10401584021497157,51.161199665557476,42.95762247008732,-12.666516306198133,-6.908968600513262,-2.5334271785803395,10.426275575499389,11.994005691316229,6.9199981689453125,-10.18851831253859,7.717496490478496,-9.188098358907354,24.623091339864345,-0.7353009342144361,16.170293915171428,-24.659652150490615,76.74644918234654,30.06216638968106,8.452797424692925,12,-12.479995727539048,-7.389991760253878,-4.88499641418457,4.295005798339858,14.78000640869142,3,0.20414407269469792,-1.0229670395458281,115.8000030517578,1.9787235029346493,108.36000061035156,-1.1004780235124159,101.0500030517578,0.20414407269469792
4458,2008-12-05,121.4800033569336,122.26000213623048,111.56999969482422,112.4000015258789,1697800.0,0.06207384397627691,1.0093990704184523,8.990149718239893,60.711361159018615,46.50800876807878,-16.4150416379467,-14.414053193375395,-10.067068282081095,3.3847875458708927,11.894612056645029,10.690002441406264,-9.727696874575429,14.60550231933594,-2.952353667932428,32.16335830660431,5.826574325701756,23.384430312970125,-29.406085911068573,96.69351993166853,44.24733767579653,8.778927993634184,12,-14.090003967285156,-14.489997863769517,-9.37250137329103,-2.8050003051757812,5.5799942016601705,4,0.14586757574613807,-3.1812708598403128,114.37999725341795,-1.0229670395458281,115.8000030517578,1.9787235029346493,108.36000061035156,0.14586757574613807
4459,2008-12-08,116.5,125.06999969482422,115.26000213623048,123.9000015258789,1871700.0,-0.040994428871567457,1.0143736571205189,-0.8149779772697864,57.714728965356095,49.21549214735504,-8.558532928639579,-10.146434331552868,-5.606206666834808,8.315587838518553,11.898422536164155,9.809997558593736,-7.368179542878423,9.74749908447265,-7.488315422627707,26.98331359157301,1.1295918309224788,18.365406338022822,-21.40747408509843,67.53788182010756,9.861981908246904,8.617907253550177,12,-4.895000457763672,-9.509994506835923,-3.8249988555908345,2.1750030517578125,14.789993286132784,0,0.16257512825241394,1.0093990704184523,121.4800033569336,-3.1812708598403128,114.37999725341795,-1.0229670395458281,115.8000030517578,0.16257512825241394
4460,2008-12-09,124.51000213623048,127.9000015258789,118.55999755859376,119.11000061035156,3183100.0,0.0687553831436094,-1.8738440013662552,-0.7297297854594099,60.498603801880314,51.55304627032106,-14.067565186820673,-18.447778058887323,-13.898235078557192,0.28473734560927255,11.753075207414074,11.400001525878906,-3.5398472312297713,17.342000961303725,-1.2036414106161146,35.887643333223565,8.069179775343798,26.614822147263652,-25.82017936773819,84.71596328672116,24.500600740450054,9.272821185959922,12,-11.225002288818374,-18.229999542236342,-11.24499893188478,-5.8349990844726705,8.09999847412108,1,0.09115732294103296,1.0143736571205189,116.5,1.0093990704184523,121.4800033569336,-3.1812708598403128,114.37999725341795,0.09115732294103296
4461,2008-12-10,128.6199951171875,129.52000427246094,123.91000366210938,124.12000274658205,1691600.0,0.033009339895923695,-1.2804924380459408,0.8333316850078153,73.27643719448326,54.76512829501233,-15.853417235910754,-22.385490645791776,-18.209302527365423,-3.7986251006728935,12.282560349430467,5.6100006103515625,-0.16988044754728548,20.61399421691894,-0.20020820552767304,41.42819663936557,10.206893005695633,31.021095428142246,-25.840747322661088,94.98602269776171,26.741475965034965,10.407101211223312,12,-14.524993896484375,-21.529991149902344,-15.609992980957031,-9.944992065429688,0.3600006103515625,2,0.0345203126260496,-1.8738440013662552,124.51000213623048,1.0143736571205189,116.5,1.0093990704184523,121.4800033569336,0.0345203126260496
4462,2008-12-11,126.05999755859376,129.32000732421878,124.22000122070312,128.6199951171875,1743300.0,-0.019903573750421066,1.5757463664246625,-0.5688893108610535,75.95114103506116,58.37792376146154,-11.824853766577974,-19.000825853280944,-15.843330500288815,-1.2856914332372043,12.700324231141868,5.100006103515653,2.6138038570431092,16.91199684143068,-5.258657482947385,39.08265116580874,5.826669679241647,27.99732400361971,-19.002228727597824,80.72420149587107,4.718911909728305,11.085327162189028,12,-11.96499633789064,-18.969993591308608,-13.074993133544936,-7.384994506835952,6.970001220703111,3,0.021497753183816526,-1.2804924380459408,128.6199951171875,-1.8738440013662552,124.51000213623048,1.0143736571205189,116.5,0.021497753183816526
4463,2008-12-12,129.60000610351562,130.75999450683594,123.25,123.98999786376952,1966100.0,0.028081934106626072,-1.118473992818258,-2.1914115585437557,76.0251897044088,62.32871073006301,-13.600141769937665,-22.35435539509541,-19.376461056083926,-4.890339174973548,13.476130225103427,7.5099945068359375,4.8453581042791285,19.606005096435553,-4.35141441571443,43.563424608585535,7.627295340360561,31.584714852510544,-18.94827960188529,92.51620016587788,10.50347801880983,11.978709756074988,12,-14.885009765625,-21.89000701904297,-16.615001678466797,-10.925003051757812,3.479995727539091,4,-0.0033950804065148166,1.5757463664246625,126.05999755859376,-1.2804924380459408,128.6199951171875,-1.8738440013662552,124.51000213623048,-0.0033950804065148166
4464,2008-12-15,129.02000427246094,131.16000366210938,126.31999969482422,129.97999572753906,1575200.0,-0.0044753225597182755,1.9156586083279714,-0.1711212201573471,72.88731987210372,65.10760799229148,-9.6501739559625,-21.020138404936404,-18.809396764326806,-4.353777328760657,14.309820944944162,4.840003967285156,6.419086346096748,17.86300315856934,-7.448990794090207,43.17499711122889,5.207006182239567,30.519000134899116,-14.7487895298936,83.01588608713973,-1.5724013567260329,12.655996976329773,12,-10.580001831054688,-21.110000610351562,-16.03499984741211,-10.345001220703125,4.1299896240234375,0,-0.015191494721454868,-1.118473992818258,129.60000610351562,1.5757463664246625,126.05999755859376,-1.2804924380459408,128.6199951171875,-0.015191494721454868
4465,2008-12-16,133.5,133.94999694824222,129.47999572753906,129.5,1454300.0,0.034723264448808466,-1.2128672110467498,-4.1667037543313095,73.06872858293764,66.81052333120078,-11.386443021286112,-24.47823010135363,-23.305343200916198,-8.833560261643157,15.113300198728574,4.929992675781278,8.29736093202871,20.897498703002924,-6.082437552791504,47.87743495879735,7.40753057510571,34.38746683090014,-15.851027473524255,95.79441984498752,10.523210333229883,13.489968127897216,12,-10.740001678466783,-24.194999694824205,-19.457494735717773,-14.824996948242188,-0.8899993896484375,1,-0.01655435740724509,1.9156586083279714,129.02000427246094,-1.118473992818258,129.60000610351562,1.5757463664246625,126.05999755859376,-0.01655435740724509
4466,2008-12-17,134.27000427246094,136.58999633789062,131.02000427246094,133.10000610351562,1080800.0,0.005767822265625,-1.0900525898421731,0.2924995422363281,70.93385493185198,69.00748502745573,-10.349291454272759,-24.362144558545737,-23.73160859348178,-9.580350090842373,15.750810981379765,5.5699920654296875,11.369338778113743,20.312002944946286,-8.197341265692671,48.82134715558526,6.057330839626786,34.56667505026577,-13.360826861631892,82.60875035744924,-1.1133833290658544,14.254672105319486,12,-10.190006256103516,-23.645004272460938,-18.149999618530273,-15.595001220703125,-0.3899993896484375,2,-0.012363175759947831,-1.2128672110467498,133.5,1.9156586083279714,129.02000427246094,-1.118473992818258,129.60000610351562,-0.012363175759947831
4467,2008-12-18,135.77000427246094,138.1300048828125,134.25,134.80000305175778,1116000.0,0.011171519716020928,-2.7487837240159223,0.8290621698814751,71.42165240551779,70.19751738817786,-9.494481440618443,-23.81298525100732,-24.82273258200813,-11.117155620751817,15.316723298348297,3.8800048828125,13.458294264182115,19.73600273132324,-8.777633814903766,48.24963927755026,5.479184458209744,33.99282100443675,-11.72466307621957,84.13978604887733,1.9825799259884178,14.256818273113508,12,-9.075000762939453,-24.375,-19.97249984741211,-17.095001220703125,1.5,3,-0.05001110945902165,-1.0900525898421731,134.27000427246094,-1.2128672110467498,133.5,1.9156586083279714,129.02000427246094,-0.05001110945902165
4468,2008-12-19,131.6199951171875,138.19000244140622,131.6199951171875,136.5,1741900.0,-0.030566465527579023,-1.6926232583735532,-5.030926537674857,76.37616702033515,72.27101050539775,-4.196118665535366,-17.194961361964687,-20.040579438336152,-7.03197054539018,14.072997547819805,6.570007324218722,14.051703794951152,13.459493637084961,-12.851937609791719,39.77092488396163,0.30377801364662105,26.6152092605233,-4.757721183631901,44.650330210660044,-40.01634041775252,13.155715623438333,12,-3.2449951171875,-20.1949920654297,-17.864990234375,-12.944992065429688,4.3800048828125,4,0.010712685871580474,-2.7487837240159223,135.77000427246094,-1.0900525898421731,134.27000427246094,-1.2128672110467498,133.5,0.010712685871580474
4469,2008-12-22,128.6300048828125,130.8699951171875,125.7699966430664,130.0,1692000.0,-0.02271683897049892,2.2797572320131883,0.28073642344348,68.89800173386213,73.20427694228462,0.7771910553253747,-11.96582325492777,-16.46949210397588,-4.109520575163415,12.218461951066145,5.849998474121094,15.47501501278333,8.658503341674802,-15.047201754175774,32.36420843752538,-3.194349206250479,20.511355889600097,9.559997558593722,23.02743079337686,-58.945563187425726,11.85285254792529,12,2.089996337890625,-17.2050018310547,-15.670001983642578,-10.675003051757812,4.2599945068359375,0,0.0345953259684344,-1.6926232583735532,131.6199951171875,-2.7487837240159223,135.77000427246094,-1.0900525898421731,134.27000427246094,0.0345953259684344
4470,2008-12-23,129.71000671386722,131.33999633789062,127.3499984741211,130.92999267578122,1033000.0,0.008396188992130238,2.91177548562752,0.8905038759689508,64.7133466413247,72.25282243637811,0.5725949957202374,-11.211409550452231,-17.18726255870132,-5.268074165616326,11.72173293076791,3.9899978637695312,15.623372029345617,8.209004974365257,-13.712281104014693,30.13029105274522,-2.751638064824732,19.169648013555246,8.479995727539006,31.72309365046731,-46.32526669355359,10.960643039189982,12,1.009994506835909,-18.285003662109418,-17.512504577636747,-11.755004882812528,4.589996337890568,1,0.026520599834718883,2.2797572320131883,128.6300048828125,-1.6926232583735532,131.6199951171875,-2.7487837240159223,135.77000427246094,0.026520599834718883
4471,2008-12-24,129.97000122070312,130.91000366210938,129.41999816894528,129.71000671386722,188000.0,0.0020044290600449433,-2.54758315016967,-0.21311270371341828,66.90522791302263,71.24772097837383,0.5858453579105287,-9.865701955825699,-17.11483350540793,-5.592174291805861,11.551288501884141,1.490005493164091,16.474076747653342,7.128499603271479,-13.298372090143687,27.55537129668666,-3.0849362434361183,17.34193544997906,7.971601104736294,33.816446190372424,-42.56261952709952,10.213435846707588,12,0.75,-18.544998168945327,-16.772499084472656,-12.209999084472656,9.110000610351591,2,0.020312374893075802,2.91177548562752,129.71000671386722,2.2797572320131883,128.6300048828125,-1.6926232583735532,131.6199951171875,0.020312374893075802
4472,2008-12-26,132.22999572753906,132.35000610351562,130.30999755859378,130.50999450683594,476000.0,0.017388585716777927,1.0816180363092538,6.615529080345814,63.02398018538673,69.80314214292694,-0.7899680473116177,-10.832623450990525,-18.771051047555204,-7.992880192206741,12.268066004643478,2.3800048828125,16.526158442422414,8.214994430541992,-11.489583333916585,27.91957219500057,-1.6372944516872963,18.06728331277128,5.4681744842528985,52.01285079380692,-20.896179137750394,9.852288882229288,12,-0.24999618530273438,-20.804992675781264,-19.13999366760254,-14.469993591308594,4.7700042724609375,4,0.01247832722216291,-2.54758315016967,129.97000122070312,2.91177548562752,129.71000671386722,2.2797572320131883,128.6300048828125,0.01247832722216291
4473,2008-12-29,132.69000244140622,133.05999755859378,130.0,131.8699951171875,933700.0,0.00347883784867542,2.9230799327046157,0.47674810595977835,72.0272142059949,69.70757484669264,-0.8555323840792823,-9.954536581937987,-18.752945555968722,-8.559619209288797,13.132273563868175,3.0599975585937784,15.234777456340538,7.501501083373995,-11.26636562035273,26.269367787100734,-1.8824322684893673,16.885434435237357,4.769604299011235,94.92462180080823,20.45480226188498,9.383933351863368,12,-0.7100028991698935,-21.264999389648423,-23.582500457763643,-15.155002593994112,7.169998168945341,0,0.03451655548108956,1.0816180363092538,132.22999572753906,-2.54758315016967,129.97000122070312,2.91177548562752,129.71000671386722,0.03451655548108956
4474,2008-12-30,137.25,137.5,132.02000427246094,132.02000427246094,1253000.0,0.03436579602602241,-1.0956023725539965,6.377986602158762,69.12912855119153,69.26984150983195,-4.610140263093143,-12.293776091744306,-22.80551316857634,-13.199798657814924,13.364126009918891,5.4799957275390625,14.06966126398143,10.251498794555658,-5.445611619701879,25.948609208813195,2.4029435874268756,18.100054001684427,-11.480003356933594,97.53694618308589,23.356776467903586,7.848555207128771,12,-5.270000457763672,-25.8249969482422,-31.23749542236328,-23.534996032714844,6.7100067138671875,1,-0.00910746812386154,2.9230799327046157,132.69000244140622,1.0816180363092538,132.22999572753906,-2.54758315016967,129.97000122070312,-0.00910746812386154
4475,2008-12-31,139.47000122070312,140.63999938964844,135.85000610351562,136.25,1111400.0,0.016174872281989883,-1.3830877496640779,0.6156795126519681,67.27157726601008,68.86292176918285,-6.586925380941295,-12.715524235749484,-24.54759111744997,-15.558461603791514,13.587570981942982,4.7899932861328125,12.670393600007912,10.915999984741205,-3.0776042629604774,24.909604232442888,3.919197860890364,17.912802108592047,-13.465404510498047,89.5722099674425,17.27929445842291,6.9968021238508395,12,-6.265003204345703,-22.890003204345703,-36.05999755859375,-26.87999725341797,2.9900054931640625,2,-0.04717861743359575,-1.0956023725539965,137.25,2.9230799327046157,132.69000244140622,1.0816180363092538,132.22999572753906,-0.04717861743359575
4476,2009-01-02,140.57000732421878,141.10000610351562,138.08000183105472,138.94000244140622,1148800.0,0.007887044481880823,1.2453542985501116,0.5062125046203014,74.22371260706623,69.17426179157712,-7.486591332793125,-12.505857707796451,-25.15670951426449,-16.801880642439357,14.869238305845073,3.020004272460909,11.78625643672514,10.777505874633817,-2.8428491427163465,24.39786089198398,3.9673283659587355,17.5876833833089,-13.979994506835965,95.22523884803104,23.007457635525896,6.810177508675081,1,-7.135005950927763,-20.950004577636747,-37.720003128051786,-27.980003356933622,-1.050003051757841,4,-0.04460413990019574,-1.3830877496640779,139.47000122070312,-1.0956023725539965,137.25,2.9230799327046157,132.69000244140622,-0.04460413990019574
4477,2009-01-05,137.72999572753906,141.77999877929688,136.55000305175778,140.8000030517578,1493500.0,-0.02020353879707315,1.0795216686991613,-1.8834344342094753,63.897410910889214,67.787733334972,-4.8492694220406065,-8.249801120410297,-21.752621239553918,-14.085729569268096,16.19901844405819,5.229995727539091,10.453768862750735,6.769994354248041,-5.189492033880839,18.72948074237692,0.7902511601836011,12.749737548312481,-10.269383312988282,65.61966492835623,-3.864006888353316,5.979743194064443,1,-3.954998016357422,-17.50499725341797,-34.87999153137207,-25.139991760253906,1.1300048828125,0,0.0098018307223815,1.2453542985501116,140.57000732421878,-1.3830877496640779,139.47000122070312,-1.0956023725539965,137.25,0.0098018307223815
4478,2009-01-06,139.19999694824222,140.28999328613278,136.96000671386722,137.72999572753906,1341400.0,0.010673065173189666,-1.2126309172572558,-0.4788266168313578,66.88783631083768,67.56438162130263,-5.733960535574255,-8.774047875040992,-22.614682338180828,-15.63541671002551,17.2433116432554,3.329986572265568,9.358341289817986,7.353995895385765,-4.269179689476175,18.977171480247705,1.542408102954795,13.165583687816735,-10.593833624511745,73.56554013173249,5.55427467131797,5.8115877924309665,1,-4.6349983215332315,-18.974998474121122,-36.3999938964844,-28.66999816894534,0.5599975585937216,1,-0.01580457612409447,1.0795216686991613,137.72999572753906,1.2453542985501116,140.57000732421878,-1.3830877496640779,139.47000122070312,-0.01580457612409447
4479,2009-01-07,135.44000244140622,136.3699951171875,132.19000244140622,135.83000183105472,1991300.0,-0.027011455382675353,4.687119175394747,-0.26530548693146244,53.29707946288251,66.29590749036461,-1.0128972641167309,-3.7127153873191503,-18.187960936209805,-12.005883389113094,17.699532044583,7.009994506835994,7.94434103384458,2.6470012664794638,-6.54335310222379,11.837355635182732,-1.9481759178721632,7.242178450831091,-5.77993228123043,33.88948113732905,-29.34304193579308,4.595177184351634,1,0.15999603271487217,-15.215003967285128,-33.26999855041501,-24.910003662109347,1.2599945068359943,2,0.03263436273827236,-1.2126309172572558,139.19999694824222,1.0795216686991613,137.72999572753906,1.2453542985501116,140.57000732421878,0.03263436273827236
4480,2009-01-08,135.86000061035156,136.92999267578122,132.78999328613278,136.92999267578122,1388700.0,0.003100990559469663,6.7383739999718895,2.7435736922410077,52.73477113396866,64.72141229269195,-0.5238669795008377,-3.4138307967220953,-17.928408165970993,-12.595621809621775,17.906167794367846,4.1399993896484375,6.551034377059722,2.4994995117187386,-5.905445185176376,10.904444208613853,-1.7029728367288044,6.701971860166282,-5.23033616064609,38.26902576015548,-21.58256528088021,4.202472348447556,1,0.029998779296875,-15.635002136230469,-33.68999671936035,-25.330001831054688,-4.1199951171875,3,0.059620241919080774,4.687119175394747,135.44000244140622,-1.2126309172572558,139.19999694824222,1.0795216686991613,137.72999572753906,0.059620241919080774
4481,2009-01-09,133.05999755859378,136.66999816894528,132.30000305175778,135.88999938964844,860700.0,-0.020609473275274293,-1.0091973860060561,2.644881137429988,45.5383506947847,62.77856457151395,3.0849637107824037,-0.27841310812050324,-14.832312843852222,-9.961329627574116,17.918524085628693,4.3699951171875,5.9393111627268524,-0.522503662109358,-8.629510732452673,7.584503408233971,-4.5760071972810294,3.5309998730623136,-1.5383063625209843,9.071902496460336,-45.73665193841116,4.053503535171662,1,2.830001831054659,-9.309997558593778,-30.889993667602567,-22.529998779296903,0.05000305175778408,4,0.07064489198666979,6.7383739999718895,135.86000061035156,4.687119175394747,135.44000244140622,-1.2126309172572558,139.19999694824222,0.07064489198666979
4482,2009-01-12,128.77000427246094,131.24000549316406,127.23999786376952,130.1199951171875,1500200.0,-0.032241044377321004,1.2284093082563037,0.4770282583963772,45.32941435946835,59.81214236634433,7.635497169479663,4.453342070315443,-10.46889316343929,-5.826631740322071,17.633420965808767,5.819999694824261,5.5454773613634245,-4.9479972839355355,-12.603635536323424,2.7076409684523384,-8.775816410129465,-1.1201781577416057,13.009994506835938,11.724191152354798,-42.53645988697094,3.8278191261939383,1,5.739994049072266,-2.0950050354003906,-25.037500381469727,-19.37000274658203,13.80999755859375,0,0.08348217475596553,-1.0091973860060561,133.05999755859378,6.7383739999718895,135.86000061035156,4.687119175394747,135.44000244140622,0.08348217475596553
4483,2009-01-13,129.16000366210938,131.30999755859378,127.5,127.61000061035156,1096600.0,0.003028650902451302,-3.3050715954448204,-1.1481581951555841,50.94947816151024,57.7921812119353,7.478559402112381,4.24640398057204,-10.855179504028968,-6.375706073138701,17.16747054812352,3.8099975585937784,5.041614346948677,-4.535997772216803,-12.243814230595063,3.1718186861614583,-8.389906001405933,-0.6820895430276721,12.329195098876966,19.814311932962248,-36.81098552042694,3.8539082291891305,1,5.349994659423828,-2.485004425048828,-24.71500015258789,-21.610000610351577,17.229995727539062,1,0.07510062459906686,1.2284093082563037,128.77000427246094,-1.0091973860060561,133.05999755859378,6.7383739999718895,135.86000061035156,0.07510062459906686
4484,2009-01-14,127.05999755859376,127.63999938964844,125.8000030517578,127.51000213623048,1357300.0,-0.016258950479820067,4.1830949592205435,-0.29032496234532046,45.41996469329209,55.36422425941108,8.919037177854037,6.5266680806680455,-8.943100940034952,-4.43534854340129,16.736184286809277,3.3600006103515767,4.611267718507889,-6.538003540039043,-14.540359519522312,1.4643524394442267,-10.539181529780691,-2.5368255502973938,14.144217184448237,11.320715916179674,-46.45293565813416,4.001177989741635,1,6.7300033569335795,1.4600028991699077,-19.869995117187514,-19.509994506835966,14.820007324218736,2,0.09995275611732612,-3.3050715954448204,129.16000366210938,1.2284093082563037,128.77000427246094,-1.0091973860060561,133.05999755859378,0.09995275611732612
4485,2009-01-15,131.28999328613278,132.64999389648438,126.5999984741211,127.9499969482422,1444300.0,0.03329132542748825,-1.0033119693207053,-7.422138582303281,52.00606641049836,52.89559690423686,3.807032910045592,2.2373237491022167,-13.104265262229717,-8.84001830169612,16.038476444307236,6.049995422363281,3.8955648389850523,-2.1975074768066634,-10.266319039591593,5.871304085978252,-6.231913258199114,1.8368983045857874,9.298052989257855,50.505912607948545,-9.872757780128786,4.0344057813924605,1,2.5000076293945597,-1.1199951171874716,-21.99249076843259,-23.739990234374986,14.330001831054716,3,0.041206519451325585,4.1830949592205435,127.05999755859376,-3.3050715954448204,129.16000366210938,1.2284093082563037,128.77000427246094,0.041206519451325585
4486,2009-01-16,132.61000061035156,133.6199951171875,130.3699951171875,132.33999633789062,992900.0,0.010054135057665503,1.8384362693817173,0.08083969116908139,50.59450034661681,51.41749573042882,1.384780333003789,0.8290841970610359,-14.40702766151638,-10.276584559193992,15.06956484775841,3.25,3.047875250363404,-0.7944999694824162,-8.863571322001263,7.274571383036431,-4.82903564574184,3.2400357067770074,7.3865239360937665,87.08445611727818,24.588091326245802,4.034535676259426,1,0.4349975585937216,-0.095001220703125,-22.827499389648438,-25.059997558593764,11.270004272460938,4,-0.006560554356257131,-1.0033119693207053,131.28999328613278,4.1830949592205435,127.05999755859376,-3.3050715954448204,129.16000366210938,-0.006560554356257131
4487,2009-01-20,128.97999572753906,132.19000244140622,128.32000732421878,131.78999328613278,1214900.0,-0.02737353793910724,1.1440321912539226,-10.40723368183092,44.71960633823592,48.9543590668064,4.071200539652125,4.1363914672956525,-10.645571854604952,-6.831575290341476,13.747360437005106,4.289993286132784,1.9931087925905047,-4.085004425048822,-12.304973806517381,4.134964956419736,-8.194989115783102,0.02498026568545697,10.44866795911878,40.66490923743062,-16.997111813962626,4.109984690734282,1,2.3850021362304403,3.535003662109375,-18.387493133544922,-21.889991760253906,12.100006103515625,1,0.0320205072074653,1.8384362693817173,132.61000061035156,-1.0033119693207053,131.28999328613278,4.1830949592205435,127.05999755859376,0.0320205072074653
4488,2009-01-21,133.02999877929688,133.1199951171875,126.91999816894531,129.8800048828125,1527500.0,0.03140024178875889,2.723736906256587,-1.1209952431634163,43.90525982674987,47.910823551680544,-1.0572369535991868,0.20810835867672495,-14.489529022678866,-11.060230067874784,12.74260734022547,6.1999969482421875,0.631965221944057,-0.10550155639649006,-8.297426836570423,8.086423723777443,-4.2014641964834425,3.9904610836904624,5.853518481964954,92.45528214154007,38.19153850566176,4.095962640086966,1,-1.6650009155273722,-0.5149993896484375,-22.437496185302734,-25.93999481201172,9.199996948242188,2,0.07178834202352902,1.1440321912539226,128.97999572753906,1.8384362693817173,132.61000061035156,-1.0033119693207053,131.28999328613278,0.07178834202352902
4489,2009-01-22,133.08000183105472,133.83999633789062,129.42999267578122,132.0,1488000.0,0.00037587801410721156,2.3923224545609485,0.3428583884749991,40.154092478998706,46.51297036779499,-1.6508116926012804,0.536065858727568,-14.383461544593999,-11.31324069343259,12.698709865898111,4.410003662109403,-0.204301331615369,-0.2779983520507585,-8.19167413909841,7.635677434996893,-4.2348362455745985,3.6788395414730815,5.280174861826964,89.50283520608367,38.06518700925124,3.9568378935238293,1,-1.8450012207031818,0.6949958801269247,-21.867504119873075,-25.37000274658206,6.949996948242159,3,0.10001500883273806,2.723736906256587,133.02999877929688,1.1440321912539226,128.97999572753906,1.8384362693817173,132.61000061035156,0.10001500883273806
4490,2009-01-23,133.14999389648438,134.8800048828125,129.00999450683594,130.00999450683594,1280800.0,0.0005259397690609013,-1.2840510011726114,2.907401912996716,38.19221792377601,45.69673339323848,-2.397798657968366,0.7768314186172347,-14.205019849131503,-11.563943582117204,12.659444177498475,5.8700103759765625,-1.3541034257015099,-0.3800056457519645,-8.107175630460233,7.347164338956304,-4.243590638106099,3.48357934660217,4.707775850752341,78.26621197047159,31.030335616192502,3.863584992354131,1,-2.8099899291992188,0.6250038146972656,-19.974990844726562,-25.239990234375,17.790008544921875,4,0.06556523760050004,2.3923224545609485,133.08000183105472,2.723736906256587,133.02999877929688,1.1440321912539226,128.97999572753906,0.06556523760050004
4491,2009-01-26,132.61000061035156,134.99000549316406,131.30000305175778,133.52999877929688,1013400.0,-0.004055526180141045,-1.0847510959193263,-0.2929931043866597,41.208798118641326,45.2388871442577,-2.1549681548666797,1.6071470071697718,-13.277832945784127,-11.226880315681257,12.625381295504583,3.6900024414062784,-1.7915947871055664,-1.0519989013671989,-8.611486784553904,6.507488981819506,-4.831742842960551,2.7277450402261536,4.7654584690660045,70.50802078369978,24.540160831562766,3.77974394159335,1,-2.214996337890625,1.1649971008300781,-16.577501296997056,-23.305000305175767,21.67999267578125,0,0.0981071898571455,-1.2840510011726114,133.14999389648438,2.3923224545609485,133.08000183105472,2.723736906256587,133.02999877929688,0.0981071898571455
4492,2009-01-27,133.8800048828125,134.94999694824222,132.30000305175778,133.64999389648438,958100.0,0.009576987154932493,1.2362863765129997,-0.2500124392549716,40.80222613716763,44.11141469710852,-2.9322480327601568,0.49233780065284805,-13.859367328185016,-12.73951725693476,12.39094311796427,2.649993896484432,-2.2508956473978685,0.13550491333006676,-7.394135967314753,7.665145793974872,-3.629315526992343,3.9003253536524767,3.03243595549867,86.2453580801549,41.960390821771924,3.7648204403224033,1,-3.4850006103515625,-0.10500717163085938,-16.52750587463379,-23.2550048828125,18.569992065429688,1,0.07469375287783397,-1.0847510959193263,132.61000061035156,-1.2840510011726114,133.14999389648438,2.3923224545609485,133.08000183105472,0.07469375287783397
4493,2009-01-28,137.27000427246094,137.99000549316406,135.02999877929688,135.05000305175778,961400.0,0.02532117766664088,-1.6194636491303878,9.651718190261501,53.20490654193126,44.976408235846215,-5.644436350694718,-2.6740461264097917,-16.812280685045323,-16.31099023009169,12.251829897023445,4.1100006103515625,-2.172953238250045,3.29650421142577,-4.37534426856223,10.96835269141377,-0.5394200285682302,7.13242845141977,-11.47000122070314,91.98217884366387,44.466249498085176,3.8359242399940032,1,-4.975002288818359,-3.495006561279297,-18.225000381469727,-25.875,15.489990234375,2,0.027755499672247774,1.2362863765129997,133.8800048828125,-1.0847510959193263,132.61000061035156,-1.2840510011726114,133.14999389648438,0.027755499672247774
4494,2009-01-29,136.0,138.07000732421878,135.55999755859378,136.66999816894528,821000.0,-0.009251870277064755,-2.2387159015958895,-0.30180081105228934,50.23809412593895,44.77996687089516,-3.322307059987935,-1.583686727663519,-14.887849818275726,-15.228653112450019,11.521179090983816,2.510009765625,-1.771245871131157,2.0889999389648324,-5.490266875695227,9.668266753624906,-1.7006334683651971,5.878633346294862,-9.956196899414081,77.15226936271885,27.290740174317563,3.7896334073300357,1,-3.5049972534179688,-2.2250022888183594,-16.099998474121094,-24.5749969482422,14.0,3,0.04580879211425781,-1.6194636491303878,137.27000427246094,1.2362863765129997,133.8800048828125,-1.0847510959193263,132.61000061035156,0.04580879211425781
4495,2009-01-30,132.88999938964844,136.60000610351562,132.30999755859378,135.5,888800.0,-0.022867651546702672,-1.2758640228922242,3.895533945205021,49.713904189617715,44.68212285345082,0.043049489503516725,1.062559154385724,-11.108349679103725,-12.354890481781169,10.10698336461716,4.290008544921847,-1.6473959785012653,-0.692000579833973,-7.812619020598362,6.428617860930416,-4.252309800216182,2.8683086405482356,-6.3651481201171975,23.48589858884486,-30.232555647123974,3.5603092203821953,1,-0.39499664306640625,0.9000015258789062,-11.817497253417969,-21.46499633789064,24.770004272460938,4,0.05372864340764383,-2.2387159015958895,136.0,-1.6194636491303878,137.27000427246094,1.2362863765129997,133.8800048828125,0.05372864340764383
4496,2009-02-02,134.30000305175778,135.28999328613278,131.38999938964844,131.66000366210938,1118800.0,0.01061030678444852,-1.4528202298409167,-1.011493782483371,60.30561918909508,46.413902059101844,-1.2315248480676075,-0.8867250310293286,-11.901517510022757,-13.915974607050714,8.490988413155504,3.8999938964843466,-1.0905124609437564,1.0315032958984034,-5.302330117354785,7.365336709151592,-2.135413410728205,4.198420002525012,-7.3133455400390375,43.56287732907489,-14.828619448457282,3.166916706626597,2,-1.8050003051757528,-0.5100021362304403,-13.227500915527315,-22.874999999999986,24.209991455078153,0,0.12390170522360733,-1.2758640228922242,132.88999938964844,-2.2387159015958895,136.0,-1.6194636491303878,137.27000427246094,0.12390170522360733
4497,2009-02-03,139.08000183105472,139.69999694824222,133.67999267578122,134.8800048828125,1265600.0,0.0355919484041618,1.2132420795758923,1.5909083027483446,65.88724044310096,48.856344349807515,-4.94856637042048,-5.8608898959192,-15.580226956635926,-18.85256690216346,7.410067294660569,6.020004272460994,-0.9325985098543299,5.744001770019565,-0.8148067120819462,12.302810252121077,2.464597528968824,9.023406011070307,-11.650010326835968,92.53916607296313,28.058887487224325,3.279404241050756,2,-4.725006103515653,-5.290000915527372,-18.007499694824247,-27.654998779296918,21.919998168945284,1,0.1093614556717808,-1.4528202298409167,134.30000305175778,-1.2758640228922242,132.88999938964844,-2.2387159015958895,136.0,0.1093614556717808
4498,2009-02-04,137.0,139.78999328613278,135.52999877929688,138.99000549316406,1280600.0,-0.014955434308818627,1.3732685008479728,-0.47381117598119216,65.92948485957024,51.72027683653768,-2.510168760890309,-4.167844625455132,-12.234051604622664,-16.955936643301115,6.276622599883271,4.259994506835909,-0.8400472699358374,3.7739997863769474,-2.435191839611406,9.983191412365287,0.6694039733827708,6.878595599371124,-8.833808169139843,66.78577007894634,-4.236298121962847,3.10459581299417,2,-2.600006103515625,-3.2099990844726562,-15.29749870300293,-25.5749969482422,23.509994506835938,2,0.11277370035213274,1.2132420795758923,139.08000183105472,-1.4528202298409167,134.30000305175778,-1.2758640228922242,132.88999938964844,0.11277370035213274
4499,2009-02-05,139.86000061035156,140.25,136.44000244140622,136.5,1238000.0,0.02087591686388013,-1.1896564575888258,-1.6884378570278415,64.36473753670191,54.62833457130723,-4.813474764198276,-7.040712728168188,-13.87556961608567,-19.99539723042085,6.068469115562863,3.8099975585937784,-0.10519443660152206,6.413000488281256,-0.4120790260062961,13.238080002568807,3.00046073113748,9.825540245425032,-10.763904663069582,95.59820132300236,21.072965915609856,3.4125397571437723,2,-4.084999084472656,-6.069999694824219,-18.157499313354492,-28.434997558593764,18.639999389648438,3,0.09223504819239636,1.3732685008479728,137.0,1.2132420795758923,139.08000183105472,-1.4528202298409167,134.30000305175778,0.09223504819239636
4500,2009-02-06,143.9600067138672,145.77000427246094,139.86000061035156,139.8699951171875,1994000.0,0.029315072827278188,-1.8759137637226984,1.2172651350357173,67.40263811747528,57.53876123784433,-8.067172436016591,-11.070355390879683,-16.900644641009094,-24.21101003666851,6.102042331475222,5.910003662109375,0.5256165813767382,10.108006286621105,1.86583800283708,18.350174570405144,5.986922144729078,14.229090428513132,-13.74852036131341,87.41309496523797,13.878506547594469,4.121084141892018,2,-5.3800048828125,-8.175003051757812,-22.257505416870117,-32.53500366210939,17.489990234375,4,0.0419560503226275,-1.1896564575888258,139.86000061035156,1.3732685008479728,137.0,1.2132420795758923,139.08000183105472,0.0419560503226275
4501,2009-02-09,142.4600067138672,144.99000549316406,141.47000122070312,144.14999389648438,829400.0,-0.010419560503226233,1.089016875172623,-0.4131986285782505,72.11287094413218,61.0177217719515,-5.613312154317612,-9.307207849504778,-14.451222173975935,-22.80058674367818,6.234683808762764,3.5200042724609375,1.3132191133559559,8.138005828857416,-0.9433324757981438,17.219344133512976,3.597336676529636,12.678674981185196,-10.381498210924548,72.62204810868191,-4.860883410035029,4.540669152327781,2,-3.8800048828125,-6.6750030517578125,-17.567508697509766,-29.81000518798828,19.849990844726562,0,0.10669659014386812,-1.8759137637226984,143.9600067138672,-1.1896564575888258,139.86000061035156,1.3732685008479728,137.0,0.10669659014386812
4502,2009-02-10,139.52000427246094,143.3000030517578,138.55999755859378,141.99000549316406,933400.0,-0.02063738805875026,-1.1594485999499635,1.4615502686108979,61.048694586898414,61.88925377694785,-1.999399823219278,-5.8188862176123735,-10.756917625169905,-19.8813050524423,6.968950322004952,4.740005493164034,2.152449094977385,4.660503387451172,-4.3090626819370925,13.630069456839436,0.1757203527570539,9.14528642214529,-5.798516277176105,38.9648764917917,-35.1112473711444,4.484783034694131,2,-0.94000244140625,-3.7350006103515625,-12.992502212524414,-26.639999389648438,21.300003051757812,1,0.13610944418615767,1.089016875172623,142.4600067138672,-1.8759137637226984,143.9600067138672,-1.1896564575888258,139.86000061035156,0.13610944418615767
4503,2009-02-11,138.86000061035156,140.38999938964844,138.08999633789062,139.86000061035156,897500.0,-0.004730530690211898,1.23301531806465,0.40485809950949503,59.63975427149228,62.93388268200934,-1.2182483718845845,-4.632430064064295,-9.349558494636824,-19.251499162841128,7.714813195683126,2.3000030517578125,2.9382080795570005,3.515499877929699,-5.2019059519831785,12.232905707842576,-0.8432030370267398,7.874202792886138,-3.6926906618055853,25.937810225185892,-44.27900362100862,4.358702914956438,2,-0.279998779296875,-3.0749969482421875,-11.860002517700195,-25.639999389648438,21.169998168945312,2,0.159441158665802,-1.1594485999499635,139.52000427246094,1.089016875172623,142.4600067138672,-1.8759137637226984,143.9600067138672,0.159441158665802
4504,2009-02-12,139.75999450683594,139.75999450683594,135.55000305175778,137.39999389648438,1137700.0,0.0064813041374658376,2.5677884459962095,-2.3600006103515625,60.72703320431958,64.15756368364288,-1.7084605131080366,-4.777113213334729,-9.212946307853741,-20.212849653384296,7.9857414215933815,4.209991455078153,3.7267212766325315,3.7804939270019418,-4.21643478906222,11.777422643066089,-0.2179704310301247,7.778958285034008,6.010009765625,41.19364923900174,-26.848113461881994,3.9984643580320745,2,-1.17999267578125,-3.9749908447265625,-12.364995956420898,-26.539993286132812,18.960006713867188,3,0.14846880949888042,1.23301531806465,138.86000061035156,-1.1594485999499635,139.52000427246094,1.089016875172623,142.4600067138672,0.14846880949888042
4505,2009-02-13,136.69999694824222,139.63999938964844,136.41000366210938,139.10000610351562,854000.0,-0.0218946599804285,-1.167785475455332,-1.0169527688875837,56.13560492163226,63.6942287650359,2.177844098030846,-1.3607994492948876,-5.36618665763271,-17.20500223056372,8.056892254881678,3.3499908447265625,3.7778344853898886,0.44999618530275143,-7.239105556836705,8.139097927442208,-3.394554685766991,4.294547056372494,8.865607299804651,12.182135583358145,-53.253045435665754,3.844550871069732,2,3.025001525878878,-0.9149932861328409,-8.787498474121122,-23.47999572753909,21.350006103515597,4,0.15947332507996892,2.5677884459962095,139.75999450683594,1.23301531806465,138.86000061035156,-1.1594485999499635,139.52000427246094,0.15947332507996892
4506,2009-02-17,131.74000549316406,136.08000183105472,131.5,134.38999938964844,1921800.0,-0.03628377151285611,-1.9265141765141947,1.104159911499374,47.10967160633154,61.60783222761708,7.528179886077339,3.7214741991843994,0.09930247332192721,-12.296354556739715,7.975376804968616,5.199996948242216,3.912731251811522,-4.466495513916016,-12.251548239992104,3.318557212160073,-8.359021876954046,-0.5739691508779856,13.625286730957015,2.0339443312966736,-58.258589115907554,3.8925263630380424,2,6.894996643066406,4.0449981689453125,-3.682506561279297,-18.520004272460938,30.449996948242188,1,0.22551988929907685,-1.167785475455332,136.69999694824222,2.5677884459962095,139.75999450683594,1.23301531806465,138.86000061035156,0.22551988929907685
4507,2009-02-18,133.11000061035156,133.44999694824222,129.21000671386722,132.0,1733300.0,0.010399233794313067,3.7374370252920266,-0.4188691195946335,44.05713762555805,59.177571423837946,5.8360009386642275,2.8214081477044033,-0.6930752031129259,-13.691247428474668,8.431837234451207,4.239990234375,4.355797003263149,-3.3030006408691293,-10.475999094677206,3.869997812938948,-6.889499867773168,0.2834985860349093,11.70067992480466,34.883689190000545,-20.516292209791025,3.58649922690404,2,4.3800048828125,2.6750030517578125,-3.2900009155273438,-19.889999389648438,33.089996337890625,2,0.21936741653032032,-1.9265141765141947,131.74000549316406,-1.167785475455332,136.69999694824222,2.5677884459962095,139.75999450683594,0.21936741653032032
4508,2009-02-19,142.5800018310547,143.1300048828125,137.89999389648438,137.89999389648438,2555600.0,0.07114417532326778,-1.2350436407148144,4.216221046120008,57.61574339801246,58.427683186205776,-3.083500860397521,-6.215098127217573,-9.6923969577079,-23.175879935088204,9.140662455536829,10.020004272460938,4.614666795993372,5.689500427246088,-1.7997707747262552,13.178771629218431,1.9448648262599022,9.434136028232274,1.2946382748241945,96.04882813142291,41.60754056189076,3.7446356009861717,2,-5.089996337890625,-6.7949981689453125,-11.987503051757812,-29.360000610351562,21.610000610351562,3,0.12792821755449912,3.7374370252920266,133.11000061035156,-1.9265141765141947,131.74000549316406,-1.167785475455332,136.69999694824222,0.12792821755449912
4509,2009-02-20,146.38999938964844,146.9499969482422,140.52000427246094,141.47999572753906,2927100.0,0.026721822904086423,1.1326679858900457,1.049144302906012,65.37585635186284,58.202485212248845,-6.55962166773142,-9.461935321368458,-12.81719319942033,-26.98776334485663,9.954045381658775,6.42999267578125,4.3643637649467735,8.833998107910162,0.45751004670324846,17.210486169117075,4.645754077306719,13.022242138513604,-17.17999267578122,96.8433040199276,36.89653577196637,4.188244030603457,2,-8.30999755859375,-10.014999389648438,-15.797500610351562,-33.16999816894531,17.009994506835938,4,0.09317575959094482,-1.2350436407148144,142.5800018310547,3.7374370252920266,133.11000061035156,-1.9265141765141947,131.74000549316406,0.09317575959094482
4510,2009-02-23,141.8800048828125,148.5,141.52000427246094,146.44000244140625,2118400.0,-0.030808077912696907,-1.6439383868450712,-0.9287157143656264,58.06383435312941,56.64148114658186,-2.654894160839291,-4.494828285742926,-7.918502355954843,-22.42925687017464,10.693679364171652,6.9799957275390625,4.171893898842825,3.887503051757818,-4.4319076638353465,12.206913767350983,-0.27220230603876416,8.0472084095544,-12.315198364257782,65.68171373109554,3.5111996428056713,4.15970535779658,2,-3.0250015258789062,-4.330005645751953,-10.725004196166992,-28.660003662109375,20.739990234375,0,0.11869182237341924,1.1326679858900457,146.38999938964844,-1.2350436407148144,142.5800018310547,3.7374370252920266,133.11000061035156,0.11869182237341924
4511,2009-02-24,145.6199951171875,146.16000366210938,142.27000427246094,142.27000427246094,1502600.0,0.02636023474529825,-1.32239404222369,-0.7346475083990309,57.11487888744907,56.204390513309704,-6.592805056612292,-7.599814096145138,-11.350820793414783,-26.07917441570848,11.452297284595229,4.279998779296875,3.9505258983394356,6.976993560791016,-1.600874671445922,15.554861793027953,2.6880594446725468,11.265927676909484,-15.297780859374967,85.06995393884931,25.63623232584466,4.288934116118467,2,-6.764991760253906,-7.909996032714844,-13.639995574951172,-32.399993896484375,21.20001220703125,1,0.08535921131275459,-1.6439383868450712,141.8800048828125,1.1326679858900457,146.38999938964844,-1.2350436407148144,142.5800018310547,0.08535921131275459
4512,2009-02-25,143.8800048828125,146.66000366210938,143.11000061035156,145.19000244140625,1278900.0,-0.011948841455287407,-1.4912248765914615,-0.3910451160354369,57.5405635922736,55.97114710450764,-4.659282070344091,-5.346346366418118,-9.234505075409771,-24.238036789817443,12.277889906350808,3.5500030517578125,3.1860636857301756,4.737003326416016,-3.8376745435379007,13.311681196369932,0.44966439143905745,9.024342261392974,-12.830679195312456,56.415165500185694,-2.002294696086878,4.287338934976964,2,-5.025001525878906,-6.170005798339844,-11.100006103515625,-30.660003662109375,14.360000610351562,2,0.12725880551301683,-1.32239404222369,145.6199951171875,-1.6439383868450712,141.8800048828125,1.1326679858900457,146.38999938964844,0.12725880551301683
4513,2009-02-26,141.0800018310547,146.33999633789062,140.72000122070312,145.8000030517578,1104000.0,-0.019460682212503078,-1.0661737481627753,3.6030610818618087,51.33889607471051,54.9280207567733,-1.6888564585476615,-2.367664054344658,-6.197076320028543,-21.27102821465138,12.367841200882143,5.6199951171875,2.283987872651551,1.7465003967285213,-6.822258954513245,10.315259747970288,-2.5378792788923477,6.03088007234939,-9.33264917105464,7.017517022737138,-44.767831619473,4.2843796756208805,2,-2.2249984741210938,-3.3700027465820312,-9.140003204345703,-27.860000610351562,19.220001220703125,3,0.17805496733172044,-1.4912248765914615,143.8800048828125,-1.32239404222369,145.6199951171875,-1.6439383868450712,141.8800048828125,0.17805496733172044
4514,2009-02-27,142.22999572753906,145.38999938964844,140.05000305175778,140.19000244140622,1719400.0,0.008151360090436599,-3.6034608630452345,-0.43220185562345026,47.96994505970665,54.02072521655935,-2.739748461513983,-3.1905736751173777,-7.072688226391051,-22.252180545712193,12.395962038226841,5.339996337890653,2.034301911616126,2.584994506835926,-5.926286922226012,11.096275935897864,-1.6706462076950288,6.840635221366881,-9.812537173939006,25.798739208240363,-20.592625006305383,4.255640714530963,2,-3.3749923706054688,-3.4749984741210938,-10.289997100830078,-29.009994506835938,18.650009155273438,4,0.15439785821223384,-1.0661737481627753,141.0800018310547,-1.4912248765914615,143.8800048828125,-1.32239404222369,145.6199951171875,0.15439785821223384
4515,2009-03-02,140.02999877929688,142.1699981689453,139.25,141.16000366210938,1909700.0,-0.015467883107137093,-1.1710003857236857,-0.5539257851944303,47.19463098598099,54.0301651476315,-0.01979766021227647,-0.4513819187835679,-4.762642031315039,-19.921564898156248,13.121827455155085,2.9799957275390625,1.8221277211657139,0.02799758911132244,-7.866947812528679,7.922942990751324,-3.9194751117086923,3.975470289931337,-6.969238567840819,10.52629411352863,-31.202579318085505,3.947472700820006,3,-1.1749954223632812,-1.2750015258789062,-7.524999618530273,-26.80999755859375,15.44000244140625,0,0.16689277526897106,-3.6034608630452345,142.22999572753906,-1.0661737481627753,141.0800018310547,-1.4912248765914615,143.8800048828125,0.16689277526897106
4516,2009-03-03,150.94000244140625,157.49000549316406,149.44000244140625,151.4499969482422,6849600.0,0.07791190285807814,-3.5869035043102886,0.45132062223182456,61.134953817423416,55.92770028006098,-8.850602816566436,-10.593999994653899,-15.458375610747453,-30.462300415216987,14.810879959691873,17.460006713867188,1.7653366235131216,10.106001281738287,1.2879470344045387,18.924055529072035,5.696974158071413,14.515028405405161,-17.26167263840844,64.08990636426834,21.102137435897923,4.409027123666868,3,-3.2450027465820312,-7.589996337890625,-18.88250160217285,-37.720001220703125,8.239990234375,1,0.07738169131350947,-1.1710003857236857,140.02999877929688,-3.6034608630452345,142.22999572753906,-1.0661737481627753,141.0800018310547,0.07738169131350947
4517,2009-03-04,154.2899932861328,155.7899932861328,150.2899932861328,150.91000366210938,2031700.0,0.022194188356575717,-1.3809470336254075,-6.6275020195673635,64.29498774941518,56.669838541327955,-9.923860890211017,-13.43488451024649,-18.599108283206135,-33.39967555691811,15.709505522032508,5.5,2.2261903928973084,12.695492553710949,2.0750465146397232,23.315938592782175,7.385269534175336,18.00571557324656,-19.182962941725037,82.45607870989654,35.77030077202876,5.310223019535613,3,-5.919990539550781,-10.939987182617188,-22.204992294311523,-41.06999206542969,7.4300079345703125,2,0.0812108016289097,-3.5869035043102886,150.94000244140625,-1.1710003857236857,140.02999877929688,-3.6034608630452345,142.22999572753906,0.0812108016289097
4518,2009-03-05,152.4499969482422,156.88999938964844,151.25,153.32000732421875,1921100.0,-0.01192557144310924,-2.4495364040634056,-0.25740030969116656,61.555286560413585,56.245330786722484,-7.304742628822368,-10.93890936830823,-16.433132573342334,-31.02328217860429,16.68032076781777,5.6399993896484375,3.5136637303522207,10.082996368408203,-1.3470484595496828,21.51304119636609,4.36797395442926,15.798018782387146,-15.999988094909043,72.36838252701867,23.955663398935897,5.715022413978939,3,-4.079994201660156,-9.099990844726562,-20.3649959564209,-39.22999572753906,5.55999755859375,3,0.03797972227502,-1.3809470336254075,154.2899932861328,-3.5869035043102886,150.94000244140625,-1.1710003857236857,140.02999877929688,0.03797972227502
4519,2009-03-06,152.75999450683594,154.0,147.83999633789062,154.0,1794200.0,0.002033437617575018,8.93544576385898,1.4252766718697931,65.39495324357861,57.05989955232795,-7.393654231297404,-10.785919282622018,-16.31043650349443,-30.804164509389437,17.35212808897574,6.160003662109375,4.983648979991074,9.747994232177746,-2.512141634216391,22.008130098571883,3.6179262989806773,15.878062165374814,-15.047585855112942,74.0679300337885,20.20181136454552,6.130067933197065,3,-4.389991760253906,-9.409988403320312,-19.724994659423828,-39.53999328613281,6.1699981689453125,4,0.04935852851568723,-2.4495364040634056,152.4499969482422,-1.3809470336254075,154.2899932861328,-3.5869035043102886,150.94000244140625,0.04935852851568723
4520,2009-03-09,150.0,152.99000549316406,148.8000030517578,150.9499969482422,1838600.0,-0.0180675216423396,-1.501500831264661,0.7661231772595829,68.27463406812403,58.29987235018072,-3.755656455558295,-7.95824588740976,-13.175715554053795,-27.646284347443753,17.092277635382715,4.19000244140625,5.109424979609884,6.686000061035145,-5.96382849993654,19.33582862200683,0.3610857805493026,13.010914341520987,-11.100935537790548,22.38343640253438,-36.46774759148399,6.3249142804858405,3,-1.6299972534179688,-6.649993896484375,-16.864999771118164,-36.779998779296875,11.089996337890625,0,0.07253336588541659,8.93544576385898,152.75999450683594,-2.4495364040634056,152.4499969482422,-1.3809470336254075,154.2899932861328,0.07253336588541659
4521,2009-03-10,157.66000366210938,157.66000366210938,151.02000427246094,151.64999389648438,1875800.0,0.05106669108072914,1.2096467888044846,-6.326346391686343,71.8222426938824,59.886725583692815,-10.647921797797466,-15.2004519351446,-20.372638496666525,-34.87977932898221,17.008814403879008,7.660003662109375,4.729186403497238,13.586003875732416,-0.5829970955430497,27.755004847007882,6.501503390094683,20.67050436137015,-17.64548273804266,100.0,36.54251147196041,7.084500485637738,3,-9.205001831054688,-14.224998474121094,-24.517501831054688,-44.44000244140625,8.269989013671875,1,-0.013890665930084478,-1.501500831264661,150.0,8.93544576385898,152.75999450683594,-2.4495364040634056,152.4499969482422,-0.013890665930084478
4522,2009-03-11,158.50999450683594,161.05999755859375,157.25,158.5,1331100.0,0.005391290276437033,-2.0358612723791,0.001662976804647195,66.72266581578714,61.59603333270133,-10.286100278398209,-15.34137526159401,-20.812981457335326,-35.175991618165455,17.789007059394606,3.80999755859375,5.117558687959132,13.486495208740223,-1.891143221014687,28.864133638495133,5.797675993862754,21.175314423617692,-17.08383496372582,80.71102256961677,20.49309387277119,7.68881921487746,3,-8.354995727539062,-13.374992370605469,-25.36749267578125,-45.28999328613281,7.8700103759765625,2,0.004226851253322117,1.2096467888044846,157.66000366210938,-1.501500831264661,150.0,8.93544576385898,152.75999450683594,0.004226851253322117
4523,2009-03-12,161.0,161.4499969482422,156.5,158.1199951171875,1411300.0,0.01570882328846901,1.619046850148955,288.1587786259542,65.77414794022607,63.57427809720349,-10.78774581469034,-16.95705943526147,-22.8707885932468,-37.16317098913227,18.667336791046377,4.9499969482421875,5.4186087163415095,14.86950073242187,-1.775345205539736,31.514346670383475,6.547077763441052,23.191923701402686,-17.610456655341522,96.69363021262521,39.41041275088299,8.322422968980803,3,-10.650001525878906,-15.669998168945312,-26.927501678466797,-47.779998779296875,4.3600006103515625,3,0.00447205727144806,-2.0358612723791,158.50999450683594,1.2096467888044846,157.66000366210938,-1.501500831264661,150.0,0.00447205727144806
4524,2009-03-13,160.50999450683594,162.80999755859375,159.75999450683594,161.67999267578125,1246400.0,-0.00304351237990097,-1.2846480475023003,-0.406248675454584,72.02649092644276,66.33337364614368,-8.30543760729958,-15.634393458166386,-22.092372497109636,-36.184689790994895,20.25359722188189,3.0500030517578125,5.887853791157795,13.341995239257812,-4.193833856426494,30.87782433494212,4.5740806914156735,22.10990978709995,-14.953196729747418,83.58312666978159,26.231955663632,8.767914547842151,3,-5.18499755859375,-14.499992370605469,-26.414997100830078,-47.28999328613281,4.5800018310546875,4,-0.015575354093564142,1.619046850148955,161.0,-2.0358612723791,158.50999450683594,1.2096467888044846,157.66000366210938,-0.015575354093564142
4525,2009-03-16,158.5,161.97999572753906,158.36000061035156,161.63999938964844,1193100.0,-0.01252255046803541,-1.1169573422922996,2.6837643621946605,65.87773095302049,66.86034888343225,-3.7995075063025467,-12.550951891984852,-19.88294552141633,-33.72552149536503,21.808729504282553,3.6199951171875,6.973705921750906,10.242000579833984,-7.264228965439912,27.74823012510788,1.4888858071970503,18.99511535247092,-10.527754253500746,63.44359615825146,9.202153832632845,8.753114772636948,3,-3.1750030517578125,-12.489997863769531,-23.717498779296875,-45.279998779296875,5.94000244140625,0,0.0027128875443611644,-1.2846480475023003,160.50999450683594,1.619046850148955,161.0,-2.0358612723791,158.50999450683594,0.0027128875443611644
4526,2009-03-17,161.4499969482422,162.24000549316406,157.5399932861328,158.25,1366400.0,0.018611968127711043,-1.0346327495153198,-1.0191075064509703,71.03184475113034,67.60888855028949,-5.7014479114733945,-13.872265451715805,-22.63058082301427,-36.20942065879835,23.375660902785548,4.70001220703125,8.364625170243471,11.706497955322277,-4.917985207400932,28.330981118045486,3.3942563739606726,20.01873953668388,-11.400465948049714,78.44689165530116,23.46915017848442,8.31224158136161,3,-6.125,-15.439994812011719,-24.267494201660156,-46.23499298095703,3.0200042724609375,1,-0.002229796328004685,-1.1169573422922996,158.5,-1.2846480475023003,160.50999450683594,1.619046850148955,161.0,-0.002229796328004685
4527,2009-03-18,162.30999755859375,164.07000732421875,159.24000549316406,162.49000549316406,1491200.0,0.005326730421848502,1.8922066233878962,-0.0562525331998188,76.65077958561804,69.28616555308999,-5.927514651083214,-13.104379277619444,-23.182498175933773,-36.54600854918408,24.66892054147974,4.8300018310546875,10.153062221235984,11.106498718261719,-4.462603400329016,26.675600836852453,3.3219476589663657,18.891049777557072,-10.474001240225107,76.75022374160466,15.057044521312704,7.784551059295361,3,-6.3549957275390625,-15.669990539550781,-25.12749481201172,-43.16499710083008,-0.6300048828125,2,0.022302970683495182,-1.0346327495153198,161.4499969482422,-1.1169573422922996,158.5,-1.2846480475023003,160.50999450683594,0.022302970683495182
4528,2009-03-19,160.82000732421875,162.35000610351562,159.75999450683594,162.25999450683594,1357300.0,-0.009179904237489267,2.1975247011839616,7.999576163431381,73.1391916443913,70.14663648651361,-3.492671191189544,-10.727851626493958,-21.44277627482117,-34.528451446667034,26.124850304012703,2.5900115966796875,10.353587540671782,8.704508209228521,-6.874581105638612,24.283597524095654,0.9149635517949548,16.494052866662088,-7.0265692449141,50.229816030339926,-15.342669280692611,7.789544657433564,3,-4.385002136230469,-14.180000305175781,-23.63750457763672,-38.86500549316406,3.339996337890625,3,0.03457279757104237,1.8922066233878962,162.30999755859375,-1.0346327495153198,161.4499969482422,-1.1169573422922996,158.5,0.03457279757104237
4529,2009-03-20,160.02999877929688,161.9199981689453,157.00999450683594,160.9600067138672,1402600.0,-0.00491237724749749,2.4456276736429006,0.6458445920886713,75.79980741476766,70.98276685836291,-1.746640787070561,-9.34257238725084,-20.285852699249943,-33.16556557215483,26.847127002820457,4.910003662109375,10.06997059703886,7.232499694824213,-8.484863095192992,22.949862484841418,-0.6261817001843895,15.091181089832816,-4.592309620805963,42.77618682256827,-28.529946660304653,7.858681395008605,3,-2.4849929809570312,-13.389991760253906,-22.847496032714844,-37.80999755859375,5.160003662109375,4,0.033306266773178494,2.1975247011839616,160.82000732421875,1.8922066233878962,162.30999755859375,-1.0346327495153198,161.4499969482422,0.033306266773178494
4530,2009-03-23,158.72000122070312,159.3300018310547,155.44000244140625,159.25,1648700.0,-0.00818594993805144,10.275320654577621,0.5698862983806133,63.34020223670193,70.04031791867618,1.0397049270986827,-7.068693433191584,-18.630137270828328,-31.287366383712666,27.259107350075528,4.589996337890625,10.08783734120118,5.080502319335949,-9.96415870375904,20.125163342430938,-2.4418281922115455,12.602832830883443,5.350006103515625,38.00691684229883,-32.79875754863408,7.522330511547489,3,1.035003662109375,-12.079994201660156,-21.537498474121094,-36.5,5.209991455078125,0,0.04013353747603565,2.4456276736429006,160.02999877929688,2.1975247011839616,160.82000732421875,1.8922066233878962,162.30999755859375,0.04013353747603565
4531,2009-03-24,158.0500030517578,159.02000427246094,157.0,157.75,1175200.0,-0.004221258592442045,-1.2444453863434068,-0.5660447976046525,57.099721561468535,68.97110189041857,1.9789500305277272,-5.712612023447832,-17.524812438298255,-30.228042215081075,27.693351627219677,2.0200042724609375,9.891367983718425,3.789003753662115,-10.883121778341774,18.461129285666004,-3.5470590123398438,11.125066519664074,5.847404174804694,30.243327156739326,-37.47393765382611,7.3360627660019455,3,1.7050018310546875,-11.409996032714844,-20.295001983642578,-35.83000183105469,8.339996337890625,1,0.040430238951377095,10.275320654577621,158.72000122070312,2.4456276736429006,160.02999877929688,2.1975247011839616,160.82000732421875,0.040430238951377095
4532,2009-03-25,162.19000244140625,162.39999389648438,158.25,158.4499969482422,1092300.0,0.026194237960834865,-1.0048282648837714,12.466558160826,66.92149247796408,69.0985846168339,-1.770311147193354,-8.86505495512273,-21.034102051904227,-34.0393069202527,28.255965129976907,4.3499908447265625,9.915695651629818,7.013503265380848,-7.209382417795922,21.236388948557618,-0.09793957620755123,14.124946106969247,1.538256689453135,96.98287768837831,28.620712191906406,7.111442841588389,3,-2.43499755859375,-15.549995422363281,-24.979999542236328,-39.970001220703125,0.0800018310546875,2,0.01405757904295335,-1.2444453863434068,158.0500030517578,10.275320654577621,158.72000122070312,2.4456276736429006,160.02999877929688,0.01405757904295335
4533,2009-03-26,166.1999969482422,166.4199981689453,161.33999633789062,161.99000549316406,1063000.0,0.02472405479052031,1.1849498920398238,1.125664511127884,70.68967137208918,68.95004911079462,-5.548611316313867,-11.48549759723386,-24.366359196436406,-37.73143421586832,29.574058125040015,5.0800018310546875,9.108845647026044,9.767498016357422,-3.626415169134418,23.161411201849262,3.070541423611502,16.464454609103342,-10.759994506835938,97.99634511558746,29.101948698135814,6.696956592745922,3,-5.269996643066406,-14.040000915527344,-29.56249237060547,-40.454994201660156,-2.989990234375,3,-0.02719617542392949,-1.0048282648837714,162.19000244140625,-1.2444453863434068,158.0500030517578,10.275320654577621,158.72000122070312,-0.02719617542392949
4534,2009-03-27,164.19000244140625,165.4600067138672,163.25,164.9600067138672,637400.0,-0.012093829986422278,1.4971766997991363,-0.18289924829470908,72.36055968484065,69.67036341433018,-3.3097690414457475,-8.164561844802279,-21.62031033175643,-35.49490300795583,31.11103326980547,2.9499969482421875,8.726633775152067,6.659503173828114,-5.362327785630043,18.68133413328627,0.6485876940990352,12.670418653557192,-8.53040008544923,79.69037709235184,4.70972024310349,6.010915479729079,3,-3.2600021362304688,-11.355003356933594,-27.55249786376953,-35.52000045776367,-2.6199951171875,4,-0.00018270770967054872,1.1849498920398238,166.1999969482422,-1.0048282648837714,162.19000244140625,-1.2444453863434068,158.0500030517578,-0.00018270770967054872
4535,2009-03-30,163.39999389648438,163.64999389648438,160.75,162.60000610351562,817200.0,-0.004811550844600276,3.461570965773041,-1.038939420961893,61.54463720151434,68.61622924215064,-1.957447636592633,-5.8330239778723865,-20.22461781945242,-34.37590732113782,32.68249159074406,3.44000244140625,8.216915821046257,4.700994873046881,-4.3295568901746435,13.731546636268405,0.18571899143611859,9.216270754657643,-7.525183624267584,67.94050043006467,-3.715289917325606,4.515275881610758,3,-2.4699935913085938,-10.564994812011719,-26.17249298095703,-34.13999557495117,-0.0999908447265625,0,0.010954765066000238,1.4971766997991363,164.19000244140625,1.1849498920398238,166.1999969482422,-1.0048282648837714,162.19000244140625,0.010954765066000238
4536,2009-03-31,162.6199951171875,165.2100067138672,161.5,163.80999755859375,966500.0,-0.00477355451916972,-1.1632738402405822,-1.4875257495994507,58.28963639262186,66.5761022207066,-1.1108488940614336,-4.356482766383294,-18.878065127372622,-33.301967389680044,32.351137400379514,3.7100067138671875,7.457538048343196,3.336996459960943,-5.069989111774305,11.743982031696191,-0.8664963259066951,7.5404892458285815,-6.534281087036135,53.488324315642224,-16.31887713959363,4.2034927858676285,3,-1.6899948120117188,-9.784996032714844,-24.41749382019043,-30.739994049072266,0.4000091552734375,1,0.008055574947285704,3.461570965773041,163.39999389648438,1.4971766997991363,164.19000244140625,1.1849498920398238,166.1999969482422,0.008055574947285704
4537,2009-04-01,166.82000732421875,167.1300048828125,161.5,162.63999938964844,1083200.0,0.02582715738002972,1.3458338763975293,-3.5126045032569113,60.981145894752366,65.22520824852451,-5.1448773305907025,-7.9787199068985615,-22.334013987449737,-37.103350488485546,32.095537903222805,5.6300048828125,7.307836182300747,6.910507965087902,-1.7921112998751596,15.613127230050964,2.559198332606371,11.261817597569433,-10.5276076112915,95.14110781593801,27.54785140108727,4.351309632481525,4,-5.535003662109375,-13.6300048828125,-28.537506103515625,-33.290008544921875,-9.350006103515625,2,-0.0025776760321954972,-1.1632738402405822,162.6199951171875,3.461570965773041,163.39999389648438,1.4971766997991363,164.19000244140625,-0.0025776760321954972
4538,2009-04-02,158.24000549316406,168.19000244140625,157.97000122070312,165.83999633789062,2555200.0,-0.05143269065070377,-1.5110569992670533,-1.8181761766219733,46.718720361376164,61.993976353703225,3.3868251186339933,1.1144333079462285,-13.224871884806618,-28.158270107110866,31.397875313792955,10.220001220703125,6.433310331390999,-1.9589942932128963,-9.974910545004377,6.0569219585785845,-5.966952419108651,2.0489638326828583,-1.514101573441394,2.641920158619722,-60.32920448127241,4.007958125895743,4,3.5749969482421875,-4.5200042724609375,-19.957504272460938,-22.365005493164062,0.75,3,0.02546763548659614,1.3458338763975293,166.82000732421875,-1.1632738402405822,162.6199951171875,3.461570965773041,163.39999389648438,0.02546763548659614
4539,2009-04-03,160.3000030517578,161.6199951171875,155.33999633789062,157.8300018310547,1265900.0,0.013018184321806903,1.457932204199613,-0.3250005521279009,52.5981568756836,60.800415758034525,1.5300573040532583,-0.37073016605529574,-14.722494088498735,-29.864648206448237,31.20165191540647,6.279998779296875,5.269741681755107,-0.2759971618652344,-7.4876785353832815,6.935684211652813,-3.881837848624258,3.329843524893789,7.8899993896484375,38.59925570393451,-23.30779650939281,3.6058406867590276,4,1.464996337890625,-6.5800018310546875,-22.017501831054688,-24.425003051757812,-3.32000732421875,4,0.01815348475801204,-1.5110569992670533,158.24000549316406,1.3458338763975293,166.82000732421875,-1.1632738402405822,162.6199951171875,0.01815348475801204
4540,2009-04-06,160.8800048828125,161.2899932861328,157.3800048828125,159.3000030517578,883900.0,0.0036182271990812254,2.2583526719013256,0.6396765385423231,49.11683918505688,59.91342882732211,1.4401173992548593,-0.09890750212528587,-14.724042329822396,-30.040317806091792,30.994824360745593,3.9099884033203125,4.351275827726965,-0.2399955749511662,-5.458617436087934,4.978626286185602,-2.8493065055195643,2.369315355617232,7.30999755859375,43.11288648653784,-16.012045408567964,2.609310930568391,4,0.8849945068359375,-7.160003662109375,-22.07500457763672,-25.0050048828125,-6.4000091552734375,0,0.0042889260347105385,1.457932204199613,160.3000030517578,-1.5110569992670533,158.24000549316406,1.3458338763975293,166.82000732421875,0.0042889260347105385
4541,2009-04-07,155.47000122070312,160.32000732421875,155.38999938964844,160.32000732421875,1094900.0,-0.03362757022571017,1.0329904042787479,-3.0696205587800707,40.711576619660875,57.00121595417731,7.203148895127839,5.416311418172654,-8.769115072317163,-24.18403859229076,30.072520574550776,5.4900054931640625,3.2337501020584227,-5.54049911499024,-11.14261666826684,0.06161843828635938,-8.341557891628554,-2.739440338351926,12.463001098632816,1.0117106697477136,-53.57524067558241,2.8010587766383037,4,6.2949981689453125,2.5449981689453125,-16.665000915527344,-18.335002899169922,1.1999969482421875,1,0.05036342554560935,2.2583526719013256,160.8800048828125,1.457932204199613,160.3000030517578,-1.5110569992670533,158.24000549316406,0.05036342554560935
4542,2009-04-08,159.17999267578125,159.69000244140625,155.75999450683594,156.75,1000400.0,0.023863069569360018,1.2782574082264484,-0.5010287871637565,47.89957186286166,54.46898267537426,3.3763446962820183,1.8541514892545763,-11.920779660598328,-27.283694243595676,28.745123855048053,4.220001220703125,3.0389933454735854,-1.8640075683593693,-7.410907302710655,3.682892165991916,-4.637457435534998,0.9094422988162592,8.50114952392579,29.88322578959743,-24.21162108099111,2.7734498671756396,4,2.5850067138671875,-1.1649932861328125,-13.657489776611328,-17.549991607666016,-1.1699981689453125,2,0.024123707584916332,1.0329904042787479,155.47000122070312,2.2583526719013256,160.8800048828125,1.457932204199613,160.3000030517578,0.024123707584916332
4543,2009-04-09,161.72000122070312,162.5500030517578,159.88999938964844,161.14999389648438,892700.0,0.015956832904844953,1.3856417555047693,0.2345716223344134,52.07158873176633,52.21465256947712,0.14976855240834652,-0.6631507464680624,-13.970721259855623,-29.343449921638012,27.704562638693552,3.3700103759765625,3.2250791024542593,0.6400009155273381,-4.915036255411508,6.195038086466184,-2.137517669942099,3.417519500996775,5.714318061767585,88.48819614192142,31.60000458695967,2.7775185854694273,4,0.0449981689453125,-3.7050018310546875,-15.859996795654297,-20.09000015258789,-3.0099945068359375,3,-0.026279989907988743,1.2782574082264484,159.17999267578125,1.0329904042787479,155.47000122070312,2.2583526719013256,160.8800048828125,-0.026279989907988743
4544,2009-04-13,158.00999450683594,161.22000122070312,157.27000427246094,160.8699951171875,833000.0,-0.022940926823294183,1.2190914195337514,-5.017480458293179,49.17804303902384,50.84058655142262,3.230693293956932,3.003974435322789,-9.762711786145843,-25.059395587063023,26.248302712821115,4.4499969482421875,2.64257297935697,-2.9450057983398494,-8.664135458876274,2.774123862196575,-5.804570628608076,-0.08544096807162305,9.182438316743173,36.592091859568065,-21.747382568732604,2.8595648302682184,4,3.7550048828125,0.0050048828125,-12.14999008178711,-16.379993438720703,3.2700042724609375,0,0.006202208850059288,1.3856417555047693,161.72000122070312,1.2782574082264484,159.17999267578125,1.0329904042787479,155.47000122070312,0.006202208850059288
4545,2009-04-14,158.92999267578125,159.5500030517578,155.35000610351562,157.5,920500.0,0.0058224049169592895,2.1460493079288154,-0.4999973323801038,51.012878988789495,50.0320579509968,1.799143763072152,2.232292760627672,-10.063489043751986,-25.375486889417715,24.901056210746336,4.1999969482421875,1.4948426321470265,-2.0465072631835994,-7.72989939459805,3.636884868230851,-4.888203328890825,0.7951888025236258,8.025391418084098,49.72205680086636,-11.668603679927351,2.84169606570723,4,2.8350067138671875,-0.43498992919921875,-13.069988250732422,-17.299991607666016,-1.829986572265625,1,-0.012269533996771775,1.2190914195337514,158.00999450683594,1.3856417555047693,161.72000122070312,1.2782574082264484,159.17999267578125,-0.012269533996771775
4546,2009-04-15,161.08999633789062,161.42999267578125,158.5,158.83999633789062,853700.0,0.013590912739270156,1.0,1.5734346322933117,48.67341350633979,48.664532130062064,-0.6713091900559505,0.046310252864145696,-11.611860956267208,-26.95392807639348,23.807712577551687,2.92999267578125,0.42998699460255807,0.13149642944335938,-5.54786039218547,5.810853251072189,-2.7081819813710695,2.971174840257788,5.633080000855216,79.72212037918108,21.890402053338562,2.83967841081442,4,0.6750030517578125,-1.4849929809570312,-15.229991912841797,-19.45999526977539,-6.5500030517578125,2,-0.04103296766167219,2.1460493079288154,158.92999267578125,1.2190914195337514,158.00999450683594,1.3856417555047693,161.72000122070312,-0.04103296766167219
4547,2009-04-16,165.92999267578125,166.32000732421875,161.3800048828125,162.24000549316406,1080700.0,0.030045294232539543,1.2102837714671937,1.6399943033854167,49.680770725367566,48.99364883717223,-6.314911202559955,-4.7522290667303935,-15.925471066034476,-30.972177510971164,22.731496665113944,5.230010986328125,0.02100959960054638,4.790493011474609,-1.2870007979131515,10.86798682086237,1.751746106780729,7.82923991616849,0.5654220629474764,96.44471645361857,41.88861767777833,3.0387469046938858,4,-5.0999908447265625,-4.1649932861328125,-19.984989166259766,-24.199989318847656,-10.279998779296875,3,-0.055806634819357215,1.0,161.08999633789062,2.1460493079288154,158.92999267578125,1.2190914195337514,158.00999450683594,-0.055806634819357215
4548,2009-04-17,166.3800048828125,166.66000366210938,163.5500030517578,165.9199981689453,717800.0,0.002712060669529226,5.098014869777253,0.12466349911300227,52.68843629977177,49.00367988429313,-6.133879704136547,-5.021813849165909,-15.765959985134913,-30.507092932915214,21.61651881379551,3.1100006103515625,-0.2333119630458782,4.962505340576172,-1.5467724625564188,11.471783143708763,1.7078664390098766,8.217144242142467,-11.040008544921875,97.52432502441947,44.241236001142646,3.254638901566294,4,-5.375,-4.6150054931640625,-18.735004425048828,-22.95000457763672,-3.540008544921875,4,-0.0503065881135889,1.2102837714671937,165.92999267578125,1.0,161.08999633789062,2.1460493079288154,158.92999267578125,-0.0503065881135889
4549,2009-04-20,165.36000061035156,166.36000061035156,163.1999969482422,165.6999969482422,955400.0,-0.006130570035620342,2.8072249287618347,-0.7391116860715826,52.392584145849455,49.36765154660342,-4.828389408954621,-3.775602419014376,-14.227918387720763,-28.62164395785686,21.106388461316683,3.1800079345703125,-0.9680805060618809,3.6760009765625057,-3.0276276330028224,10.379629586127834,0.3241866717798416,7.02781528134517,-9.793604125976572,88.50571766242317,35.54509267903376,3.3518143047826623,4,-4.3549957275390625,-3.595001220703125,-17.520000457763672,-21.735000610351562,-10.32000732421875,0,-0.04021525079788901,5.098014869777253,166.3800048828125,1.2102837714671937,165.92999267578125,1.0,161.08999633789062,-0.04021525079788901
4550,2009-04-21,165.08999633789062,165.50999450683594,162.11000061035156,165.3000030517578,939700.0,-0.001632826992406522,9.793809189333205,0.6176734583969123,53.05315032362179,50.7389375137102,-4.356531472862429,-3.1662400994866857,-13.564509129381605,-27.58611843222809,20.85141603695963,3.399993896484375,-0.5754449322630819,3.087496948242176,-3.6284731561879653,9.803467052672318,-0.2704881039728946,6.445482000457247,-9.301727709960943,80.75972279878977,26.714738785699076,3.357985052215073,4,-4.084991455078125,-3.3249969482421875,-14.422496795654297,-20.784996032714844,-14.529998779296875,1,-0.02307830663946353,2.8072249287618347,165.36000061035156,5.098014869777253,166.3800048828125,1.2102837714671937,165.92999267578125,-0.02307830663946353
4551,2009-04-22,164.44000244140625,169.1300048828125,163.02999877929688,164.4499969482422,944700.0,-0.003937209466974734,-3.3109555877865064,0.04759136816101141,46.77506326810791,50.613992114293104,-2.570666714747489,-2.1217616935508374,-12.472195192649622,-26.231118537873783,20.803546709578026,6.100006103515625,-0.5770843139896442,2.1180030822753793,-4.411650697913757,8.647656862464515,-1.1468238078191746,5.382829972369933,-8.434299112792985,39.48383946572581,-8.975995263829546,3.2648268900945663,4,-2.1999969482421875,-2.2050018310546875,-13.772502899169922,-20.13500213623047,-12.290008544921875,2,-0.04463631858985184,9.793809189333205,165.08999633789062,2.8072249287618347,165.36000061035156,5.098014869777253,166.3800048828125,-0.04463631858985184
4552,2009-04-23,164.47000122070312,165.64999389648438,161.52999877929688,165.33999633789062,938200.0,0.00018242993706807376,4.530231033917746,87.04732824427481,60.98763850637289,51.60466431147161,-1.9795336220705622,-2.0787702618247863,-11.955626095480255,-25.63819552621044,20.10757148971874,4.1199951171875,-0.461378233954747,2.034001922607416,-4.565190482731737,8.633194327946569,-1.265594280062146,5.333598125276978,-7.9393258299218985,38.684211583017785,-14.928047631861972,3.2995962026695707,4,-2.2299957275390625,-2.2350006103515625,-13.802501678466797,-20.165000915527344,-7.6399993896484375,3,-0.06037580021201061,-3.3109555877865064,164.44000244140625,9.793809189333205,165.08999633789062,2.8072249287618347,165.36000061035156,-0.06037580021201061
4553,2009-04-24,161.67999267578125,165.3300018310547,161.42999267578125,164.44000244140625,918500.0,-0.016963631812575652,-1.3926364861828802,3.1724428230672093,52.37274430695109,51.95963111901908,0.8987120608808823,0.37444648350486887,-8.618923625561536,-22.242509802649863,18.826111584791867,3.9000091552734375,0.4269699585290141,-0.5300064086914062,-6.891762417253744,5.831749599870932,-3.7108844129725753,2.650871595589763,-4.64534410531877,3.246748099590193,-50.10556023216998,3.1808780042811757,4,0.5600128173828125,0.5550079345703125,-10.382488250732422,-16.74498748779297,-3.3599853515625,4,-0.03729588726162858,4.530231033917746,164.47000122070312,-3.3109555877865064,164.44000244140625,9.793809189333205,165.08999633789062,-0.03729588726162858
4554,2009-04-27,164.16000366210938,166.36000061035156,161.1699981689453,161.9499969482422,748400.0,0.015339009764191003,-1.7533138247710172,-0.8007242370632464,55.293728833260765,52.43528110173811,-0.6897080389129826,-2.2218421725510495,-10.54116503033299,-23.965821937271016,17.54163374558304,5.19000244140625,0.8361360098517139,1.9515045166015739,-4.408299721485832,8.31130875468898,-1.2283976024421293,5.131406635645277,-6.641540839152896,37.56285139753904,-16.378924635141765,3.1799021190437027,4,-0.345001220703125,-1.9250030517578125,-12.62249755859375,-19.224998474121094,-5.3600006103515625,0,-0.008040980109477402,-1.3926364861828802,161.67999267578125,4.530231033917746,164.47000122070312,-3.3109555877865064,164.44000244140625,-0.008040980109477402
4555,2009-04-28,165.19000244140625,167.0,162.5500030517578,162.9499969482422,697900.0,0.006274358895708376,-1.9276360369223355,1.0135740670418063,68.27065383247479,54.61275224908644,-0.825110427741663,-3.2789769794204915,-10.891277591918254,-24.342170134189814,16.881747136298312,4.4499969482421875,0.9029531739488448,2.892002868652355,-3.5876538454446916,9.371659582749402,-0.34782548839618244,6.131831225700893,-7.207077936055526,50.50252364055997,-9.715901891200062,3.239828357048526,4,-0.04000091552734375,-2.9550018310546875,-13.097496032714844,-20.25499725341797,-6.790008544921875,1,-0.06144445187518954,-1.7533138247710172,164.16000366210938,-1.3926364861828802,161.67999267578125,4.530231033917746,164.47000122070312,-0.06144445187518954
4556,2009-04-29,163.92999267578125,167.5399932861328,163.32000732421875,165.9199981689453,766800.0,-0.007627639366806882,-1.6292942401209303,-0.8883931308369833,59.834346160796315,55.740927297467415,0.9835489053470781,-2.0193253082287015,-8.792105437971458,-22.547996317169748,15.996342594074692,4.2199859619140625,1.402753488737602,1.5664932250976449,-4.953228815427167,8.086215265622457,-1.693367795164761,4.826354245360051,-5.501184955332064,43.328047448402735,-19.87134201629852,3.2598610202623988,4,1.2200088500976562,-1.6949920654296875,-10.732486724853516,-18.99498748779297,-4.3599853515625,2,-0.08155917595647377,-1.9276360369223355,165.19000244140625,-1.7533138247710172,164.16000366210938,-1.3926364861828802,161.67999267578125,-0.08155917595647377
4557,2009-04-30,166.38999938964844,169.99000549316406,164.72000122070312,165.92999267578125,1057900.0,0.015006446799107565,-2.659738374403289,-0.2311585146108253,59.7008472507932,56.52008406980313,-1.5693809127509724,-4.757097784542339,-10.411228354472172,-24.431437777890608,14.950371102146898,6.0600128173828125,1.853087376491061,4.048000335693359,-2.4124082801518227,10.508408951538541,0.8177960277707825,7.278204643615936,-7.5331437827047125,59.183638162857164,-0.7831425613648406,3.2302043079225857,4,-0.80999755859375,-3.7249984741210938,-13.192493438720703,-21.454994201660156,-8.050003051757812,3,-0.08558209955766105,-1.6292942401209303,163.92999267578125,-1.9276360369223355,165.19000244140625,-1.7533138247710172,164.16000366210938,-0.08558209955766105
4558,2009-05-01,162.27000427246094,166.9499969482422,161.67999267578125,166.88999938964844,766200.0,-0.024761074176936515,1.2236350759721863,-10.043321060138654,58.70098558645262,57.22101756320348,2.1303266245872123,-0.33698227623477806,-5.786180092980999,-19.866348427232253,14.43831903385946,5.2700042724609375,2.211042984899109,-0.2734947204589844,-6.439905689149697,5.892916248231728,-3.356700204804355,2.809710763886386,-2.7451596723439877,12.47171417301584,-48.36769536322383,3.0832054843453616,5,3.30999755859375,0.39499664306640625,-9.072498321533203,-17.334999084472656,-2.0,4,-0.033524387121307786,-2.659738374403289,166.38999938964844,-1.6292942401209303,163.92999267578125,-1.9276360369223355,165.19000244140625,-0.033524387121307786
4559,2009-05-04,163.2100067138672,164.82000732421875,161.6199951171875,163.92999267578125,1099300.0,0.00579282933787284,1.5599941406607625,0.15584128200385763,58.73470620657871,57.85230155019869,0.9535512975066354,-1.1044207040037577,-6.3226197785147065,-20.271755428022658,14.498664250707623,3.20001220703125,2.187838734685357,0.5210075378417969,-5.559236874725627,6.601251950409221,-2.5191146684419152,3.561129744125509,-3.0572524601674047,18.99653077185313,-41.46257137917692,3.0401222062837188,5,2.3699951171875,-0.5450057983398438,-6.665008544921875,-17.100006103515625,-5.290008544921875,0,-0.02996139445188173,1.2236350759721863,162.27000427246094,-2.659738374403289,166.38999938964844,-1.6292942401209303,163.92999267578125,-0.02996139445188173
4560,2009-05-05,161.57000732421875,164.0,160.25,162.60000610351562,1015300.0,-0.010048399743795233,-1.0435892531951871,1.4305817526756384,51.00085520337806,58.32183398745092,2.281673435902178,0.6218025524124187,-4.14440113231808,-18.22916669107991,14.42891778054742,3.75,1.9171156731753456,-1.1534919738769531,-7.198244283403028,4.891260335649122,-4.175868128639991,1.8688841808860843,8.419998168945312,13.552428950324366,-42.633019839743795,3.0223761547630423,5,3.5499954223632812,1.0949935913085938,-4.687507629394531,-15.460006713867188,-7.5200042724609375,1,-0.017144297498869587,1.5599941406607625,163.2100067138672,1.2236350759721863,162.27000427246094,-2.659738374403289,166.38999938964844,-0.017144297498869587
4561,2009-05-06,163.3000030517578,167.38999938964844,162.11000061035156,164.49000549316406,1270500.0,0.010707406381851081,-1.9579764408199551,1.1553435453764334,43.6991268070882,56.400888243085966,0.4167932059696682,-0.5180739769579361,-5.42554749675196,-19.608050933172592,15.047801586998993,5.8199920654296875,1.7544662193945157,0.18500366210938068,-4.803700854512215,5.173708178730976,-2.3093485962014313,2.6793559204201927,6.49520233154297,31.314182049470407,-18.961700787814703,2.4943522583107995,5,1.8199996948242188,-0.6350021362304688,-6.417503356933594,-17.19000244140625,-7.8000030517578125,2,-0.030006179202093364,-1.0435892531951871,161.57000732421875,1.5599941406607625,163.2100067138672,1.2236350759721863,162.27000427246094,-0.030006179202093364
4562,2009-05-07,163.02000427246094,165.1300048828125,160.10000610351562,164.75,1152300.0,-0.001714628132665319,3.040150749149738,1.453774939734318,41.88406726537064,55.23547968291035,0.5246525258333179,0.06783735427814008,-4.6346049952014425,-18.9341284327773,15.508625890069885,5.029998779296875,1.5559283906336532,-0.28699569702149574,-4.921001179680616,4.347009785637624,-2.6039984383510557,2.0300070443080642,6.584297003173816,40.05488145647264,-4.069059786158832,2.317002741329553,5,2.0250015258789062,-0.35500335693359375,-6.137504577636719,-16.510005950927734,-8.110000610351562,3,-0.021163028204048473,-1.9579764408199551,163.3000030517578,-1.0435892531951871,161.57000732421875,1.5599941406607625,163.2100067138672,-0.021163028204048473
4563,2009-05-08,157.47000122070312,164.9499969482422,156.5399932861328,163.9199981689453,1413900.0,-0.03404492029384265,-1.0240651481348868,3.728331143000785,34.36387003129772,52.90993981602558,6.050992604158495,5.568621877520798,1.4626510886200208,-13.07499930841118,15.153398908241117,8.410003662109375,1.5530009645720497,-5.624498748779303,-10.90904218328049,-0.33995531427811443,-8.266770466029897,-2.9822270315287085,11.754128248046868,8.571496879333283,-28.701721721237647,2.6422717172505887,5,5.7949981689453125,5.194999694824219,-0.2324981689453125,-10.444999694824219,-4.9900054931640625,4,0.005524830827734251,3.040150749149738,163.02000427246094,-1.9579764408199551,163.3000030517578,-1.0435892531951871,161.57000732421875,0.005524830827734251
4564,2009-05-11,158.99000549316406,160.9600067138672,153.88999938964844,157.25999450683594,990800.0,0.00965265930448922,1.493823838101133,-0.26821888447553505,38.48190181486059,49.600078480735114,4.157730889207528,4.348765509750706,0.4817721901942491,-14.26463947313232,15.418850889690033,7.07000732421875,1.0216082885970366,-4.153495025634754,-9.254517725109537,0.9475276738400282,-6.704006375372131,-1.6029836758973772,9.473075804628905,37.777822989004626,5.757279697144803,2.550511349737391,5,2.9499969482421875,2.9499969482421875,-1.222503662109375,-11.435005187988281,-3.45001220703125,0,0.008050812850320499,-1.0240651481348868,157.47000122070312,3.040150749149738,163.02000427246094,-1.9579764408199551,163.3000030517578,0.008050812850320499
4565,2009-05-12,156.97999572753906,159.49000549316406,154.17999267578125,158.50999450683594,1546300.0,-0.012642365533545585,2.042969194043424,-0.8843867416959198,36.602019703758515,47.01870887439758,5.454251964518448,6.540532462609406,3.0895897661220033,-12.004132544884499,16.12008651253632,5.3100128173828125,0.9264260705881497,-6.066004943847645,-11.565135465005142,-0.5668744226901481,-8.815570204426393,-3.3164396832688965,10.317239017602333,22.88886176215278,-7.849402424348867,2.7495652605787457,5,4.9600067138671875,4.9600067138671875,0.7625045776367188,-9.424995422363281,0.4199981689453125,1,0.0059880396674092395,1.493823838101133,158.99000549316406,-1.0240651481348868,157.47000122070312,3.040150749149738,163.02000427246094,0.0059880396674092395
4566,2009-05-13,154.47999572753906,158.05999755859375,154.0,156.1999969482422,1319700.0,-0.01592559605071653,-2.0298572046733017,1.1241847013064725,33.52030483301694,44.10975971686688,7.233477812725255,8.980365095834458,5.8189570227877425,-9.277924436366817,16.501347214001193,4.05999755859375,0.43851077028898544,-8.23550491333009,-14.90054261075366,-1.5704672159065183,-11.568023762041861,-4.902986064618318,11.744660189162886,5.249075173935178,-23.472668013232223,3.3325188487117847,5,6.160003662109375,7.4600067138671875,3.2625045776367188,-5.879997253417969,1.25,2,-0.002783484513681933,2.042969194043424,156.97999572753906,1.493823838101133,158.99000549316406,-1.0240651481348868,157.47000122070312,-0.002783484513681933
4567,2009-05-14,156.6699981689453,157.88999938964844,154.02000427246094,154.47999572753906,950300.0,0.014176608635261934,-1.4887545629391215,-1.273256329731552,41.56851526673059,42.20615190356443,3.9333272602013096,6.388604162433722,3.780502173181219,-11.25063822558434,16.040746221880386,3.8699951171875,-0.533711751530177,-5.582502746582037,-12.58529499938416,1.4202895062200867,-9.083898872983099,-2.081106620180975,8.567885225592363,25.135618381188362,-6.527286576113948,3.5013961264010676,5,3.970001220703125,5.2700042724609375,3.220001220703125,-8.069999694824219,-1.5699920654296875,3,-0.0074679146142814234,-2.0298572046733017,154.47999572753906,2.042969194043424,156.97999572753906,1.493823838101133,158.99000549316406,-0.0074679146142814234
4568,2009-05-15,158.00999450683594,159.1999969482422,155.27999877929688,156.2899932861328,960400.0,0.008552986235728754,-1.0962611789281285,0.7853878097043003,39.236954333156206,40.03973502873972,2.151783180625074,4.626604739456013,2.670066541424319,-12.297084127257449,15.380447142116605,3.9199981689453125,-1.1334433043872423,-3.8240058898925895,-10.788508967169975,3.1404971873847956,-7.306257428531296,-0.34175435125388276,6.320058167310606,58.27426943497216,26.227550976856058,3.4822515386386974,5,2.6300048828125,3.9300079345703125,1.8800048828125,-9.309989929199219,-3.79998779296875,4,-0.019618954195916083,-1.4887545629391215,156.6699981689453,-2.0298572046733017,154.47999572753906,2.042969194043424,156.97999572753906,-0.019618954195916083
4569,2009-05-18,158.7100067138672,159.6699981689453,155.27999877929688,158.94000244140625,775000.0,0.004430176769615546,4.195304952372354,-0.1337183513422402,38.52693437594388,38.65374382569147,0.8340241417510015,3.5867414560013913,2.202488611167098,-12.648753560479406,14.793175218893944,4.3899993896484375,-1.9591893125843853,-2.7914939880371037,-9.681776663035947,4.09878868696174,-6.236635325536525,0.6536473494623181,4.784841697519511,83.0689283051974,51.15263297935886,3.4451413374994173,5,1.92999267578125,3.2299957275390625,1.17999267578125,-10.010002136230469,-9.910003662109375,0,-0.03925405281823213,-1.0962611789281285,158.00999450683594,-1.4887545629391215,156.6699981689453,-2.0298572046733017,154.47999572753906,-0.03925405281823213
4570,2009-05-19,161.27999877929688,162.55999755859375,158.1999969482422,158.1999969482422,709900.0,0.016193005839027164,-1.8311675443767927,-13.391561069461952,45.516087555961775,38.855628353344095,-1.9907840222825257,0.755408973937449,-0.011436868733426309,-14.869166578831425,14.69447778035522,4.3600006103515625,-2.4433558671960327,-0.031002044677734375,-6.711010490527997,6.649006401172528,-3.3710062676028656,3.309002178247397,1.4464617103507749,85.04673896767845,52.31955981034527,3.340004222925131,5,-1.7699966430664062,0.660003662109375,-1.3899993896484375,-12.579994201660156,-9.19000244140625,1,-0.03559031210695229,4.195304952372354,158.7100067138672,-1.0962611789281285,158.00999450683594,-1.4887545629391215,156.6699981689453,-0.03559031210695229
4571,2009-05-20,157.10000610351562,163.75999450683594,155.82000732421875,162.3000030517578,1138300.0,-0.025917613513262383,-1.0463898977306467,-1.6883096937840287,35.145519640503565,38.10690083946997,1.3603013617001523,4.592787342442023,4.236449240461752,-10.364503684892384,13.73550419245288,7.9399871826171875,-3.1449171810422456,-3.8439949035644645,-10.60619610351364,2.91820629638471,-7.225095503539052,-0.46289430358987715,-3.2100067138671875,31.622227096127336,2.149013390269417,3.3811005999745865,5,2.3199920654296875,4.839996337890625,3.0299949645996094,-8.400001525878906,-7.25,2,0.00190953393579818,-1.8311675443767927,161.27999877929688,4.195304952372354,158.7100067138672,-1.0962611789281285,158.00999450683594,0.00190953393579818
4572,2009-05-21,154.5399932861328,157.55999755859375,152.57000732421875,157.4499969482422,1463500.0,-0.016295434232484918,2.1884871884871884,0.5596164172929131,36.990903282665904,38.39879342295533,2.8954078174969595,6.715007099180809,6.808605796388662,-7.527496551220054,13.254271070477117,4.989990234375,-3.602398883371933,-5.907507324218756,-13.028319941658367,1.2133052932208557,-9.467913632938576,-2.347101015498936,9.220001220703125,17.604899181424347,-13.439783993565474,3.5604063087198123,5,3.6250076293945312,6.740013122558594,6.145008087158203,-5.839988708496094,-2.7899932861328125,3,0.007700287906722947,-1.0463898977306467,157.10000610351562,-1.8311675443767927,161.27999877929688,4.195304952372354,158.7100067138672,0.007700287906722947
4573,2009-05-22,155.64999389648438,156.9499969482422,151.66000366210938,154.99000549316406,1037500.0,0.007182610706449211,2.2454001226321925,-0.22679985318022128,37.349384669829746,38.27295818461857,1.6763784628691951,5.407327861655972,5.643625005610602,-8.358581140489832,12.842830286070273,5.2899932861328125,-4.021852922677624,-4.496006774902355,-11.902012279606282,2.909998729801572,-8.199009527254304,-0.7930040225504058,8.110000610351562,32.97515085405146,0.38966709159895174,3.7030027523519613,5,2.0600051879882812,5.175010681152344,5.6475067138671875,-6.949989318847656,-4.5399932861328125,4,-0.00353349061699626,2.1884871884871884,154.5399932861328,-1.0463898977306467,157.10000610351562,-1.8311675443767927,161.27999877929688,-0.00353349061699626
4574,2009-05-26,162.83999633789062,164.3800048828125,155.35000610351562,156.02000427246094,1907500.0,0.046193400085758896,-1.2132381402950412,10.333502878413059,51.79224976334465,39.96076152457258,-5.487097809351553,-1.988592892080419,-1.503145973460363,-15.29783659603362,12.240754337837968,9.029998779296875,-4.24712882680609,2.759996032714838,-4.517809159416402,10.037801224846078,-0.8789065633507676,6.398898628780444,-11.17999267578125,87.89301574582123,50.71473500791481,3.6389025960656167,5,-4.8199920654296875,-2.0149917602539062,-1.4549942016601562,-14.139991760253906,-10.080001831054688,1,-0.05299674415440503,2.2454001226321925,155.64999389648438,2.1884871884871884,154.5399932861328,-1.0463898977306467,157.10000610351562,-0.05299674415440503
4575,2009-05-27,155.0399932861328,161.32000732421875,153.49000549316406,159.9199981689453,3583100.0,-0.047899798742152555,1.0390568189494513,-0.7155440704321464,40.048188323468445,40.68608191240053,2.2448455619615117,5.282863322807884,6.315141207114948,-7.325344652373133,11.339760689615241,9.349990844726562,-3.978113543818182,-4.532506561279291,-11.72503257384065,2.660019451282068,-8.12876956755997,-0.9362435549986117,-3.3799896240234375,26.572242921817907,-10.879040665812457,3.5962630062806826,5,2.980010986328125,5.785011291503906,6.345008850097656,-6.339988708496094,-5.0399932861328125,2,-0.04024761677368516,-1.2132381402950412,162.83999633789062,2.2454001226321925,155.64999389648438,2.1884871884871884,154.5399932861328,-0.04024761677368516
4576,2009-05-28,150.55999755859375,156.27000427246094,148.6199951171875,155.3699951171875,2219000.0,-0.028895742528000756,1.3146719483649358,0.9856542511944368,36.36761572716099,40.10820418578168,6.828391627092088,9.180546396994515,10.66663833197208,-2.7147238092863972,10.323004469946156,7.6500091552734375,-4.05438736040918,-8.344002532958996,-16.278320530135204,-0.4096845357827874,-12.3111615315471,-4.376843534370892,13.82000732421875,12.30965253357706,-23.78732318654044,3.967158998588101,5,5.94000244140625,8.745002746582031,10.825004577636719,-1.8599929809570312,2.4600067138671875,3,0.010162053693587803,1.0390568189494513,155.0399932861328,-1.2132381402950412,162.83999633789062,2.2454001226321925,155.64999389648438,0.010162053693587803
4577,2009-05-29,152.14999389648438,153.8000030517578,149.3000030517578,150.8800048828125,1855300.0,0.010560549705587174,-1.031606067703669,-0.26403111398733614,43.62721049441523,40.59601042592158,5.0621444605328065,6.818619246945559,8.936245293116201,-4.118176260981272,8.805368883202277,4.5,-3.8754744984673266,-6.042005920410162,-13.698667089836363,1.6146552490160389,-9.870336505123277,-2.2136753356970473,11.914810791015611,22.398455532663082,-16.47060733351027,3.8283305847131057,5,4.350006103515625,7.155006408691406,10.087509155273438,-2.9799880981445312,-1.4099884033203125,4,-0.015116581565777443,1.3146719483649358,150.55999755859375,1.0390568189494513,155.0399932861328,-1.2132381402950412,162.83999633789062,-0.015116581565777443
4578,2009-06-01,156.8300018310547,157.99000549316406,153.5500030517578,153.8800048828125,1218100.0,0.030759172673739066,-1.4598347317031934,2.3228523368977534,47.594652018237134,41.603534608398604,0.2203212547534008,1.8025829083767348,4.215362270446008,-8.606004189263246,7.997467798653229,5.8400115966796875,-3.221025564205604,-1.0899978637695256,-8.519829952214735,6.339834224675684,-4.80491390799213,2.6249181804530792,6.925906665039037,52.093918950319896,12.54621847862969,3.714916044222609,6,-0.3300018310546875,2.4749984741210938,5.407501220703125,-7.659996032714844,-1.5,0,-0.0323917730774953,-1.031606067703669,152.14999389648438,1.3146719483649358,150.55999755859375,1.0390568189494513,155.0399932861328,-0.0323917730774953
4579,2009-06-02,158.32000732421875,159.42999267578125,155.27000427246094,156.99000549316406,1066600.0,0.009500768193378972,1.3436735711430425,0.45084854472381564,51.509701429161325,42.269491705420776,-1.4872205665165552,-0.07647364506004806,2.726421160561756,-9.833177926018152,7.25714853870513,4.1599884033203125,-2.9736416772825294,0.6445075988769418,-6.36213061051663,7.651145808270513,-2.85881150581983,4.147826703573713,5.133182904296859,76.37797546100722,33.288670802733705,3.5033191046967853,6,-1.82000732421875,0.9849929809570312,3.9174957275390625,-9.150001525878906,-3.0500030517578125,1,-0.04554071740978405,-1.4598347317031934,156.8300018310547,-1.031606067703669,152.14999389648438,1.3146719483649358,150.55999755859375,-0.04554071740978405
4580,2009-06-03,158.8000030517578,158.88999938964844,155.3000030517578,157.32000732421875,980700.0,0.003031807133232922,3.3253270091645297,1.1127772105136353,55.0991568765746,44.486562509428666,-2.632873607923358,-0.8164934789613199,2.2953209518047117,-10.05158859873319,6.858901485892215,3.589996337890625,-2.7330360617145573,1.2630035400390511,-5.525614214738283,8.051621294816385,-2.1313053373496302,4.6573124174277325,4.356523274531241,94.1721575734991,44.38386521966318,3.3943088773886725,6,-2.3000030517578125,0.5049972534179688,4.224998474121094,-9.629997253417969,-4.8800048828125,2,-0.03803531756201073,1.3436735711430425,158.32000732421875,-1.4598347317031934,156.8300018310547,-1.031606067703669,152.14999389648438,-0.03803531756201073
4581,2009-06-04,158.39999389648438,158.5399932861328,155.44000244140625,158.3800048828125,1002000.0,-0.002518949292104611,19.667446592065108,0.013506129308300599,52.13211087570807,46.16891890865557,-2.267522989844167,-0.8457657466081798,2.762184952310747,-9.344956694067662,5.75795291197233,3.3600006103515625,-2.5306167094769023,1.1079948425293082,-5.136790221688386,7.352779906747003,-2.014397689579539,4.2303873746381555,4.465801805622647,89.83218327436174,35.4001394165991,3.1223925321088486,6,-1.899993896484375,0.9050064086914062,5.292507171630859,-9.229988098144531,-2.5099945068359375,3,-0.05303026654138532,3.3253270091645297,158.8000030517578,1.3436735711430425,158.32000732421875,-1.4598347317031934,156.8300018310547,-0.05303026654138532
4582,2009-06-05,159.57000732421875,160.41000366210938,156.35000610351562,159.49000549316406,1052200.0,0.007386448692030756,3.613647989041381,4.0022900763358775,51.9307070364477,47.78906583827979,-2.960301425337974,-2.4111157644560137,1.5405354564718152,-10.129931945876166,5.277939688882786,4.05999755859375,-2.7466483947172264,2.4505081176757812,-3.2990277229185665,8.200043958270129,-0.42425980262140683,5.325276037972969,3.0108723661898864,87.75515651378963,32.412508133698616,2.874767920297177,6,-3.07000732421875,-0.26500701904296875,4.122493743896484,-10.400001525878906,-0.8000030517578125,4,-0.04104783324631511,19.667446592065108,158.39999389648438,3.3253270091645297,158.8000030517578,1.3436735711430425,158.32000732421875,-0.04104783324631511
4583,2009-06-08,158.33999633789062,159.5399932861328,157.0,158.0,547200.0,-0.007708284325819159,-1.1709378301185493,4.249856952126645,49.547996544873584,47.53970436956078,-1.4623694753204006,-1.172710533051145,2.5742790291836,-8.524353432149212,5.6488126425497,2.57000732421875,-2.2758806496545674,1.1769973754882699,-4.596817168163966,6.950811919140506,-1.709909896337848,4.063904647314388,3.961665661053587,59.72747918243755,7.566007589080328,2.8869072718261117,6,-3.3699951171875,-0.33499908447265625,5.782505035400391,-8.739990234375,-0.339996337890625,0,-0.04799792232221933,3.613647989041381,159.57000732421875,19.667446592065108,158.39999389648438,3.3253270091645297,158.8000030517578,-0.04799792232221933
4584,2009-06-09,160.27000427246094,161.58999633789062,158.38999938964844,158.52999877929688,715600.0,0.012189010857697413,-2.168307108918819,5.117718337671663,48.746595749435045,48.50619408355707,-4.241284841425227,-3.164134174109847,0.5311819772401805,-10.03022699184703,6.104668548203726,3.25,-1.629379824121031,3.0430053710937557,-2.843357952919405,8.929368695106916,0.09982370908718963,5.986187033100322,1.7580243888481277,79.01441217211156,29.731602851384018,2.94318166200658,6,-5.165008544921875,-2.2650070190429688,3.852497100830078,-10.669998168945312,-2.4199981689453125,1,-0.030823000622176244,-1.1709378301185493,158.33999633789062,3.613647989041381,159.57000732421875,19.667446592065108,158.39999389648438,-0.030823000622176244
4585,2009-06-10,157.9199981689453,161.25,155.72000122070312,160.83999633789062,1116200.0,-0.014662794290069336,1.9572142551151548,-1.6781545692913455,51.066030448490956,50.13935127481596,-1.6089903314981768,-0.780090292612897,2.7639282676618677,-7.332986759241464,6.343928309957819,5.529998779296875,-1.0920895760544056,0.6459991455078011,-5.24706733894493,6.5390656299605325,-2.3005340967185646,3.592532387734167,3.8398698214813294,40.32517380150157,-10.72926775434729,2.946533242226366,6,-2.4749984741210938,0.08499908447265625,6.202503204345703,-3.9749984741210938,-0.94000244140625,2,-0.016780609974737737,-2.168307108918819,160.27000427246094,-1.1709378301185493,158.33999633789062,3.613647989041381,159.57000732421875,-0.016780609974737737
4586,2009-06-11,154.0500030517578,158.88999938964844,154.0500030517578,158.33999633789062,1264100.0,-0.024506048391966906,-1.2564120804271044,1.469176704204008,49.38397080997709,50.778991309878386,3.138132044953778,3.221191293501704,6.494421786150355,-3.1558129095770653,6.4147230136989295,4.839996337890625,-1.7543254723735515,-3.2024963378906364,-9.141441055886617,2.736448380105344,-6.1719686968886265,-0.23302397889264626,7.5399932861328125,0.0,-53.001793270084534,2.9694723589979954,6,3.5199966430664062,3.9549942016601562,9.842498779296875,0.5699996948242188,2.5999908447265625,3,-0.0008439135361056893,1.9572142551151548,157.9199981689453,-2.168307108918819,160.27000427246094,-1.1709378301185493,158.33999633789062,-0.0008439135361056893
4587,2009-06-12,155.5,155.97999572753906,151.58999633789062,153.5500030517578,774200.0,0.009412508403229491,2.0171937349574485,-0.45454545454545453,49.813022035628904,51.02547686736636,2.4734126695100827,1.7697845305431485,4.783496447520406,-4.229120096836368,6.487824799051496,4.3899993896484375,-1.231681219138352,-1.6939994812011605,-7.679966533689992,4.291967571287671,-4.686983007445576,1.2989840450432553,5.830596313476576,39.10003662109375,-15.756079651568527,2.9929835262444193,6,1.089996337890625,1.375,8.392501831054688,-0.8799972534179688,0.42999267578125,4,0.0025080346601185077,-1.2564120804271044,154.0500030517578,1.9572142551151548,157.9199981689453,-2.168307108918819,160.27000427246094,0.0025080346601185077
4588,2009-06-15,154.91000366210938,155.5399932861328,152.1999969482422,154.02999877929688,828800.0,-0.0037941886681068793,2.1215150521226986,0.4512852615517039,38.16773628327127,49.5430362956008,3.08705239057673,2.2299607247875315,5.3769302299202195,-3.3267075700866258,6.906485622364547,3.339996337890625,-0.07159277979093304,-2.1289962768554744,-8.186116475639096,3.9281239219281474,-5.1575563762473,0.8995638225363507,6.166380627441413,33.2000732421875,-16.755136566508014,3.0285600993918167,6,1.67999267578125,1.8749923706054688,8.944999694824219,-0.29000091552734375,2.05999755859375,0,0.02491769749596684,2.0171937349574485,155.5,-1.2564120804271044,154.0500030517578,1.9572142551151548,157.9199981689453,0.02491769749596684
4589,2009-06-16,152.47999572753906,155.1199951171875,152.0800018310547,154.88999938964844,788200.0,-0.01568657851090538,1.1184658245076773,-2.7386253294492997,45.45132649309777,48.47105514188115,5.142305104818234,4.394615007053176,7.715799538393526,-0.5960405195613134,7.292879732564769,3.0399932861328125,0.5359229344116443,-4.247503662109381,-10.577431792581422,2.0824244683626603,-7.412467727345387,-1.0825395968733744,8.347260778564447,9.213240706516416,-41.89456526278476,3.1649640652360134,6,4.1100006103515625,4.0200042724609375,10.485004425048828,2.1400070190429688,4.3000030517578125,1,0.03620149807929196,2.1215150521226986,154.91000366210938,2.0171937349574485,155.5,-1.2564120804271044,154.0500030517578,0.03620149807929196
4590,2009-06-17,155.5399932861328,157.77000427246094,151.5800018310547,152.61000061035156,1072700.0,0.02006819021730255,-1.480967757718088,-1.2157627483506603,59.318837889927906,49.26958036568335,1.7558953920950842,0.9302354739308498,4.579643658376881,-3.3356504486669962,7.002097083883315,6.19000244140625,0.6987161453068893,-0.9005058288574332,-6.871673219798424,5.070661562083558,-3.8860895243279288,2.0850778666130623,5.0431179921923786,54.1722678200172,-1.7671011329642141,2.9855836954704893,6,1.0450057983398438,0.9600067138671875,6.4000091552734375,-0.9199905395507812,1.70001220703125,2,0.014851568195282772,1.1184658245076773,152.47999572753906,2.1215150521226986,154.91000366210938,2.0171937349574485,155.5,0.014851568195282772
4591,2009-06-18,157.39999389648438,158.5,154.6300048828125,156.07000732421875,882800.0,0.01195834313127353,1.1926325526709374,0.4539214665139048,59.72580590450131,50.13570246213375,-0.2915301453762993,-0.95510732333139,2.8379351477977366,-4.852572825117818,7.391287685504746,3.8699951171875,0.5760203462418758,0.9444953918456918,-5.035148519124789,6.924139302816172,-2.0453265636395486,3.934317347330932,2.9438550586180554,84.10395383553579,22.933696521209853,2.989821955485236,6,-0.8149948120117188,-0.899993896484375,4.540008544921875,-2.7799911499023438,-2.720001220703125,3,-0.0026683493343813147,-1.480967757718088,155.5399932861328,1.1184658245076773,152.47999572753906,2.1215150521226986,154.91000366210938,-0.0026683493343813147
4592,2009-06-19,155.72999572753906,158.10000610351562,155.6699981689453,158.10000610351562,1383400.0,-0.010609899832928815,1.0506306294705803,-1.7819806796539777,47.70641326176096,49.93108209734346,0.8677304476947825,0.8523124472288259,4.489656406923814,-2.866002729260458,7.365329127065648,2.4300079345703125,0.172106521941771,-0.7850028991699105,-6.707805577338206,5.137799778998385,-3.7464042382540583,2.1763984399142373,4.379376150805058,59.97102593333319,-2.2503614791140336,2.9614013390841545,6,0.8550033569335938,0.7700042724609375,5.560005187988281,-1.1099929809570312,-2.0800018310546875,4,0.005907649098988665,1.1926325526709374,157.39999389648438,-1.480967757718088,155.5399932861328,1.1184658245076773,152.47999572753906,0.005907649098988665
4593,2009-06-22,155.10000610351562,156.47000122070312,153.55999755859375,153.8699951171875,1137200.0,-0.004045396784866373,-2.145939525906864,-0.5189897051911847,43.0363372611032,49.29660893197326,1.1061149752541155,1.5167502992437676,5.011787161305307,-1.9740192609515361,6.975103938143377,2.910003662109375,-0.0842159632497328,-1.3874931335449219,-7.33227246653459,4.557286199444746,-4.359882800039742,1.584896532949898,4.779578239605371,50.86712722349501,-9.168486747567101,2.972389666494833,6,1.3149948120117188,1.399993896484375,6.189994812011719,3.8149948120117188,-2.1399993896484375,0,0.005351299417175381,1.0506306294705803,155.72999572753906,1.1926325526709374,157.39999389648438,-1.480967757718088,155.5399932861328,0.005351299417175381
4594,2009-06-23,154.2100067138672,155.44000244140625,153.55999755859375,155.2899932861328,1044400.0,-0.005738229236783132,1.7246351172047767,-0.8780300210891949,40.246513763371695,48.09444041140445,1.169041386235591,1.8203951390124757,5.900964898123618,-0.804263169701386,6.502557838823689,1.8800048828125,-0.47227038397807064,-1.8459930419921875,-7.056828372376714,3.364842288392339,-4.451410707184465,0.7594246232000899,5.444385844735137,38.0058609641705,-16.980057360310752,2.605417665192266,6,1.024993896484375,2.2899932861328125,7.079994201660156,4.704994201660156,2.0999908447265625,1,0.017897635605172102,-2.145939525906864,155.10000610351562,1.0506306294705803,155.72999572753906,1.1926325526709374,157.39999389648438,0.017897635605172102
4595,2009-06-24,148.8000030517578,153.6699981689453,147.44000244140625,153.36000061035156,1945000.0,-0.035082053216867415,1.405407156912418,4.222272457543305,33.18152971638672,46.2941691787833,5.7544710722295065,7.103125960737998,11.21760642309863,4.906536274197549,6.919849038008291,6.7700042724609375,-0.8235195211251494,-6.943997192382824,-13.076673574019821,-0.8113208107458263,-10.010335383201323,-3.877659001564325,10.633701558016213,12.296572428217454,-36.70015731265105,3.0663381908184975,6,4.1699981689453125,7.1100006103515625,12.489997863769531,10.114997863769531,4.7700042724609375,2,0.05362900244540558,1.7246351172047767,154.2100067138672,-2.145939525906864,155.10000610351562,1.0506306294705803,155.72999572753906,0.05362900244540558
4596,2009-06-25,152.08999633789062,152.08999633789062,148.0,148.8699951171875,1415700.0,0.022110169480227926,1.5403694331504174,-0.7061409966403877,37.801679561486544,44.95957557054526,2.410726209762032,4.146211898877937,7.800922056607362,1.91700992032753,7.260061188045262,4.089996337890625,-1.253823941852886,-3.730503845214855,-9.62442549559458,2.163417805164869,-6.677464670404731,-0.7835430200249789,6.863960185148699,43.62094089153667,-0.4535649031919249,2.9469608251898642,6,0.8800048828125,3.82000732421875,8.635005950927734,6.825004577636719,-1.779998779296875,3,0.033861590369375305,1.405407156912418,148.8000030517578,1.7246351172047767,154.2100067138672,-2.145939525906864,155.10000610351562,0.033861590369375305
4597,2009-06-26,149.85000610351562,152.0500030517578,149.1999969482422,152.0399932861328,1359600.0,-0.01472805765211882,1.5791832084786135,-0.680119985215092,36.59615595868803,44.78495553448045,4.207438608584823,6.540387023954054,9.729548812703968,4.371169101267043,7.618658825415062,2.8899993896484375,-1.7317345419917274,-5.855494689941395,-12.128522498462416,0.4175331185796267,-8.992008594201906,-2.718980785680884,8.64339225625838,26.688859223711113,-14.769259170409434,3.1365139042605144,6,3.1199951171875,6.05999755859375,10.829994201660156,9.544998168945312,-1.540008544921875,4,0.032232141311553164,1.5403694331504174,152.08999633789062,1.405407156912418,148.8000030517578,1.7246351172047767,154.2100067138672,0.032232141311553164
4598,2009-06-29,151.75,152.6300048828125,148.32000732421875,151.14999389648438,924400.0,0.012679304765405686,2.652515743602343,-0.27397699323453384,36.53601034357869,43.794364851200555,2.02501059520435,4.469449559816383,7.5193424345706035,2.7317785071902563,8.290683699788215,4.30999755859375,-1.824032002698175,-3.7015007019043082,-10.190484613509255,2.787483209700639,-6.945992657706796,-0.4570087461018204,6.3012625230392985,53.874969482421875,16.458299206657983,3.244491955802474,6,1.220001220703125,4.160003662109375,7.972503662109375,8.7550048828125,-6.5099945068359375,0,0.012520552859863976,1.5791832084786135,149.85000610351562,1.5403694331504174,152.08999633789062,1.405407156912418,148.8000030517578,0.012520552859863976
4599,2009-06-30,151.11000061035156,152.9600067138672,150.41000366210938,151.2100067138672,902100.0,-0.004217458910368621,-2.4000040690104165,-0.1666751436854687,38.62344442235239,41.4948766881366,2.7381892389010147,4.787031458731548,7.868179401634848,3.58563927512256,8.690021375935276,2.5500030517578125,-2.0797245858052236,-3.9809997558593864,-10.598821244060474,2.6368217323417014,-7.2899104999599444,-0.6720890117588283,6.516811509422411,58.90851823095895,20.95675019768334,3.3089107441005474,6,1.8600006103515625,4.8000030517578125,8.157501220703125,9.715003967285156,-3.69000244140625,1,0.01224277742070834,2.652515743602343,151.75,1.5791832084786135,149.85000610351562,1.5403694331504174,152.08999633789062,0.01224277742070834
4600,2009-07-01,152.75999450683594,153.66000366210938,150.5800018310547,153.5800018310547,989200.0,0.01091915749996586,5.2856475570641175,8.19957277998169,47.672301762114536,40.155598450093635,0.7290494504051708,2.8051558672522106,5.948897393816708,2.095807146670353,9.029489897211096,3.0800018310546875,-1.7836894848718146,-2.029005432128912,-8.483407735085649,4.425396870827825,-5.25620658360728,1.1981957193494566,4.459345225803332,84.0987884637159,39.638400830234545,3.2272011514783636,7,0.010009765625,1.7550048828125,6.662509918212891,8.065010070800781,-1.4399871826171875,2,0.023239088631932026,-2.4000040690104165,151.11000061035156,2.652515743602343,151.75,1.5791832084786135,149.85000610351562,0.023239088631932026
4601,2009-07-02,150.0,153.9499969482422,150.0,153.0399932861328,737900.0,-0.0180675216423396,-1.5986879420164735,3.707275772236695,40.52376315296879,39.357526215783395,2.602663939912361,5.16857280929986,8.422934726455935,5.025490905110814,9.436734501110207,3.9499969482421875,-1.7026923579585969,-4.369000244140636,-10.926422175791743,2.18842168751047,-7.6477112099661895,-1.0902892783150833,6.828166240989958,29.840066997861598,-14.666409145875434,3.2787109658255518,7,1.9550018310546875,4.5149993896484375,9.422504425048828,10.825004577636719,-2.0200042724609375,3,0.02380004882812492,5.2856475570641175,152.75999450683594,-2.4000040690104165,151.11000061035156,2.652515743602343,151.75,0.02380004882812492
4602,2009-07-06,153.02000427246094,153.47000122070312,148.72000122070312,149.94000244140625,801300.0,0.020133361816406348,1.3869372357025376,-1.0131607346320064,46.99522828773886,39.79740299652069,-0.9411507513881361,1.7209315708934696,5.145203077547961,2.2414032367936443,9.59598660183911,4.75,-2.2628299563551195,-1.0214958190917969,-7.1236637658007,5.080672127617106,-4.072579792446248,2.0295881542626546,3.432635416545679,83.48144956052981,35.993852964258906,3.0510839733544577,7,-1.5800018310546875,1.4949951171875,4.882495880126953,6.284996032714844,-4.2700042724609375,0,-0.01771014663574222,-1.5986879420164735,150.0,5.2856475570641175,152.75999450683594,-2.4000040690104165,151.11000061035156,-0.01771014663574222
4603,2009-07-07,150.74000549316406,152.07000732421875,150.0500030517578,151.64999389648438,781700.0,-0.014900004676755896,1.3085561823714567,-0.2954506046539279,47.22045909030194,40.57228581062405,0.7323571707562166,3.5862326176221018,7.225610990522455,4.756993987150963,9.763844883976757,2.970001220703125,-3.088085351959279,-2.921495056152338,-8.840384681716529,2.9973945694118527,-5.880939868934433,0.0379497566297573,5.352128705938526,38.62344020329508,-13.139440597640089,2.959444812782095,7,-0.04500579833984375,3.774993896484375,7.162494659423828,8.564994812011719,-2.25,1,-0.016120524386477597,1.3869372357025376,153.02000427246094,-1.5986879420164735,150.0,5.2856475570641175,152.75999450683594,-0.016120524386477597
4604,2009-07-08,155.3300018310547,155.74000549316406,151.44000244140625,151.82000732421875,1068500.0,0.030449755676165147,-1.014050936431305,-3.8571859751496556,49.68018316148775,42.405469526746394,-4.114772736743532,-1.4681024928100044,2.4052944149819098,0.4173016649334045,9.090479885367797,5.0,-3.3330050121334125,1.9155014038086051,-3.1999931652833027,7.030995972900513,-0.642245880737363,4.473248688354573,0.4160470977400337,94.15949554734895,40.937435791960695,2.5577472845459583,7,-3.4599990844726562,-0.81500244140625,2.572498321533203,3.9749984741210938,-10.199996948242188,2,-0.06495845116170829,1.3085561823714567,150.74000549316406,1.3869372357025376,153.02000427246094,-1.5986879420164735,150.0,-0.06495845116170829
4605,2009-07-09,155.27000427246094,156.6199951171875,154.0500030517578,155.0500030517578,962400.0,-0.00038625866147223853,-1.315306893944601,0.06267850854884777,46.56784909757624,43.37948836408969,-3.397805322228095,-1.7041898273037646,2.1963208353093933,0.7786549282359374,8.977963132522254,2.5699920654296875,-3.4231222723809935,1.9880035400390739,-2.760217478561259,6.736224558639407,-0.38610696926107835,4.362114049339226,-7.8300018310546875,82.9114950920743,32.20797992842754,2.3741105093001633,7,-2.8000030517578125,-0.7550048828125,2.632495880126953,4.034996032714844,-11.350006103515625,3,-0.050557132012058026,-1.014050936431305,155.3300018310547,1.3085561823714567,150.74000549316406,1.3869372357025376,153.02000427246094,-0.050557132012058026
4606,2009-07-10,153.9199981689453,156.5399932861328,153.02000427246094,154.57000732421875,586600.0,-0.008694571175168475,-1.8734639985550843,-2.9545706755444585,47.05307740006996,44.54136852424324,-1.9678555958433321,-0.38411660323072283,3.2967431048883213,2.504422860686276,9.365162888070339,3.519989013671875,-3.408890935414746,0.6444976806640739,-4.099650661741208,5.388646023069356,-1.7275764905385813,3.016571851866729,-6.296395874023432,65.82279703477076,15.61857213148491,2.3720741712026427,7,-1.4499969482421875,0.595001220703125,3.982501983642578,5.385002136230469,-9.229995727539062,4,-0.016891832612113022,-1.315306893944601,155.27000427246094,-1.014050936431305,155.3300018310547,1.3085561823714567,150.74000549316406,-0.016891832612113022
4607,2009-07-13,155.88999938964844,156.35000610351562,151.7100067138672,153.80999755859375,825300.0,0.012798864631877294,2.093317193007441,-3.199957745486983,51.23243988008153,46.17430513941022,-3.342480162604545,-2.4489614903448,1.015598256215867,0.9035788224291252,9.903403912724224,4.6399993896484375,-2.606117463977654,2.59499893188476,-2.190672292036311,7.380670155805831,0.20216331992421033,4.9878345438453096,-8.08646923828124,88.88894049994077,37.16707871676233,2.392835611960538,7,-3.220001220703125,-1.375,2.012500762939453,3.4150009155273438,-6.0500030517578125,0,-0.05074093074013197,-1.8734639985550843,153.9199981689453,-1.315306893944601,155.27000427246094,-1.014050936431305,155.3300018310547,-0.05074093074013197
4608,2009-07-14,158.77000427246094,159.69000244140625,154.6300048828125,156.27000427246094,978000.0,0.018474596793177867,1.3317980775315899,1.201922018853391,56.69800308762064,48.18258943555113,-5.723907081409436,-5.296512518954813,-2.015679376275415,-1.737982951307572,10.206755755934582,5.05999755859375,-2.060731648540468,5.282003784179693,-0.05722608807667484,10.621233656436061,2.6123888480515234,7.951618720307863,-10.790144821777346,88.84850704308712,33.929670294023055,2.669614936128182,7,-4.56500244140625,-4.2550048828125,-0.8675041198730469,0.5349960327148438,-7.6200103759765625,1,-0.06311018456147344,2.093317193007441,155.88999938964844,-1.8734639985550843,153.9199981689453,-1.315306893944601,155.27000427246094,-0.06311018456147344
4609,2009-07-15,158.0,160.8000030517578,157.8300018310547,159.6999969482422,1070500.0,-0.0048498094837835515,-1.9117754856275198,-0.679998779296875,65.64626468205383,50.179696426655504,-4.329017872557841,-4.312883410725675,-1.4393180113535493,-0.7924271831637668,10.60461784912628,2.970001220703125,-1.25145479776765,4.235999298095692,-1.4436704082841345,9.915669004475518,1.3961644449057644,7.075834151285619,-9.55173482968749,69.1968737095491,8.519510599974204,2.8398348531899154,7,-3.2399978637695312,-3.4850006103515625,-1.5125007629394531,1.3050003051757812,-6.19000244140625,2,-0.06018983865086036,1.3317980775315899,158.77000427246094,2.093317193007441,155.88999938964844,-1.8734639985550843,153.9199981689453,-0.06018983865086036
4610,2009-07-16,157.85000610351562,158.5,157.00999450683594,158.10000610351562,966200.0,-0.0009493284587618334,1.8381386967389408,0.14705908752277602,60.967277832204324,52.45119805768167,-3.7784169041731843,-4.196091601281893,-1.4358322909348828,-0.39396001170268846,10.900161850514486,1.4900054931640625,-0.5281707064175691,3.9705047607421875,-1.9500759432871746,9.89108546477155,1.0102144087275065,6.9307951127568685,-8.660636660316385,67.54677517365482,4.517246075517157,2.9602903520146757,7,-3.0900039672851562,-3.5050048828125,-1.2950096130371094,1.4549942016601562,-4.600006103515625,3,-0.08058283641979425,-1.9117754856275198,158.0,1.3317980775315899,158.77000427246094,2.093317193007441,155.88999938964844,-0.08058283641979425
4611,2009-07-17,156.97999572753906,157.94000244140625,156.17999267578125,157.67999267578125,1216200.0,-0.005511627129149543,1.8852229379025702,2.79998779296875,64.32300080125503,54.37650611473903,-2.0273702632504182,-3.5406929213220337,-0.7812318345852134,0.6622701408270757,10.996221506660959,1.760009765625,0.16902370550343448,3.1214942932128906,-2.749279673202608,8.99226825962839,0.18610731000512715,6.056881276420654,-7.093988267826319,57.975700074867135,-9.252019747494472,2.935386983207756,7,-1.55499267578125,-2.8599929809570312,-0.25499725341796875,2.3250045776367188,-6.17999267578125,4,-0.08319529821660343,1.8381386967389408,157.85000610351562,-1.9117754856275198,158.0,1.3317980775315899,158.77000427246094,-0.08319529821660343
4612,2009-07-20,156.64999389648438,156.6999969482422,154.3800048828125,155.99000549316406,760000.0,-0.0021021903429495614,5.1052864055253275,-0.9428446866485014,60.505987044428444,55.85267588741975,-1.2609016063191234,-3.307827209813354,-0.6658892806181029,1.2062460266851929,11.276816621851784,2.5999908447265625,0.43383633802352506,2.745492553710932,-3.200953665453852,8.691938772875716,-0.22773055587146018,5.718715663293324,-6.109146701248932,35.358094409624925,-32.17238496082868,2.973223109582387,7,-0.5299911499023438,-2.5299911499023438,1.1375045776367188,2.6550064086914062,-6.6699981689453125,0,-0.0763484961447326,1.8852229379025702,156.97999572753906,1.8381386967389408,157.85000610351562,-1.9117754856275198,158.0,-0.0763484961447326
4613,2009-07-21,155.92999267578125,156.52000427246094,152.3300018310547,156.52000427246094,1025300.0,-0.0045962416135101325,13.203118938629839,-0.8939726724157862,60.299124315392525,57.032558237853614,0.3047703633708352,-2.658774014244443,0.00558093710546359,2.182914902234245,12.222122173680763,4.3199920654296875,1.1953290104130474,1.983992004394537,-4.0089862930424545,7.976970301831528,-1.0124971443239588,4.980481153113033,-4.77359612915447,42.50283737772253,-25.039343625317798,2.9964891487184997,7,0.32501220703125,-1.8099899291992188,0.8025054931640625,3.3750076293945312,-5.709991455078125,1,-0.03905596500958797,5.1052864055253275,156.64999389648438,1.8852229379025702,156.97999572753906,1.8381386967389408,157.85000610351562,-0.03905596500958797
4614,2009-07-22,156.97000122070312,157.75999450683594,154.92999267578125,154.92999267578125,1506900.0,0.006669714575593622,-1.7744999775606982,-3.4575736416065377,59.23651232251382,58.44018748506889,-0.5343302456148251,-3.6695485150891045,-1.1208760025953097,1.3898652282616126,13.079240539190302,2.8300018310546875,1.5834147753680838,2.886000823974598,-3.2577850617764454,9.029786709725641,-0.18589211890093793,5.957893766850134,-5.234988283768473,75.20260561830264,9.351766518484055,3.0718929428755253,7,-0.714996337890625,-2.8499984741210938,-0.2825050354003906,2.3349990844726562,-7.899993896484375,2,-0.03707719487136718,13.203118938629839,155.92999267578125,5.1052864055253275,156.64999389648438,1.8852229379025702,156.97999572753906,-0.03707719487136718
4615,2009-07-23,156.77999877929688,157.85000610351562,155.1999969482422,156.86000061035156,1109300.0,-0.0012104379176191005,1.5728084145031664,-0.03921641958502251,66.76554930045127,60.63046214066682,-0.12025607543480987,-3.005125994585768,-0.9565136433347163,1.8633565393846538,12.563227313492892,2.6500091552734375,2.1773531320930033,2.2969985961914006,-3.42383611551881,8.017833307901611,-0.5634187596637048,5.157415952046506,-4.501086435472843,79.32257511756882,8.548279343683234,2.860417355855104,7,-0.524993896484375,-2.6599960327148438,-0.2350006103515625,2.5250015258789062,-8.330001831054688,3,-0.03170048003189185,-1.7744999775606982,156.97000122070312,13.203118938629839,155.92999267578125,5.1052864055253275,156.64999389648438,-0.03170048003189185
4616,2009-07-24,157.24000549316406,157.3000030517578,155.4199981689453,155.9199981689453,460200.0,0.0029340905565049535,1.6111134658585173,-16.49971390425329,61.94788520159534,61.82106717639057,-0.06682072711268461,-3.2248649517597983,-1.3567489613449197,1.5181899957958649,12.019328091884992,1.8800048828125,2.3836593042226752,2.4995048522949332,-3.2314130076051413,8.230422712195008,-0.3659540776551182,5.364963782244985,-4.449827706863999,88.94927285844996,18.965158246664302,2.86545892995004,7,-0.6750030517578125,-3.1200027465820312,-0.6975059509277344,2.0649948120117188,-9.990005493164062,4,-0.025375256638092147,1.5728084145031664,156.77999877929688,-1.7744999775606982,156.97000122070312,13.203118938629839,155.92999267578125,-0.025375256638092147
4617,2009-07-27,154.67999267578125,157.41000366210938,153.05999755859375,157.41000366210938,730100.0,-0.01628092551481186,2.186804833607208,-2.0681786655569425,60.98098270079841,62.296953800077006,2.5742079263358164,-0.2998203996454265,1.163918910079616,4.125832711865911,11.674125268425136,4.350006103515625,2.6684869736822066,-0.3020072937011662,-5.5521005978329185,4.948086010430586,-2.9270539457670566,2.323039358364724,6.1200103759765625,42.57226496092702,-30.082539675395118,2.625046652065883,7,1.885009765625,-0.5599899291992188,1.8625068664550781,4.625007629394531,-9.739990234375,0,-0.02508397858639766,1.6111134658585173,157.24000549316406,1.5728084145031664,156.77999877929688,-1.7744999775606982,156.97000122070312,-0.02508397858639766
4618,2009-07-28,153.64999389648438,155.25999450683594,152.80999755859375,154.0,595000.0,-0.006658901138273388,-1.413791548279439,0.12820684798282975,44.15854653648992,59.90942956168101,3.130792139904571,0.9273660549784495,2.0985941638448367,5.227335040510525,11.142781106844414,2.4499969482421875,3.031350104384103,-1.4270057678222656,-6.496511009338462,3.642499473693931,-3.961758388580364,1.1077468529358327,6.995209045410149,16.666565748920682,-51.06759232478726,2.5347526207580975,7,1.7650070190429688,0.47000885009765625,2.892505645751953,5.655006408691406,-8.399993896484375,1,-0.023885442985554728,2.186804833607208,154.67999267578125,1.6111134658585173,157.24000549316406,1.5728084145031664,156.77999877929688,-0.023885442985554728
4619,2009-07-29,152.9600067138672,153.6999969482422,151.60000610351562,153.16000366210938,754300.0,-0.004490642434271996,2.281277940036955,0.5714098875228878,42.3051586970798,57.83586076888939,3.386834409330504,1.8583352097174384,2.660707806686162,5.98058967170266,10.801832171050007,2.0999908447265625,3.0823709073281123,-2.2094932556152287,-7.035909549509313,2.6169230382788555,-4.622701402562285,0.20371489133182763,7.371788012695305,21.760009765625,-42.234478846341354,2.413208146947044,7,1.80999755859375,1.1599960327148438,3.4974937438964844,6.344993591308594,-4.1500091552734375,2,-0.017913215042475894,-1.413791548279439,153.64999389648438,2.186804833607208,154.67999267578125,1.6111134658585173,157.24000549316406,-0.017913215042475894
4620,2009-07-30,156.30999755859375,158.0,154.07000732421875,154.1300048828125,920100.0,0.0219010898122749,-2.417403073003742,-10.900129701686122,57.02526711812043,57.02500147076332,-0.22862160236593354,-1.277563177037564,-0.8637170683267357,2.7580578552840507,10.161970764008656,5.0399932861328125,2.7504548193319067,0.9629974365234375,-3.750092727381542,5.676087600428417,-1.393547645429038,3.319542518475913,3.4978898505859206,73.59368667000453,9.42438033517935,2.3565450819524845,7,-1.5099945068359375,-2.1899948120117188,-0.44249725341796875,2.9950027465820312,-8.1300048828125,3,-0.04631815205333267,2.281277940036955,152.9600067138672,-1.413791548279439,153.64999389648438,2.186804833607208,154.67999267578125,-0.04631815205333267
4621,2009-07-31,153.57000732421875,157.61000061035156,153.47000122070312,157.16000366210938,677200.0,-0.017529206558575372,-1.1846913222375213,-1.6467928437438755,43.47584298735615,55.13276324219974,2.2091044927660732,1.837822468716979,1.801158032091024,5.488559779964561,9.405287956726713,4.1399993896484375,2.086527742351535,-1.9554931640624886,-6.045090627863715,2.1341042997387376,-4.000291895963102,0.08930556783812449,5.745407206621081,30.781298428820065,-29.01108393725113,2.0447987319006193,7,1.2299957275390625,0.8299942016601562,0.8699951171875,5.144996643066406,-3.57000732421875,4,-0.033339910996859845,-2.417403073003742,156.30999755859375,2.281277940036955,152.9600067138672,-1.413791548279439,153.64999389648438,-0.033339910996859845
4622,2009-08-03,150.30999755859375,153.1699981689453,149.3800048828125,152.6999969482422,1282000.0,-0.021228167025755473,1.2762709922789652,0.6657386706563411,26.70705424174568,51.400311011794535,5.001131844733862,5.148354308083697,5.0291518453347805,8.706456180720238,8.662066055019402,4.19000244140625,1.5211639470229557,-5.080002593994152,-9.668307817822296,-0.49169737016600834,-7.374155205908238,-2.785849982080066,8.542492466606632,10.78878425263754,-43.455732828801445,2.2941526119140776,8,3.3800048828125,4.250007629394531,4.1300048828125,8.405006408691406,-0.989990234375,0,-0.020357911039156962,-1.1846913222375213,153.57000732421875,-2.417403073003742,156.30999755859375,2.281277940036955,152.9600067138672,-0.020357911039156962
4623,2009-08-04,148.30999755859375,150.4199981689453,147.64999389648438,149.5,941500.0,-0.013305834824595464,-1.207166131699251,0.49790909845432896,25.012905825248822,47.597688067653976,6.488946984086937,7.332933231745585,6.937451506535922,10.612527082192429,8.010971976703269,2.7700042724609375,0.8358549684312493,-6.958502197265631,-12.153810351815508,-1.763194042715753,-9.55615627454057,-4.360848119990692,9.784693655215591,6.376843216403409,-44.07706773049369,2.5976540772749384,8,4.5149993896484375,5.915000915527344,6.1300048828125,10.405006408691406,1.089996337890625,1,-0.022722642928074355,1.2762709922789652,150.30999755859375,-1.1846913222375213,153.57000732421875,-2.417403073003742,156.30999755859375,-0.022722642928074355
4624,2009-08-05,145.24000549316406,149.47000122070312,144.75999450683594,149.47000122070312,1089500.0,-0.020699832216077074,1.2269557783252831,3.5546109657896086,21.739145303120353,42.594754290172766,8.62731192372263,10.127491605699106,9.646388263397597,13.577608598825066,8.781927546527307,4.7100067138671875,0.1808342898928288,-9.523994445800781,-16.38632243448305,-2.661666457118514,-12.9551584401419,-6.092830451459662,11.810215988912773,3.6254591176412965,-42.82119987825519,3.43116399434113,8,6.139991760253906,7.5399932861328125,9.199996948242188,13.474998474121094,1.209991455078125,2,6.881373215317232e-05,-1.207166131699251,148.30999755859375,1.2762709922789652,150.30999755859375,-1.1846913222375213,153.57000732421875,6.881373215317232e-05
4625,2009-08-06,147.4199981689453,147.75,144.58999633789062,145.99000549316406,763600.0,0.01500958822177867,2.0239322479375046,-0.3380600756807844,29.762913770381658,39.01864635337124,5.565218277165968,7.725323659208726,7.374683689040495,11.336410733917262,9.874920083219674,3.160003662109375,-0.41978800631633817,-6.951501464843744,-14.550421507038948,0.6474185773514591,-10.750961485941332,-3.152041443746157,8.155396076102619,21.73579802151465,-22.291977413752125,3.7994600210976013,8,3.875,5.275001525878906,7.0200042724609375,11.295005798339844,-0.220001220703125,3,0.009428838739066414,1.2269557783252831,145.24000549316406,-1.207166131699251,148.30999755859375,1.2762709922789652,150.30999755859375,0.009428838739066414
4626,2009-08-07,151.32000732421875,151.9499969482422,147.0,147.99000549316406,967000.0,0.026455088886949918,1.1568703064070556,2.328684536258483,40.19862799984737,36.70949583104335,0.8237750413321407,3.8162011019222177,3.570815930428523,7.350150345325005,10.267752222538302,4.9499969482421875,-1.019342622914479,-2.921492767333973,-10.64093898021514,4.7979534455471935,-6.781215873774556,0.9382303391066102,2.7174312138271546,78.43833974451316,31.93774479248613,3.859723106440584,8,-0.0250091552734375,1.3749923706054688,2.3224945068359375,7.394996643066406,-4.040008544921875,4,-0.02075082273628026,2.0239322479375046,147.4199981689453,1.2269557783252831,145.24000549316406,-1.207166131699251,148.30999755859375,-0.02075082273628026
4627,2009-08-10,147.97999572753906,151.0,146.6699981689453,151.0,721900.0,-0.022072504857360786,1.867546824711119,-0.9069076912502577,36.66555932574712,35.87694169651637,3.4793346227018276,6.886294641430652,6.918881748044498,10.569881306988094,10.347058038743878,4.6500091552734375,-1.9076529045495079,-5.866004180908192,-14.027689581897619,2.295681220081235,-9.946846881402905,-1.7851614804134783,4.734800902485091,46.05977049622159,-0.9074143894757754,4.080842700494714,8,3.31500244140625,4.715003967285156,5.2550048828125,10.735008239746094,-0.5699920654296875,0,0.013650522575903823,1.1568703064070556,151.32000732421875,2.0239322479375046,147.4199981689453,1.2269557783252831,145.24000549316406,0.013650522575903823
4628,2009-08-11,148.75,149.42999267578125,146.4499969482422,147.9499969482422,428600.0,0.005203434887771419,1.7592701173378922,-0.26490129800574985,36.086664111483145,35.1859978536723,2.169295562979954,5.61501198835532,6.015171547491036,9.706643719695194,11.204634636259357,2.9799957275390625,-2.7288726415544318,-4.594999694824224,-12.714056388625295,3.524056998976846,-8.654528041724745,-0.5354713479237034,3.1999969482421875,56.52178420010573,12.58396076773964,4.059528346900535,8,2.5449981689453125,3.9449996948242188,4.227500915527344,9.965003967285156,-1.3800048828125,1,0.0038319820115546577,1.867546824711119,147.97999572753906,1.1568703064070556,151.32000732421875,2.0239322479375046,147.4199981689453,0.0038319820115546577
4629,2009-08-12,148.49000549316406,149.9499969482422,148.25,148.86000061035156,470400.0,-0.0017478622308297886,-2.9999640972247157,-0.4624921322169029,36.001362520683884,32.85000845395713,1.9316758753473096,5.403027277482295,6.08764756122963,9.883560717227908,11.746425622685141,1.6999969482421875,-3.4141103828360713,-4.379494476318371,-12.464510879874894,3.705521927238152,-8.422002678096646,-0.3369862745400951,2.5099945068359375,52.98925043278152,12.968558819519167,4.042508201778263,8,2.6099929809570312,4.204994201660156,4.114994049072266,10.224998474121094,3.5999908447265625,2,0.00612828048795655,1.7592701173378922,148.75,1.867546824711119,147.97999572753906,1.1568703064070556,151.32000732421875,0.00612828048795655
4630,2009-08-13,145.1300048828125,145.36000061035156,141.0,143.67999267578125,1421800.0,-0.022627789656228692,3.565436911818748,-3.919003629165292,31.37495746453422,31.505465618088028,3.9549199903177055,8.180642337177744,9.201745888326911,13.161019085203037,13.076215189430524,7.4900054931640625,-3.8086913885614138,-7.103495025634771,-15.53276732937232,1.3257772781027768,-11.318131177503545,-2.8888588737659973,4.972594604492201,37.71695008075316,3.724893274005062,4.214636151868768,8,1.9549942016601562,5.769996643066406,8.062496185302734,13.584999084472656,8.419998168945312,3,0.009095238896295266,-2.9999640972247157,148.49000549316406,1.7592701173378922,148.75,1.867546824711119,147.97999572753906,0.009095238896295266
4631,2009-08-14,143.9199981689453,145.5,143.33999633789062,145.00999450683594,812900.0,-0.008337398698802678,1.086952675807165,-0.7517152839163194,32.73427709990838,32.17515704677277,4.081313391058444,8.813956143556368,10.159615426404116,14.291307401941822,14.592009192909838,2.160003662109375,-4.191270359414943,-7.660501861572271,-16.552330301338912,1.2313265781943699,-12.106416081455592,-3.2145876416889507,6.029998779296875,29.199981689453125,-3.5536150302533045,4.445914219883321,8,2.5550003051757812,6.980003356933594,9.572502136230469,14.795005798339844,9.0,4,0.022790430940990758,3.565436911818748,145.1300048828125,-2.9999640972247157,148.49000549316406,1.7592701173378922,148.75,0.022790430940990758
4632,2009-08-17,144.69000244140625,145.39999389648438,141.10000610351562,141.88999938964844,949000.0,0.005350224306958751,1.0379156858703866,-2.568818769773497,35.50162908592428,33.34057074240338,2.715880884990753,7.48579874369392,9.103504172138116,13.37914896675511,15.807193485531117,4.29998779296875,-5.171798629265538,-6.292498016357428,-15.355831096165588,2.7708350634507326,-10.824164556261508,-1.7608314764533475,3.8279949951171943,41.22909161584664,6.174539389154781,4.531666539904083,8,1.7849960327148438,6.209999084472656,8.802497863769531,14.025001525878906,-3.19000244140625,0,0.017900313042979343,1.086952675807165,143.9199981689453,3.565436911818748,145.1300048828125,-2.9999640972247157,148.49000549316406,0.017900313042979343
4633,2009-08-18,149.83999633789062,151.94000244140625,146.25999450683594,147.8800048828125,1367200.0,0.03559329469615502,-1.184613307980328,0.6999961853068921,45.588220698357134,35.9904680085408,-2.452126334079196,1.9564738057639488,3.761000763824711,8.051476515012041,15.90418227801093,7.25,-5.606839676485919,-0.8380043029785043,-9.605855442173436,7.929846836216427,-5.22192987257597,3.5459212666189615,-8.839996337890625,80.80433606150379,42.24770530797403,4.383925569597467,8,-3.3649978637695312,1.0600051879882812,3.75250244140625,8.875007629394531,-7.339996337890625,1,-0.01621724996776952,1.0379156858703866,144.69000244140625,1.086952675807165,143.9199981689453,3.565436911818748,145.1300048828125,-0.01621724996776952
4634,2009-08-19,151.14999389648438,152.3300018310547,148.10000610351562,148.67999267578125,916000.0,0.008742642756341956,-1.3305926168797868,1.2602101985208252,42.256898967788025,37.37868858603039,-3.168870899839362,0.19826491777470778,2.2075274068646706,6.601708026491906,16.371957841303768,4.2299957275390625,-5.41266843672409,0.7629936218261832,-7.49721086996712,9.023198113619486,-3.367108624070454,4.8930958677228205,-10.04998779296875,89.58510376109562,53.169411997012915,4.130102245896648,8,-4.484992980957031,-0.24999237060546875,3.2100067138671875,7.565010070800781,-7.17999267578125,2,-0.025008262864275266,-1.184613307980328,149.83999633789062,1.0379156858703866,144.69000244140625,1.086952675807165,143.9199981689453,-0.025008262864275266
4635,2009-08-20,151.80999755859375,152.55999755859375,149.52000427246094,152.07000732421875,714600.0,0.0043665477258396646,3.903253593227013,-0.10526705956484673,47.18308483275421,38.15473934524226,-3.509753800710257,-0.8992761612988716,1.3824566144261325,5.816966525396026,16.873668387323814,3.0399932861328125,-4.965945301869141,1.6714973449707031,-6.061093865752525,9.404088555693932,-2.194798260390911,5.537792950332317,-10.260791625976566,93.45549250241663,54.00027397745488,3.866295605361609,8,-5.029998779296875,-2.05999755859375,2.827503204345703,5.605003356933594,-9.039993286132812,3,0.0018444027652975148,-1.3305926168797868,151.14999389648438,-1.184613307980328,149.83999633789062,1.0379156858703866,144.69000244140625,0.0018444027652975148
4636,2009-08-21,153.25,153.27999877929688,151.02999877929688,151.8000030517578,520500.0,0.009485557371479825,1.9801432916662456,-5.576701877934273,54.99660282043702,40.19152195576337,-5.193330452202446,-2.7969262948048197,-0.08452273253422504,4.271787782285145,17.336911549808093,2.25,-4.027428481810915,3.311000061035145,-3.8336797991453864,10.455679921215676,-0.26133986905512074,6.8833399911254105,-11.04014656982423,99.75370445536865,54.33129744446398,3.5723399300902603,8,-6.1100006103515625,-3.75,1.3025016784667969,4.165000915527344,-7.2700042724609375,4,0.0019576055579628715,3.903253593227013,151.80999755859375,-1.3305926168797868,151.14999389648438,-1.184613307980328,149.83999633789062,0.0019576055579628715
4637,2009-08-24,150.8000030517578,153.3699951171875,150.66000366210938,152.9600067138672,592800.0,-0.015986929515446557,-1.221302248793056,-1.4896608332368695,54.1680693475197,42.200566981989645,-2.5716887871899985,-0.6877750455670366,2.2627270389966156,6.534231825956226,17.200914100923775,2.709991455078125,-3.447090765062569,1.0550025939941463,-5.750293133394877,7.860298321383169,-2.347645269700365,4.457650457688658,-7.704537993652366,63.85384184513296,12.935075096512968,3.4026478636945106,8,-3.6150054931640625,-1.3000030517578125,3.9724998474121094,6.614997863769531,-4.5800018310546875,0,0.014058322773772503,1.9801432916662456,153.25,3.903253593227013,151.80999755859375,-1.3305926168797868,151.14999389648438,0.014058322773772503
4638,2009-08-25,149.97999572753906,151.80999755859375,149.69000244140625,151.27000427246094,869000.0,-0.005437714241539493,-1.2673803773092238,0.59722516565648,58.5807129527221,44.70938369666056,-1.7420537737793325,-0.16528649725779587,2.9873604609372535,7.297012034161668,17.069042906271413,2.1199951171875,-3.4300019606460523,0.41849517822265625,-6.1367765756552615,6.973766932100574,-2.8591406987162884,3.696131055161601,-5.857077663525416,35.67350176909669,-20.350662121034944,3.277635876938952,8,-2.7949981689453125,-0.4799957275390625,5.140007019042969,7.435005187988281,-4.3600006103515625,1,-0.05654084524008274,-1.221302248793056,150.8000030517578,1.9801432916662456,153.25,3.903253593227013,151.80999755859375,-0.05654084524008274
4639,2009-08-26,150.22000122070312,151.9499969482422,149.4199981689453,149.75999450683594,698400.0,0.0016002500333449632,-3.43859672605105,-0.3565919897802276,55.451711174372406,47.38457855330924,-1.911910073323611,-0.6546559355614363,2.7311419511001134,6.96770177684823,16.634201676772797,2.529998779296875,-2.990029404313333,0.7955009460449105,-5.572568072569851,7.163569964659672,-2.3885335632624844,3.9795354553523055,-5.1723754513720905,20.253257464257707,-38.45132763160818,3.1840345093073865,8,-2.9850006103515625,-0.720001220703125,4.967502593994141,6.06500244140625,-4.1699981689453125,2,-0.05139130047909468,-1.2673803773092238,149.97999572753906,-1.221302248793056,150.8000030517578,1.9801432916662456,153.25,-0.05139130047909468
4640,2009-08-27,149.07000732421875,150.22999572753906,147.80999755859375,149.6999969482422,863300.0,-0.007655397997200164,1.8639248792379577,-1.3695226722393605,45.09376859101562,48.757855385654494,-0.16120454814199547,-0.07892090201778501,3.7525775642210135,8.011536135676977,17.777162921042223,2.4199981689453125,-2.5987129294256306,0.007506561279285506,-5.473910060224682,5.488923182783253,-2.7332017494726983,2.7482148720312694,-3.1901446201020747,22.66205609528514,-32.1605769807953,2.7407083107519843,8,-1.8350067138671875,0.42999267578125,6.117496490478516,7.124992370605469,-3.9300079345703125,3,-0.034212154376724535,-3.43859672605105,150.22000122070312,-1.2673803773092238,149.97999572753906,-1.221302248793056,150.8000030517578,-0.034212154376724535
4641,2009-08-28,148.4499969482422,150.57000732421875,147.0,149.60000610351562,1121800.0,-0.0041591892769420324,1.3106756803468522,1.8254414222394457,51.16279245351397,50.49798464872001,1.3063373696499525,0.14529313511940245,4.174211935863809,8.607086224376474,18.874885169196805,3.57000732421875,-2.182648274030612,-0.35650329589844887,-5.413337734419457,4.700331142622559,-2.884920515158967,2.1719139233620695,-1.8211210028184155,22.762920874614338,-31.798013098809108,2.528417219260507,8,1.3649978637695312,1.0500030517578125,6.737506866455078,7.4600067138671875,-1.3699951171875,4,-0.03826199253989615,1.8639248792379577,149.07000732421875,-3.43859672605105,150.22000122070312,-1.2673803773092238,149.97999572753906,-0.03826199253989615
4642,2009-08-31,147.25,147.55999755859375,145.75999450683594,146.61000061035156,1153800.0,-0.00808350941671343,1.857160157432637,-0.556516777900142,46.366281648657754,50.58443586542009,3.2493638469522352,1.1639656383735257,5.2116359961236185,9.71615865063876,19.089198505086273,2.69000244140625,-1.2701617957364988,-1.4035003662109489,-6.4539612861024125,3.6469605536805147,-3.9287308261566807,1.121730093734783,6.1199951171875,24.071161639567332,-28.992482967238498,2.5252304599457323,8,2.3149948120117188,2.25,8.09250259399414,8.660003662109375,-0.0399932861328125,0,-0.008624816790906209,1.3106756803468522,148.4499969482422,1.8639248792379577,149.07000732421875,-3.43859672605105,150.22000122070312,-0.008624816790906209
4643,2009-09-01,144.94000244140625,147.9499969482422,144.24000549316406,146.33999633789062,1006100.0,-0.015687589532045854,-1.6500054495912806,-2.1874925494122976,42.17716993731729,50.57557708425667,5.354259613789878,3.381940455378924,7.34917594830074,11.880319386242377,19.047884219893202,3.709991455078125,-0.34537958471540264,-3.5449981689453125,-8.861570431223214,1.771574093332589,-6.2032843000842774,-0.8867120378063476,8.277792663574218,9.079088508991019,-42.176621086733874,2.658286131138953,9,3.8649978637695312,4.55999755859375,10.40250015258789,10.970001220703125,2.17999267578125,1,0.008831231942433071,1.857160157432637,147.25,1.3106756803468522,148.4499969482422,1.8639248792379577,149.07000732421875,0.008831231942433071
4644,2009-09-02,145.25,146.1699981689453,144.1999969482422,145.13999938964844,578200.0,0.0021387991815375873,1.020517234633593,-0.07857220708446866,50.30548632303858,50.92251058317716,4.603435688658294,3.2387842017419075,6.895459009852516,11.484045290069474,18.43351358775122,1.970001220703125,0.4782560700895999,-3.2355003356933594,-8.550790070609622,2.0797893992229035,-5.893145203151477,-0.5778554682352421,7.60868352050781,16.483537542069396,-34.977587348718316,2.6576448674581297,9,3.5349960327148438,4.25,9.517501831054688,10.660003662109375,0.6699981689453125,2,0.0025472985692771566,-1.6500054495912806,144.94000244140625,1.857160157432637,147.25,1.3106756803468522,148.4499969482422,0.0025472985692771566
4645,2009-09-03,148.80999755859375,148.97999572753906,144.77000427246094,145.3800048828125,817300.0,0.024509449628872693,1.2334237260695349,31.181578582327646,61.118686148506356,51.60274206407375,0.640490270942081,-0.223181373970192,3.4045536429961203,7.842906761990804,17.41561175041555,4.209991455078125,0.6718547222308473,0.25499725341796875,-5.037934423613194,5.547928930449132,-2.3914685850976127,2.9014630919335502,3.5291647675781235,72.37037835507168,17.34595017270985,2.646465838515582,9,-0.02500152587890625,0.69000244140625,5.635005950927734,7.100006103515625,-3.94000244140625,3,-0.018547104039493,1.020517234633593,145.25,-1.6500054495912806,144.94000244140625,1.857160157432637,147.25,-0.018547104039493
4646,2009-09-04,148.17999267578125,148.99000549316406,147.25,148.9499969482422,462200.0,-0.004233619334375938,3.0940276805428404,-0.22449152089969215,57.98624544506069,52.02698385268942,0.5315850433177616,0.16814054805786327,3.99169199311126,8.352794368797163,17.677764112313184,1.7400054931640625,0.8784657226052275,-0.21800689697266762,-5.349421589798226,4.913407795852891,-2.7837142433854467,2.3477004494401115,3.670819727714843,83.08953293535254,25.23283179339016,2.5657073464127826,9,-0.1049957275390625,1.1250076293945312,6.280010223388672,7.730010986328125,-3.4799957275390625,4,-0.02051554485351026,1.2334237260695349,148.80999755859375,1.020517234633593,145.25,-1.6500054495912806,144.94000244140625,-0.02051554485351026
4647,2009-09-08,150.0,150.07000732421875,147.50999450683594,149.6199951171875,700300.0,0.012282409327694754,8.845833333333333,-0.4935100965063512,50.431974874106885,51.12156851062106,-1.5799894651932789,-1.5734451237038627,2.221295593709698,6.344752626722197,17.755112427100823,2.5600128173828125,0.8585657005541805,1.5010002136230582,-3.6750964025040105,6.677096829750127,-1.0870480944404903,4.089048521686607,1.39176347618087,98.80737307543339,42.04185497235373,2.5880483080635353,9,-1.9250030517578125,-2.81500244140625,4.600002288818359,5.910003662109375,-6.0500030517578125,1,-0.01946665445963547,3.0940276805428404,148.17999267578125,1.2334237260695349,148.80999755859375,1.020517234633593,145.25,-0.01946665445963547
4648,2009-09-09,149.32000732421875,150.3000030517578,148.0399932861328,149.83999633789062,608200.0,-0.00453328450520829,2.1388971305048106,-1.3683745583038869,44.88545256047218,49.94753977574325,-1.121387324365969,-0.8944165898672622,2.8827686364807334,6.823662386025745,17.75920815309569,2.260009765625,0.391984443030168,0.7925071716308594,-4.395671571891683,5.980685915153401,-1.8015822001304116,3.3865965433921303,1.6402501602858024,83.93451234459815,30.026635575090538,2.5940893717612776,9,-1.9350051879882812,-2.135009765625,4.804996490478516,6.589996337890625,-4.6500091552734375,2,-0.01413072935209625,8.845833333333333,150.0,3.0940276805428404,148.17999267578125,1.2334237260695349,148.80999755859375,-0.01413072935209625
4649,2009-09-10,149.39999389648438,150.22999572753906,147.8800048828125,149.30999755859375,572600.0,0.0005356721694498301,1.6857038225446428,-0.17307353717941193,43.03869439047696,49.71919819790561,-1.4862157959403248,-0.9515184636006495,2.805442297275789,6.557303141730671,17.94490574271944,2.3499908447265625,0.1025884383373068,0.8269943237304744,-4.375740366976487,6.029729014437436,-1.7743730216230063,3.428361669083955,1.154647955844439,83.72496647480506,33.381235482025886,2.601367345353479,9,-2.0149917602539062,-2.214996337890625,4.125003814697266,6.510009765625,-4.8799896240234375,3,-0.015261036629470204,2.1388971305048106,149.32000732421875,8.845833333333333,150.0,3.0940276805428404,148.17999267578125,-0.015261036629470204
4650,2009-09-11,146.4499969482422,149.16000366210938,145.8699951171875,148.75,996200.0,-0.019745629643640905,1.1089728228176825,-25.556629365886742,31.93409692172854,47.5826764721517,1.176802215882816,2.2160578414403176,5.6706827314955035,9.306192435800256,16.86684438561129,3.529998779296875,-0.3654077617346445,-2.1890022277831918,-7.239086917016522,2.8610824614501382,-4.7140445723998425,0.336040116833459,3.850006103515625,13.092568673038835,-29.720508153548238,2.525042344616661,9,0.8000030517578125,0.7350006103515625,5.630001068115234,8.120002746582031,-2.4499969482421875,4,-0.003618974328037594,1.6857038225446428,149.39999389648438,2.1388971305048106,149.32000732421875,8.845833333333333,150.0,-0.003618974328037594
4651,2009-09-14,147.1999969482422,147.44000244140625,144.82000732421875,145.33999633789062,578600.0,0.005121201882066773,1.23930096834143,-0.8086948445264143,39.48596048400322,46.81819634274563,0.25797139130639835,1.817574415459859,4.931870272431411,8.367782859628107,15.8704729414614,2.6199951171875,-0.7469462722426101,-1.6030021667480412,-6.200593648501183,2.9945893150051006,-3.901797907624598,0.6957935741285155,3.029998779296875,43.430501452092095,3.143490268114981,2.2987957408765656,9,0.0500030517578125,-0.0149993896484375,4.795001983642578,7.285003662109375,-6.2599945068359375,0,-0.015828817115220106,1.1089728228176825,146.4499969482422,1.6857038225446428,149.39999389648438,2.1388971305048106,149.32000732421875,-0.015828817115220106
4652,2009-09-15,147.27999877929688,147.75999450683594,145.36000061035156,147.36000061035156,825700.0,0.0005434907113675003,4.4545958974181135,-0.04301172301205116,41.758245852969644,46.77164922226256,0.20413988074579947,2.0464816234267005,4.766857613983689,8.097444892946072,14.400432880685582,2.399993896484375,-0.7495627474471007,-1.6525001525878906,-5.894450042891435,2.589449737715654,-3.773475097739663,0.4684747925638817,2.588197021484376,44.89039001829385,3.8537470914936947,2.1209749451517705,9,-0.029998779296875,-0.095001220703125,4.715000152587891,5.80999755859375,-9.289993286132812,1,-0.017517666026877765,1.23930096834143,147.1999969482422,1.1089728228176825,146.4499969482422,1.6857038225446428,149.39999389648438,-0.017517666026877765
4653,2009-09-16,147.41000366210938,148.75999450683594,146.4199981689453,147.58999633789062,622000.0,0.0008827056211979656,-1.166659602424448,2.249856952126645,41.36447616457371,45.778203649099794,0.5155682173905234,1.8183197661497275,4.625102253523323,7.820475997889616,14.567180846951416,2.339996337890625,-0.8820496539302951,-1.4009956359863338,-5.672599715945324,2.8706084439726567,-3.536797675965829,0.7348064039931614,2.1181002075195465,47.87434176940282,4.034881635382014,2.1358020399794966,9,0.125,-0.225006103515625,4.584995269775391,5.67999267578125,-8.30999755859375,2,-0.023471993948240844,4.4545958974181135,147.27999877929688,1.23930096834143,147.1999969482422,1.1089728228176825,146.4499969482422,-0.023471993948240844
4654,2009-09-17,147.3699951171875,148.97000122070312,146.72999572753906,147.55999755859375,616800.0,-0.0002714099716976115,-2.0476239905333307,1.0556120718887758,44.39310093545615,43.91980529209422,0.9922707977077891,1.6449582126782616,4.504681208829595,7.6721971709001195,14.810320990109382,2.2400054931640625,-0.807442765598239,-1.2520042419433537,-5.42112719666801,2.9171187127813027,-3.3365657193056677,0.8325572354189603,1.838422337158221,58.755528678812766,11.731760386132791,2.0845614773623273,9,0.19001007080078125,-0.18499755859375,4.625003814697266,5.720001220703125,-9.75,3,-0.018321212171413692,-1.166659602424448,147.41000366210938,4.4545958974181135,147.27999877929688,1.23930096834143,147.1999969482422,-0.018321212171413692
4655,2009-09-18,152.08999633789062,152.5500030517578,146.8800048828125,146.91000366210938,1551100.0,0.03202823761342888,-1.1641254717420677,-27.262769033087054,59.449637663075386,44.08240442742918,-3.59118494615538,-3.217978064108479,-0.32227628896609417,2.772997480842207,14.823430260908028,5.6699981689453125,-0.2917166213112523,3.4539970397949276,-0.7618199207839211,7.669814000373776,1.3460885595055174,5.561905520084338,-7.8899993896484375,94.04906897647618,42.140670354068575,2.107908480289423,9,-3.4049911499023438,-4.904998779296875,-0.19249725341796875,1.0,-14.629989624023409,4,-0.049773109656810144,-2.0476239905333307,147.3699951171875,-1.166659602424448,147.41000366210938,4.4545958974181135,147.27999877929688,-0.049773109656810144
4656,2009-09-21,153.5500030517578,154.30999755859375,150.0,151.80999755859375,901500.0,0.0095996235717144,1.6441747368322512,0.33590887131932745,66.13729936690109,45.82744048218409,-4.7040277739130545,-4.905884145115124,-1.8309576908402505,1.1605816705018697,15.209394393207768,4.30999755859375,0.05827988581100385,4.899003601074213,0.6125201844057813,9.185487017742645,2.755761892739997,7.042245309408429,-9.18300598144532,91.50843836896276,34.58843779186607,2.143241708334219,9,-3.9850006103515625,-5.845001220703125,-4.557502746582031,-2.2550048828125,-16.38000488281253,0,-0.06219474348391085,-1.1641254717420677,152.08999633789062,-2.0476239905333307,147.3699951171875,-1.166659602424448,147.41000366210938,-0.06219474348391085
4657,2009-09-22,152.9199981689453,154.69000244140625,151.74000549316406,154.69000244140625,869700.0,-0.00410292979675253,2.3333218389813704,-1.0172406233283349,72.36544433924098,48.88077290204729,-4.04124209792738,-4.330961768615708,-1.321460518358208,1.5936874288743184,15.57100698093391,2.9499969482421875,-0.1437861626414474,4.162998962402355,-0.4403780588899906,8.7663759836947,1.8613104517561965,6.464687473048514,-8.15528107910157,78.59729917728046,14.98026156630253,2.301688510646172,9,-3.1649932861328125,-5.024993896484375,-4.2324981689453125,-1.625,-16.50000000000003,1,-0.07834158953038717,1.6441747368322512,153.5500030517578,-1.1641254717420677,152.08999633789062,-2.0476239905333307,147.3699951171875,-0.07834158953038717
4658,2009-09-23,141.5,148.94000244140625,141.44000244140625,148.61000061035156,3902100.0,-0.0746795599377954,-1.0746900226877012,4.016939801205183,43.52331879312781,48.93462005789739,6.875909003457622,6.768170180697041,9.749998585666276,12.814165357113438,16.083642309922084,11.479995727539062,-0.49959861271895534,-6.832999420166004,-12.41926887712276,-1.2467299632092477,-9.626134148644383,-4.039864691687626,13.19000244140625,0.45281176297169806,-66.27076060716702,2.793134728478372,9,6.56500244140625,6.56500244140625,7.1875,9.794998168945312,-3.210006713867216,2,-0.024805614889299887,2.3333218389813704,152.9199981689453,1.6441747368322512,153.5500030517578,-1.1641254717420677,152.08999633789062,-0.024805614889299887
4659,2009-09-24,142.5,144.39999389648438,142.0500030517578,142.72000122070312,1620600.0,0.007067137809187329,-3.1964305177111716,0.03094250377177489,38.0447251684884,49.61357875198182,5.3576264329823005,5.439013627267229,8.43071682460726,11.603425339951514,16.561398200360713,2.899993896484375,-0.7932505417442428,-5.446999359130871,-11.52913222801726,0.6351335097555193,-8.488065793574066,-2.4059329246876757,12.19000244140625,7.999981574292453,-55.61300314775503,3.0410664344432012,9,5.56500244140625,5.56500244140625,6.1875,8.794998168945312,-7.190002441406222,3,-0.023859606291118385,-1.0746900226877012,141.5,2.3333218389813704,152.9199981689453,1.6441747368322512,153.5500030517578,-0.023859606291118385
4660,2009-09-25,143.97000122070312,144.5,142.0,142.17999267578125,1159200.0,0.010315798040021917,-1.3255879973314786,-8.136357331113885,42.26957444638581,49.92286919224656,3.9100234198670876,3.7601259365062845,6.656767978600101,9.95527872735454,16.684162471305353,2.5,-0.9070170263076136,-3.7219978332519474,-10.029361621644597,2.585365955140702,-6.875679727448272,-0.5683159390556227,10.455001220703139,19.094330409787734,-40.31775320090016,3.153681894196323,9,4.095001220703125,4.095001220703125,4.8125,7.3249969482421875,-7.75,4,-0.04410645307824368,-3.1964305177111716,142.5,-1.0746900226877012,141.5,2.3333218389813704,152.9199981689453,-0.04410645307824368
4661,2009-09-28,142.77000427246094,145.44000244140625,142.41000366210938,143.97999572753906,862700.0,-0.008335048538359202,-2.1399070238132887,-0.6759696530560054,36.41488996297407,49.32916298224705,4.934452221986817,4.7566496910041,7.560653816411957,10.940720693715548,16.525827111291967,3.029998779296875,-1.0458110599787176,-4.637995147705084,-11.303015166426746,2.027024871016579,-7.970505157065929,-1.3054851383442383,11.395298168945317,10.037749668337264,-42.55734443938664,3.332510009360837,9,5.2949981689453125,5.2949981689453125,5.4949951171875,8.524993896484375,-3.840011596679716,0,-0.037192669326115424,-1.3255879973314786,143.97000122070312,-3.1964305177111716,142.5,-1.0746900226877012,141.5,-0.037192669326115424
4662,2009-09-29,145.97999572753906,146.75999450683594,143.25999450683594,143.2899932861328,1528100.0,0.022483654542394094,-1.5454545454545454,-2.2231582133219,44.26902596664745,49.65189073803302,1.6993695032136031,1.5248122075892638,4.096385035417313,7.537132778069889,15.939999006808254,3.989990234375,-0.6189227520364682,-1.3645034790039006,-8.059991692390469,5.3309847343826675,-4.712247585697185,1.9832406276893835,7.9308007138672,60.533243815104164,11.410700496305836,3.34774410669328,9,2.0850067138671875,2.0850067138671875,2.3400039672851562,5.1450042724609375,-6.6299896240234375,1,-0.060350718019179794,-2.1399070238132887,142.77000427246094,-1.3255879973314786,143.97000122070312,-3.1964305177111716,142.5,-0.060350718019179794
4663,2009-09-30,146.22000122070312,147.0,144.4499969482422,145.1699981689453,994500.0,0.0016440985079353432,-1.0481907038024327,0.39033535271027614,44.57339472952381,49.67192338181831,1.4223898929598136,1.4604983206774307,3.6228597960536035,7.191578739205568,14.975459855532936,2.5500030517578125,-0.42677712673150836,-1.1884979248046932,-7.811287806909917,5.43429195730053,-4.499892865857305,2.1228970162479186,7.4413793407031505,84.4000244140625,38.01637028147518,3.311394941052614,9,1.845001220703125,1.845001220703125,2.12249755859375,4.680000305175781,-6.009994506835909,2,-0.06702231548313153,-1.5454545454545454,145.97999572753906,-2.1399070238132887,142.77000427246094,-1.3255879973314786,143.97000122070312,-0.06702231548313153
4664,2009-10-01,145.6199951171875,147.05999755859375,144.1300048828125,145.77000427246094,1380100.0,-0.0041034475345816945,1.1465181401016136,-0.14286544693589873,48.46010948948503,48.45086469586383,1.9534825776750608,2.2025717756496874,3.944031645311412,7.657205606840165,13.979038823313012,2.92999267578125,-0.3066031646046099,-1.8070037841796989,-8.406432402760345,4.792424834400947,-5.106718093470022,1.492710525110624,7.79695788181877,71.54143999614007,20.081401397234444,3.2997143092903256,10,2.44500732421875,2.44500732421875,2.722503662109375,5.280006408691406,-5.299987792968722,3,-0.05033650650211807,-1.0481907038024327,146.22000122070312,-1.5454545454545454,145.97999572753906,-2.1399070238132887,142.77000427246094,-0.05033650650211807
4665,2009-10-02,146.0500030517578,147.32000732421875,143.82000732421875,144.2100067138672,1132100.0,0.0029529456735957194,-1.6717607044681544,-12.26589360187163,47.84079540414823,46.41791981111351,0.6443620445529632,1.6392345439731173,3.2405625116745966,7.126048791868641,13.926154186495227,3.5,-0.17728819441106225,-1.2389961242675724,-7.832082291423546,5.3540900428884015,-4.535539207845574,2.0575469593104287,7.127410936096453,74.1343518282564,20.763935085860105,3.296543083577991,10,2.0149993896484375,2.0149993896484375,2.3174972534179688,4.849998474121094,-2.80999755859375,4,-0.07353649619136227,1.1465181401016136,145.6199951171875,-1.0481907038024327,146.22000122070312,-1.5454545454545454,145.97999572753906,-0.07353649619136227
4666,2009-10-05,145.13999938964844,147.1199951171875,144.57000732421875,145.6999969482422,1186300.0,-0.0062307678404285305,-2.0000179517099004,-0.3043471049707263,46.10342955544529,43.49991816846954,0.26367990755767323,2.4346372676569388,3.8460628149769036,7.968502935069921,13.87370768210497,2.54998779296875,-0.13665360630483292,-1.9970001220703182,-8.643550195796081,4.649549951655445,-5.320275158933214,1.3262749147925774,7.802666367276856,46.305392799828624,-7.801530699850716,3.3232750368628836,10,0.0500030517578125,2.9250030517578125,3.2275009155273438,5.760002136230469,-1.7899932861328125,0,-0.06145789035728422,-1.6717607044681544,146.0500030517578,1.1465181401016136,145.6199951171875,-1.0481907038024327,146.22000122070312,-0.06145789035728422
4667,2009-10-06,147.0800018310547,147.66000366210938,145.3300018310547,146.24000549316406,928000.0,0.01336642172774205,1.3300018310546875,-1.5,49.436280425660804,44.15691390541765,-2.89643473567412,0.278961958697721,1.7003513042263307,5.936578123569234,14.107463499155962,2.5200042724609375,-0.7658152128250038,0.08900222778319744,-6.419601631182047,6.597606086748442,-3.165299701699439,3.343304157265834,5.632610659560214,84.89577124510248,28.761179683172195,3.2543019294826228,10,-2.25,0.9850006103515625,2.577495574951172,3.8199996948242188,0.42999267578125,1,-0.05541208222607363,-2.0000179517099004,145.13999938964844,-1.6717607044681544,146.0500030517578,1.1465181401016136,145.6199951171875,-0.05541208222607363
4668,2009-10-07,147.2100067138672,147.39999389648438,144.6999969482422,146.58999633789062,777700.0,0.0008839059096683588,4.400076295109484,0.7381108083560399,49.727540473947045,45.45500449491306,-2.3817646027911508,-0.018154727191955544,1.395111764156809,5.693077707842633,14.496528646836188,2.6999969482421875,-1.7405469633800124,0.32450714111328693,-6.0929070280447775,6.741921310271351,-2.8841999434657453,3.533214225692319,5.277153575763549,88.28131829705393,31.136614331908653,3.208707084579033,10,-2.3800048828125,0.8549957275390625,2.322490692138672,3.6899948120117188,-3.0200042724609375,2,-0.05339311359199295,1.3300018310546875,147.0800018310547,-2.0000179517099004,145.13999938964844,-1.6717607044681544,146.0500030517578,-0.05339311359199295
4669,2009-10-08,147.1199951171875,148.77999877929688,146.86000061035156,147.5,606200.0,-0.0006114502586406223,-3.266691533010071,-0.6129008441414614,39.95149033632215,45.197439593794876,-1.7516980664544235,-0.11353391673191027,1.3274735542873657,5.656740930481249,14.675893483154,1.9199981689453125,-2.865859183552061,0.3484954833984375,-5.96093953463992,6.657930501436795,-2.806222025620741,3.503212992417616,5.146222015478742,66.53212657433443,13.474955216344718,3.1547175090191755,10,-1.524993896484375,0.94500732421875,2.0325050354003906,3.7800064086914062,-3.4499969482421875,3,-0.046968383854391615,4.400076295109484,147.2100067138672,1.3300018310546875,147.0800018310547,-2.0000179517099004,145.13999938964844,-0.046968383854391615
4670,2009-10-09,145.9199981689453,147.74000549316406,145.0500030517578,147.11000061035156,746100.0,-0.008156586378937347,1.1959094192969781,3.131545133311918,34.40949124132925,44.97461751361212,-0.27491542579028305,1.101179013214562,2.2446294885652947,6.681093421797129,14.496979403603072,2.69000244140625,-2.4652606965888992,-0.8250015258789176,-7.144566042938038,5.494562991180203,-3.984783784408478,2.3347807326506427,6.129694669895741,32.0663559328177,-15.460799478572696,3.1597822585295576,10,0.09999847412109375,2.1450042724609375,3.2224998474121094,4.980003356933594,-2.8899993896484375,4,-0.038377130722294095,-3.266691533010071,147.1199951171875,4.400076295109484,147.2100067138672,1.3300018310546875,147.0800018310547,-0.038377130722294095
4671,2009-10-12,144.8699951171875,146.8300018310547,144.39999389648438,146.1199951171875,746500.0,-0.007195744688415662,-1.219182854435495,1.0504180130276453,33.828860226840106,43.81459909807797,1.2340738135671074,2.074009594436575,3.0820904191496084,7.614305687601302,14.100439142098603,2.4300079345703125,-1.9665999641533745,-1.7585044860839787,-8.128457452017045,4.611448479849088,-4.943480969050512,1.4264719968825545,6.96750391370486,10.730609514784984,-31.508705344981333,3.184976482966538,10,1.4300079345703125,3.19500732421875,4.272502899169922,6.030006408691406,-2.25,0,-0.011251395588885882,1.1959094192969781,145.9199981689453,-3.266691533010071,147.1199951171875,4.400076295109484,147.2100067138672,-0.011251395588885882
4672,2009-10-13,144.6999969482422,145.9199981689453,143.86000061035156,144.82000732421875,663500.0,-0.0011734532662046604,-1.2888822955961514,0.09600830078125,61.7301683720899,45.72090728058531,1.344833487311007,2.1510979674772557,3.138284852837103,7.706214961794217,13.861751269367453,2.05999755859375,-1.6829065338732505,-1.7995025634765511,-8.218213363459398,4.619208236506296,-5.00885796346796,1.4098528365148582,6.929552150860445,17.073102652611208,-29.19398625684258,3.2093553999914173,10,1.600006103515625,3.3650054931640625,3.990001678466797,6.200004577636719,1.160003662109375,1,-0.009329584472689612,-1.219182854435495,144.8699951171875,1.1959094192969781,145.9199981689453,-3.266691533010071,147.1199951171875,-0.009329584472689612
4673,2009-10-14,143.9499969482422,145.88999938964844,143.39999389648438,145.0,1163700.0,-0.005183137635229262,-1.3162743163736754,8.749268912905277,55.41446493506198,46.49361344120498,1.9433330054947646,2.770644567427752,3.827895507759081,8.355248534919866,14.046228196228675,2.4900054931640625,-1.1106932903443578,-2.3765022277831918,-8.877864721031415,4.124860265465031,-5.627183474407303,0.8741790188409198,7.47576121770652,10.223095772922196,-39.1956273044176,3.250681246624107,10,2.1399993896484375,4.1150054931640625,3.6800003051757812,6.950004577636719,1.8800048828125,2,0.02473079287298474,-1.2888822955961514,144.6999969482422,-1.219182854435495,144.8699951171875,1.1959094192969781,145.9199981689453,0.02473079287298474
4674,2009-10-15,144.6699981689453,145.36000061035156,143.2100067138672,143.41000366210938,908300.0,0.005001745300224014,-1.5903721883646325,-1.1999912807173063,52.76896871834925,47.04118825389397,1.2006660816636838,1.9373225069187754,3.1535964835725565,7.422638789912696,14.342384800395841,2.149993896484375,-0.981722846123489,-1.521501159667963,-8.043726408076225,5.000724088740299,-4.78261378387208,1.7396114645361536,6.556044882512538,32.229400629214695,-20.15662674574824,3.261112624204128,10,1.3250045776367188,3.3950042724609375,2.615001678466797,6.230003356933594,2.75,3,-0.0033178664105498745,-1.3162743163736754,143.9499969482422,-1.2888822955961514,144.6999969482422,-1.219182854435495,144.8699951171875,-0.0033178664105498745
4675,2009-10-16,144.52000427246094,145.91000366210938,143.80999755859375,143.80999755859375,739700.0,-0.001036800292962048,-4.915454213320152,0.5634998486224644,57.54959424090663,48.31298433005634,1.2413469092293496,1.5716949429475449,3.278213482802073,7.481537319934517,15.430429371638121,2.100006103515625,-0.8843931793136051,-1.2929954528808594,-7.225930204939459,4.63993929917774,-4.259462828910159,1.6734719231484405,6.510317966795867,36.187826673410896,-20.66455932119583,2.966467376029296,10,1.4749984741210938,3.5449981689453125,2.764995574951172,6.379997253417969,3.209991455078125,4,-0.0058815809464904945,-1.5903721883646325,144.6699981689453,-1.3162743163736754,143.9499969482422,-1.2888822955961514,144.6999969482422,-0.0058815809464904945
4676,2009-10-19,144.0,145.33999633789062,142.25,143.83999633789062,1363000.0,-0.003598147364295534,1.1760565650487316,0.22535513958436312,38.87647808144728,47.139672958477064,1.7686263793639228,1.4119440632042028,3.640546958848404,7.9780303663615655,16.21736305558289,3.089996337890625,-0.9030409548253147,-1.3354995727539176,-6.060890445688358,3.3898913001805226,-3.6981950092211378,1.0271958637133025,6.8385158432998026,47.68394749643476,-8.343329613207729,2.3626954364672232,10,1.5149993896484375,4.06500244140625,3.217498779296875,6.900001525878906,3.30999755859375,0,-0.006736119588216183,-4.915454213320152,144.52000427246094,-1.5903721883646325,144.6699981689453,-1.3162743163736754,143.9499969482422,-0.006736119588216183
4677,2009-10-20,140.94000244140625,143.89999389648438,140.39999389648438,143.89999389648438,1377900.0,-0.021249983045789955,1.364871691771571,-18.499523173755485,27.474468938293214,44.667109454515526,4.320409279429526,3.719091967979125,6.611740482106427,10.971096563792088,17.115490602687917,3.600006103515625,-1.0193498814984991,-3.796497344970703,-7.370792298753116,-0.22220239118829,-5.583644821861924,-2.0093498680794823,9.71054313385568,9.800500686782755,-40.87649056320226,1.787147476891207,10,3.649993896484375,6.6049957275390625,6.277496337890625,9.959999084472656,9.349990844726562,1,0.011919913769546708,1.1760565650487316,144.0,-4.915454213320152,144.52000427246094,-1.5903721883646325,144.6699981689453,0.011919913769546708
4678,2009-10-21,137.99000549316406,142.0,137.97999572753906,141.07000732421875,1166500.0,-0.020930870562944737,-1.5935332713141666,1.0405441629808336,22.88565253179452,42.770905254012455,6.509560246354681,6.738112694191784,9.411999888919013,13.761602179418844,17.253599087923593,4.0200042724609375,-1.0964189245478337,-6.570994567871082,-11.04567838000554,-2.0963107557366243,-8.808336473938311,-4.333652661803853,12.250518014946778,0.12622642634899683,-45.93237557202722,2.237341906067229,10,4.8699951171875,8.344993591308594,9.227493286132812,12.909996032714844,12.05999755859375,2,0.05703308068624846,1.364871691771571,140.94000244140625,1.1760565650487316,144.0,-4.915454213320152,144.52000427246094,0.05703308068624846
4679,2009-10-22,139.10000610351562,139.44999694824222,137.19000244140622,137.47000122070312,929500.0,0.008044065266788802,-1.0639196231989059,-0.5292220499279171,26.440712682988902,41.88548541419686,4.6290843386141205,5.650011877188263,8.170454459875145,12.473154509034828,17.460187327017803,2.2599945068359943,-1.4351417260598112,-5.290994262695307,-10.319439938959505,-0.2625485864311088,-7.805217100827406,-2.776771424563208,10.404885737760907,21.90370865516217,-19.75239048616745,2.5142228381320955,10,2.9099960327148438,6.839996337890625,8.259994506835938,11.799995422363281,8.769989013671875,3,0.04838242582484664,-1.5935332713141666,137.99000549316406,1.364871691771571,140.94000244140625,1.1760565650487316,144.0,0.04838242582484664
4680,2009-10-23,137.6199951171875,139.58999633789062,137.27999877929688,139.58999633789062,840900.0,-0.010639905976903563,1.3451737332114697,-1.2085860855238524,25.456941294584837,40.95527219950183,5.372948179546768,6.988192619121492,9.607330035911986,13.75663645068039,17.685148755912056,2.30999755859375,-1.8782968307328929,-6.453504943847662,-12.325080649907477,-0.5819292377878469,-9.389292796877584,-3.51771709081774,10.899705572099407,5.275987703092157,-34.31347616742009,2.935787853029908,10,3.9350051879882812,8.32000732421875,9.752506256103516,13.280006408691406,13.580001831054688,4,0.07121060455940875,-1.0639196231989059,139.10000610351562,-1.5935332713141666,137.99000549316406,1.364871691771571,140.94000244140625,0.07121060455940875
4681,2009-10-26,137.46000671386722,139.14999389648438,137.02999877929688,137.50999450683594,557100.0,-0.0011625374872601402,-3.6593111774372047,0.025374498474107613,14.475668219591228,35.704772182557534,4.885001980072644,7.093668341328822,9.76044269197007,13.723557288552882,18.248911277510306,2.1199951171875,-2.0719215091897922,-6.347993469238247,-12.907639565605734,0.21165262712924005,-9.62781651742199,-3.0681704210545035,10.15331811558923,6.259217470104715,-26.459204473793882,3.2798230481837374,10,4.009994506835909,8.399993896484347,10.4749946594238,13.43999481201169,13.019989013671847,0,0.0747125601052061,1.3451737332114697,137.6199951171875,-1.0639196231989059,139.10000610351562,-1.5935332713141666,137.99000549316406,0.0747125601052061
4682,2009-10-27,137.16999816894528,138.78999328613278,135.67999267578122,137.46000671386722,915600.0,-0.002109766701274829,1.108488077380685,5.801587301591737,13.357665696936195,31.03179448943245,4.463988097968951,7.051338313869309,10.015240465004666,13.79817004402176,19.371759453015496,3.1100006103515625,-2.059332463324182,-6.197502136230497,-13.30350032258687,0.9084960501258763,-9.750501229408684,-2.6445030430523104,9.384994055495213,23.57600896211372,-2.0267498003407276,3.552999093178189,10,3.6250000000000284,8.014999389648466,11.465003967285185,13.730003356933622,14.229995727539091,1,0.07392286596927367,-3.6593111774372047,137.46000671386722,1.3451737332114697,137.6199951171875,-1.0639196231989059,139.10000610351562,0.07392286596927367
4683,2009-10-28,136.41999816894528,138.97000122070312,136.33999633789062,136.55000305175778,1066600.0,-0.005467667930389997,-17.13743028517666,0.4482794906870636,12.743744799951514,26.584547387388255,4.5075462790210565,7.409385411841299,10.554563560854746,14.34586606890906,20.596495893752355,2.6300048828125,-1.9928718785225215,-6.457501983642601,-14.068868415160637,1.153864447875435,-10.263185199401619,-2.651818767883583,8.829994109656099,18.925953966110555,-1.4375716152187863,3.8056832157590206,10,4.375000000000028,5.889999389648466,12.405006408691435,14.480003356933622,15.660003662109403,2,0.10167127476435422,1.108488077380685,137.16999816894528,-3.6593111774372047,137.46000671386722,1.3451737332114697,137.6199951171875,0.10167127476435422
4684,2009-10-29,138.28999328613278,140.5,137.63999938964844,139.00999450683594,885700.0,0.013707631888923322,-1.831699173603662,5.53826291079834,24.617413497988792,22.92541619373072,1.8297969698424197,5.230245977904133,8.449045746844575,12.251570353350843,21.51596291214145,4.080001831054716,-2.6072588282464153,-4.221006774902378,-11.980805528563025,3.538791978758269,-8.100906151732715,-0.34110739807204027,5.811599040130176,54.14930797381285,33.809305028090876,3.879899376830325,10,2.2200012207031534,3.9400024414062784,9.775009155273466,12.610008239746122,15.070007324218778,3,0.08503876156312073,-17.13743028517666,136.41999816894528,1.108488077380685,137.16999816894528,-3.6593111774372047,137.46000671386722,0.08503876156312073
4685,2009-10-30,135.30999755859378,138.5,135.30999755859378,138.02000427246094,893000.0,-0.021548889089705536,-1.3542395117199881,3.7638918323229587,21.81603073351991,21.0298109328499,3.761528648888657,7.762352180250673,11.132757853060326,15.025182705717867,22.606291762287412,3.1900024414062216,-3.185609971063201,-6.664002227783186,-14.866457229785482,1.5384527742191096,-10.765229728784334,-2.562774726782038,7.78100280961138,0.0,-20.665090019369288,4.101227501001152,10,4.294998168945284,6.735000610351534,12.755004882812472,15.590003967285128,21.589996337890597,4,0.09282386952342403,-1.831699173603662,138.28999328613278,-17.13743028517666,136.41999816894528,1.108488077380685,137.16999816894528,0.09282386952342403
4686,2009-11-02,136.22000122070312,137.30000305175778,135.1300048828125,135.82000732421878,810300.0,0.006725324651013276,-1.4382018619164048,-0.14759885812738754,26.045205679029095,20.871003904042773,1.8236510583626568,6.482164603614365,9.884513480157864,13.973784838142251,23.7702510661655,2.169998168945284,-3.8120295843793315,-5.3079986572265625,-13.752092213310931,3.136094898857806,-9.530045435268732,-1.0859518791843925,5.781658754156439,20.29790184355891,-0.7876130197436524,4.222046778042183,11,2.345001220703125,5.7350006103515625,11.845001220703125,14.680000305175781,20.089996337890625,0,0.1099691351732448,-1.3542395117199881,135.30999755859378,-1.831699173603662,138.28999328613278,-17.13743028517666,136.41999816894528,0.1099691351732448
4687,2009-11-03,138.92999267578122,139.61000061035156,136.05000305175778,136.44000244140622,901200.0,0.01989422574359967,-1.1773758527685403,6.225070572976715,37.232941928864065,22.465147170383837,-1.3426370689976466,3.2994533412877445,6.939780669338802,11.11356986688483,24.799251378158726,3.5599975585937784,-4.49264862448382,-2.1905067443848054,-10.285881436755432,5.904867947985821,-6.2381940905701185,1.8571806018005077,1.9722024843508166,70.76333795549037,46.30841997434606,4.04768734618531,11,-1.1149902343749716,3.025009155273466,9.135009765625028,10.820007324218778,16.470001220703153,1,0.08313541827294202,-1.4382018619164048,136.22000122070312,-1.3542395117199881,135.30999755859378,-1.831699173603662,138.28999328613278,0.08313541827294202
4688,2009-11-04,139.35000610351562,141.4199981689453,139.08999633789062,139.77999877929688,891900.0,0.003023201971330769,-3.905203983295856,-0.17268849887243848,36.26035150384973,23.556218150479488,-1.7315362475035556,2.3825507424278953,6.311501951766559,10.553670741029748,25.420407096159504,2.490005493164091,-4.953399245355513,-1.3774932861328182,-8.97604233352098,6.221055761255343,-5.176767809826913,2.4217812375612766,-4.220001220703125,67.09071105062576,41.81734814977289,3.799274523694085,11,-1.0750045776367188,2.6049957275390625,8.714996337890625,10.149993896484375,16.42999267578125,2,0.0864728185517083,-1.1773758527685403,138.92999267578122,-1.4382018619164048,136.22000122070312,-1.3542395117199881,135.30999755859378,0.0864728185517083
4689,2009-11-05,140.21000671386722,140.83999633789062,138.00999450683594,140.16000366210938,540900.0,0.006171514694536473,3.3206718617138997,-0.11628814762249336,39.2625909672868,25.090179225224148,-2.701630206583417,1.031198181996075,5.2411980765373585,9.596165445004488,26.716208641075102,2.8300018310546875,-4.996101139391499,-0.17199325561520595,-7.149727034573942,6.80574052334353,-3.660860145094574,3.3168736338641622,-4.954201965332061,80.76323137346274,54.521214087484424,3.488866889479372,11,-1.9350051879883097,1.7449951171874716,7.854995727539034,9.289993286132784,18.349990844726534,3,0.08465868731759718,-3.905203983295856,139.35000610351562,-1.1773758527685403,138.92999267578122,-1.4382018619164048,136.22000122070312,0.08465868731759718
4690,2009-11-06,140.32000732421878,141.3699951171875,138.58000183105472,139.97999572753906,550900.0,0.0007845417950520517,1.2868917558330546,6.799816905703143,40.64091558926396,27.997428932965562,-2.669034350818606,0.5060971845151698,4.95490983276224,9.339450474227192,27.45312107006383,2.789993286132784,-4.66947800717918,0.21800689697269604,-6.255226663098654,6.691240457044046,-3.018609883062993,3.454623677008385,-4.940918707275415,82.51205057481347,56.545795562038776,3.236616780035677,11,-2.045005798339872,1.634994506835909,7.744995117187472,9.179992675781222,16.589996337890597,4,0.09293039200035813,3.3206718617138997,140.21000671386722,-3.905203983295856,139.35000610351562,-1.1773758527685403,138.92999267578122,0.09293039200035813
4691,2009-11-09,143.24000549316406,143.6699981689453,140.33000183105472,141.00999450683594,590900.0,0.020809563971860623,1.1618124895064654,6.558632141093559,55.89139997013907,32.723399407765875,-5.233249084935636,-2.6796647260493955,1.9089078407010902,6.258529212225653,27.721019925522373,3.349990844726534,-4.381012290253523,3.2195045471191293,-3.038434150955027,9.477443245193285,0.09053519808205124,6.348473896156207,-7.740098685180669,94.35704788299186,63.60525158652322,3.128969349037078,11,-3.8400039672851562,-1.285003662109375,4.8249969482421875,6.2599945068359375,14.75,0,0.09536433872848615,1.2868917558330546,140.32000732421878,3.3206718617138997,140.21000671386722,-3.905203983295856,139.35000610351562,0.09536433872848615
4692,2009-11-10,143.35000610351562,143.60000610351562,142.11000061035156,142.75999450683594,530400.0,0.0007679461472571703,1.7339259466648003,0.2645778878655591,66.06714046952777,38.648221148829904,-4.888504256368407,-3.05249176142911,1.7102691049987584,6.013276543106372,27.847175842748406,1.4900054931640625,-3.9187797987857493,3.3970046997070256,-2.6747648776429855,9.468774277057037,0.3611199110320342,6.432889488382017,-7.5232956410937675,94.34643359735155,57.253707809077895,3.035884788675005,11,-3.9500045776367188,-1.3950042724609375,3.277496337890625,6.149993896484375,14.79998779296875,1,0.09040802862414576,1.1618124895064654,143.24000549316406,1.2868917558330546,140.32000732421878,3.3206718617138997,140.21000671386722,0.09040802862414576
4693,2009-11-11,147.50999450683594,148.32000732421875,144.00999450683594,144.25999450683594,1191200.0,0.02901979927588072,-1.2986735026041667,5.508366307187007,71.31269697028293,43.83658597908481,-8.169000213035872,-7.306718479371284,-2.4173760020688064,1.7509122430487878,28.077249620581078,4.970001220703125,-3.168113668720622,7.378993225097645,0.6416061820342804,14.11638026816101,4.0102997035659484,10.747686746629341,-11.36955253615315,92.14343539886661,50.93468034033204,3.368693521531683,11,-5.7849884033203125,-5.55499267578125,-1.0624923706054688,1.9900054931640625,10.779998779296875,2,0.05348789697963685,1.7339259466648003,143.35000610351562,1.1618124895064654,143.24000549316406,1.2868917558330546,140.32000732421878,0.05348789697963685
4694,2009-11-12,144.19000244140625,146.4499969482422,143.9600067138672,146.39999389648438,822800.0,-0.022506895729535348,1.1558379792321716,-0.6799973707932693,65.2295187498674,48.660306869790084,-4.385233050484004,-4.242020892140488,0.8870539336180912,4.962394232137456,28.256551454056577,3.54998779296875,-2.3923290646711166,4.083000946044933,-2.5894136358518836,10.75541552794175,0.7467936550965248,7.419208236993342,-7.318786549511316,57.5975097168978,11.354258430316612,3.336207290948406,11,-2.464996337890625,-2.2350006103515625,2.2574996948242188,5.30999755859375,15.330001831054688,3,0.08038002733650274,-1.2986735026041667,147.50999450683594,1.7339259466648003,143.35000610351562,1.1618124895064654,143.24000549316406,0.08038002733650274
4695,2009-11-13,143.6699981689453,145.3000030517578,143.00999450683594,144.16000366210938,432300.0,-0.0036063822987467686,-1.5303782635452408,0.22172279989505228,64.15867197697747,52.89513645845102,-2.8548735186348324,-3.993722250385474,1.2703658034476177,5.456145346116102,28.574858574948657,2.290008544921875,-1.4695780931230331,3.60549697875976,-2.9585122091783944,10.169506166697914,0.32349238479068276,6.887501572728837,-6.111854791110943,41.80217824315864,-9.106399426700271,3.2820045939690825,11,-1.4849929809570312,-1.9449920654296875,3.160003662109375,5.8300018310546875,15.850006103515625,4,0.10364028384088164,1.1558379792321716,144.19000244140625,-1.2986735026041667,147.50999450683594,1.7339259466648003,143.35000610351562,0.10364028384088164
4696,2009-11-16,143.02999877929688,144.0,142.0,143.7100067138672,893700.0,-0.004454648832777464,2.1746170148349986,1.3877557375517704,63.150818996247736,55.7749005770492,-1.2821166599584615,-3.6154868296229097,1.7837276881152775,6.0133716727078195,28.30013971276839,2.0,-0.8354474409711372,3.0139976501464787,-3.441004635187454,9.468999935480412,-0.21350349252048773,6.241498792813445,-4.826143564679455,16.29743015249114,-36.49596178042568,3.227501142666961,11,0.13500213623046875,-1.30499267578125,4.012500762939453,6.470001220703125,17.25,0,0.09704261344663867,-1.5303782635452408,143.6699981689453,1.1558379792321716,144.19000244140625,-1.2986735026041667,147.50999450683594,0.09704261344663867
4697,2009-11-17,142.6199951171875,143.19000244140625,141.42999267578125,142.67999267578125,476600.0,-0.0028665571251387245,2.2592257699915232,0.08823067429597217,64.12944523767642,58.871466547474384,-0.328149241640034,-3.239246926433367,2.001045323328981,6.3731440491915805,27.425445313908202,1.760009765625,0.19572805604155974,2.519994354248041,-4.0286800216537415,9.068668730149824,-0.7543428337028502,5.7943315421989325,-3.809170775994005,17.271406551742466,-38.16164418720992,3.274337187950888,11,0.5450057983398438,-0.894989013671875,4.562507629394531,6.8800048828125,17.290008544921875,1,0.1077689728102107,2.1746170148349986,143.02999877929688,-1.5303782635452408,143.6699981689453,1.1558379792321716,144.19000244140625,0.1077689728102107
4698,2009-11-18,145.86000061035156,146.0500030517578,142.25999450683594,142.97000122070312,655300.0,0.02271775069478732,1.3180450110357764,-48.16861648016277,66.23768364880836,61.86869906764345,-2.8469912506031676,-6.176071895752727,-1.3760482680585255,3.0709003012343032,26.234981774365785,3.790008544921875,1.2566412285654565,5.366500091552723,-1.5819275751031228,12.314927758208569,1.8922862582248001,8.840713924880646,-6.478625290176552,88.24709490533176,31.302852973812193,3.4742138333279264,11,-2.4099960327148438,-4.1349945068359375,1.3225021362304688,3.4449996948242188,13.729995727539062,2,0.08425883199441442,2.2592257699915232,142.6199951171875,2.1746170148349986,143.02999877929688,-1.5303782635452408,143.6699981689453,0.08425883199441442
4699,2009-11-19,145.8300018310547,146.14999389648438,144.24000549316406,146.14999389648438,558100.0,-0.00020566830639889844,10.937723522960278,-0.11072392145681867,75.83498024826255,65.77915069642108,-2.1634726056463194,-5.919524179431278,-1.4888912358427149,3.0480734946814323,24.815664341588345,1.9099884033203125,1.9751661251554538,5.000001525878901,-2.3068784459041183,12.30688149766192,1.3465615399873911,8.65344151177041,-5.912308590637053,93.2205088416901,27.872219240831086,3.653439985891513,11,-1.5049972534179688,-4.1049957275390625,1.24749755859375,2.0149993896484375,13.639999389648438,3,0.08544189329101926,1.3180450110357764,145.86000061035156,2.2592257699915232,142.6199951171875,2.1746170148349986,143.02999877929688,0.08544189329101926
4700,2009-11-20,147.4199981689453,147.88999938964844,144.6300048828125,145.00999450683594,771900.0,0.010903081107635604,-1.0567899570633652,-7.531448190358113,76.6159708226332,68.08188079114264,-2.9507216126347373,-7.101797418958057,-3.1110967429826246,1.387615328362159,23.56555065443388,3.2599945068359375,2.7837771432783995,6.099997711181629,-1.6040926094695465,13.804088031832805,2.2479525508560414,9.952042871507217,-6.998166083499598,92.72444686947135,20.782107474198924,3.852045160325588,11,-2.5449981689453125,-5.6949920654296875,-0.3899955749511719,0.4250030517578125,12.050003051757812,4,0.08207845783344037,10.937723522960278,145.8300018310547,1.3180450110357764,145.86000061035156,2.2592257699915232,142.6199951171875,0.08207845783344037
4701,2009-11-23,147.72999572753906,148.85000610351562,146.89999389648438,148.1199951171875,366900.0,0.0021028189013982956,1.1080969622988543,-0.1618252269820567,73.60515917356959,68.91943842492508,-2.8573118636076345,-6.959774801021183,-3.474543796231046,1.052312462384748,22.27968062413559,1.95001220703125,3.5392878821298552,5.896495819091797,-2.0882480599387634,13.881239698122357,1.9041238795765025,9.888867758607091,-6.834273127766977,84.90554785534201,12.284736581649781,3.992371939515281,11,-2.589996337890625,-5.739990234375,-0.6999931335449219,0.1150054931640625,10.340011596679688,0,0.07980781754482957,-1.0567899570633652,147.4199981689453,10.937723522960278,145.8300018310547,1.3180450110357764,145.86000061035156,0.07980781754482957
4702,2009-11-24,147.30999755859375,148.3699951171875,146.1699981689453,148.0,288900.0,-0.0028430121240911044,2.076934568270093,1.7692397981141672,71.35192658748025,68.92379727128032,-2.0299913351568932,-6.051422584788213,-3.1165566428694547,1.3960852932441412,20.506067585554234,2.1999969482421875,4.302588242797555,4.9694976806640625,-3.0560462624922025,12.995041623820327,0.95672570908593,8.982269652242195,-5.777932278522172,76.63117094213015,3.174071830934622,4.012771971578127,11,-2.1699981689453125,-5.3199920654296875,-0.5199966430664062,0.535003662109375,10.720001220703125,1,0.08804562783014247,1.1080969622988543,147.72999572753906,-1.0567899570633652,147.4199981689453,10.937723522960278,145.8300018310547,0.08804562783014247
4703,2009-11-25,150.2899932861328,150.69000244140625,147.1999969482422,147.1999969482422,657200.0,0.020229419434711016,-1.2589059089607222,-4.478239716939408,74.27744857503639,69.92912280741021,-5.111726481451257,-8.368070209699397,-6.129405195241901,-1.6071760176931207,18.95293715495528,3.4900054931640625,4.600296134667303,7.255993652343761,-1.008931676133841,15.520918980821364,3.12353098810496,11.388456316582563,-8.172492740185703,93.79830473590454,20.386931215444804,4.132462664238799,11,-4.2299957275390625,-7.3799896240234375,-4.222496032714844,-2.7449951171875,6.420013427734375,2,0.06400965337500075,2.076934568270093,147.30999755859375,1.1080969622988543,147.72999572753906,-1.0567899570633652,147.4199981689453,0.06400965337500075
4704,2009-11-27,150.0500030517578,151.36000061035156,147.60000610351562,148.1199951171875,321600.0,-0.0015968477283653248,-1.531994800684337,0.6245987773201782,73.28867933486478,70.94356806939768,-4.417641255180683,-7.591074708327113,-5.924444054956979,-1.4653722491815984,18.202794343222568,3.7599945068359375,4.728540703802906,6.428002929687494,-2.0854109072517986,14.941416766626787,2.1712960112178337,10.684709848157155,-7.075252316264795,80.53494219567993,7.9329220143177395,4.2567069184696535,11,-3.6550064086914062,-6.805000305175781,-5.452503204345703,-3.7150039672851562,5.19000244140625,4,0.06357876102702997,-1.2589059089607222,150.2899932861328,2.076934568270093,147.30999755859375,1.1080969622988543,147.72999572753906,0.06357876102702997
4705,2009-11-30,147.8699951171875,149.97000122070312,146.97999572753906,149.6300048828125,665200.0,-0.014528543087189094,1.450821722490432,-0.9119184092975452,61.488820180091764,70.75890153426926,-1.7647980082331287,-4.660819777917823,-3.9576823481199312,0.6037337612826263,16.73494548428738,3.07000732421875,4.30721676754419,3.6199951171875,-4.130589511829925,11.370579746204925,-0.2552971973212266,7.495287431696227,-3.8890143967114454,32.755224442275356,-35.56257770879643,3.8752923145087177,11,-1.4749984741210938,-4.624992370605469,-3.8949928283691406,-1.92999267578125,9.430007934570312,0,0.07844732864380344,-1.531994800684337,150.0500030517578,-1.2589059089607222,150.2899932861328,2.076934568270093,147.30999755859375,0.07844732864380344
4706,2009-12-01,151.1999969482422,152.9499969482422,148.2899932861328,148.49000549316406,679200.0,0.02251979401511206,-1.9967716295911058,-1.5397593286170066,66.79503125867163,71.05507775882427,-4.262229263658384,-7.179091704728648,-7.513699751204342,-2.7973763456882352,15.396273282169359,5.0800018310546875,4.329183881177443,6.200997161865246,-1.1680916701930641,13.570085993923556,2.516452745836091,9.8855415778944,-6.333533840981062,74.18878591329945,8.784898721940053,3.6845444160291527,12,-3.595001220703125,-7.159996032714844,-7.452495574951172,-5.2599945068359375,4.0800018310546875,1,0.05469579655674117,1.450821722490432,147.8699951171875,-1.531994800684337,150.0500030517578,-1.2589059089607222,150.2899932861328,0.05469579655674117
4707,2009-12-02,150.47999572753906,152.0500030517578,149.88999938964844,151.66000366210938,427600.0,-0.004761912931450563,1.2040778195576523,-0.43542865508271306,57.45108457644404,70.07878897300603,-2.5815093273884884,-5.849324651219661,-7.012430483401687,-2.1848473806107336,15.135228514356763,2.160003662109375,4.423814873943854,4.903495788574219,-2.2707244946627725,12.07771607181121,1.3163856469557231,8.490605930192714,-4.481837882540589,58.62645367412141,-3.2548140558393115,3.5871101416184996,12,-1.8849945068359375,-6.439994812011719,-6.814994812011719,-4.6199951171875,5.0,2,0.050438674987885124,-1.9967716295911058,151.1999969482422,1.450821722490432,147.8699951171875,-1.531994800684337,150.0500030517578,0.050438674987885124
4708,2009-12-03,151.39999389648438,152.33999633789062,149.02000427246094,150.44000244140625,715200.0,0.006113757277153686,1.3380255961143765,-0.8135466101146988,70.56472320920298,69.49320485755496,-2.9424467660439007,-6.134816112093546,-7.776822925259523,-3.2540446065612514,15.510078840914968,3.3199920654296875,4.650058495746009,5.220994567871088,-1.7731920451412861,12.215181180883462,1.7239012613648868,8.71808787437729,-4.428578577031772,74.0368051118211,11.133922042064434,3.4970933065061938,12,-2.6099929809570312,-7.359992980957031,-8.409996032714844,-6.214996337890625,3.7400054931640625,3,0.04379131539031356,1.2040778195576523,150.47999572753906,-1.9967716295911058,151.1999969482422,1.450821722490432,147.8699951171875,0.04379131539031356
4709,2009-12-04,152.0800018310547,154.8300018310547,149.97999572753906,152.1199951171875,735900.0,0.0044914660633028625,-1.287735764180039,-0.04166004386940903,73.77049887348922,69.17704130765007,-2.953221085970455,-6.197718367239872,-8.322353049221476,-4.068517310730101,15.786204122878706,4.850006103515625,4.955394933649643,5.307502746582031,-1.5674967946793004,12.182502287843363,1.8700029759513654,8.745002517212697,-4.271585083571551,64.96818010410956,-0.5788578514601284,3.437499770630659,12,-1.5800018310546875,-7.099998474121094,-10.527503967285156,-6.8950042724609375,2.6699981689453125,4,0.030444534633527587,1.3380255961143765,151.39999389648438,1.2040778195576523,150.47999572753906,-1.9967716295911058,151.1999969482422,0.030444534633527587
4710,2009-12-07,153.36000061035156,154.66000366210938,152.36000061035156,152.6300048828125,897600.0,0.008416614702035696,-2.622039864954164,-18.252956886684473,78.17785269817486,69.68511836593954,-3.6900714557160654,-6.799307675929697,-9.497617462491206,-5.4745078672135605,16.30509463595215,2.5800018310546875,5.009713707189633,5.935501861572277,-0.8354911306873021,12.706494853831856,2.5500053654425017,9.320998357702052,-4.428130249496974,77.5229464823171,5.508796240429064,3.3854964961297886,12,-2.8600006103515625,-8.379997253417969,-11.990005493164062,-8.175003051757812,1.0200042724609375,0,0.012258769400954161,-1.287735764180039,152.0800018310547,1.3380255961143765,151.39999389648438,1.2040778195576523,150.47999572753906,0.012258769400954161
4711,2009-12-08,156.89999389648438,158.9499969482422,149.9199981689453,152.66000366210938,1770200.0,0.02308289822668308,1.165468284025834,5.8082397943186805,83.27121264048259,71.0094834829398,-6.473237930266464,-9.7640661631645,-12.850896548644755,-9.10729555061252,18.064886586352806,9.029998779296875,5.006467134073432,8.792495727539062,1.1049746801081142,16.48001677497001,4.948735203823588,12.636256251254537,-7.024422500397776,79.35544245911011,0.3994897234838817,3.8437605237154795,12,-3.93499755859375,-9.859992980957031,-16.074996948242188,-11.899993896484375,-1.8199920654296875,1,0.0025494529689871204,-2.622039864954164,153.36000061035156,-1.287735764180039,152.0800018310547,1.3380255961143765,151.39999389648438,0.0025494529689871204
4712,2009-12-09,156.30999755859375,157.9600067138672,153.9600067138672,157.9600067138672,727900.0,-0.0037603337211081778,3.848457946085911,-0.3891539989635516,77.7777958045997,71.39841095289127,-4.997919456123071,-8.593974710570308,-12.180675628695838,-8.609197288643884,19.919779880456172,4.0,4.86261679750578,7.55449981689452,-0.6143060723736937,15.723305706162733,3.4700968722604273,11.638902761528612,-6.3899993896484375,73.41388381798848,-4.186413836959872,4.084402944634102,12,-3.345001220703125,-8.80999755859375,-16.04999542236328,-11.399993896484375,0.970001220703125,2,-0.006589461937076546,1.165468284025834,156.89999389648438,-2.622039864954164,153.36000061035156,-1.287735764180039,152.0800018310547,-0.006589461937076546
4713,2009-12-10,155.39999389648438,156.47999572753906,154.39999389648438,156.0,599700.0,-0.005821787961888036,1.6666731875268985,0.3636380450362972,74.30167164831452,71.51096565438569,-3.6730998865277797,-7.444234362298886,-11.207104927646185,-7.785819930203871,21.21215798215508,2.0800018310546875,4.851581582238197,6.249996185302734,-2.412689033411908,14.912681404017377,1.9186535759453989,10.58133879466007,-5.4799957275390625,60.68656111120498,-14.320816265112157,4.331342609357324,12,-2.43499755859375,-6.9199981689453125,-15.514991760253906,-10.489990234375,0.970001220703125,3,0.0005148123178690955,3.848457946085911,156.30999755859375,1.165468284025834,156.89999389648438,-2.622039864954164,153.36000061035156,0.0005148123178690955
4714,2009-12-11,155.77999877929688,156.8300018310547,154.7899932861328,156.8300018310547,282700.0,0.002445333962275642,2.885719268161539,1.749987284471797,72.61905449981629,72.7476583565773,-3.525580599207643,-7.284927706395877,-11.498473517515777,-8.26772682528383,22.61614579437197,2.040008544921875,4.9707563061380995,6.050501251220709,-2.7644263691581443,14.865428871599562,1.6430374410312822,10.457965061410135,-4.234600830078136,64.89481065918653,-7.5463140026773345,4.407463810189427,12,-2.160003662109375,-7.3000030517578125,-15.664997100830078,-10.8699951171875,1.5500030517578125,4,-0.004108354054843444,1.6666731875268985,155.39999389648438,3.848457946085911,156.30999755859375,1.165468284025834,156.89999389648438,-0.004108354054843444
4715,2009-12-14,158.55999755859375,158.77000427246094,156.41000366210938,158.36000061035156,620700.0,0.01784567210862198,6.612777791450299,-0.19047273044337554,75.8472635051228,73.75346193951633,-5.173817479656435,-9.372754829166581,-14.169567248684473,-11.131462791681713,24.576243259940334,2.9900054931640625,4.835483755862413,8.08600006103515,-1.0821783350769465,17.254178457147248,3.501910862979088,12.670089259091213,-5.681771789550794,95.6810692982308,23.791461767742362,4.584089198056054,12,-4.5749969482421875,-9.794998168945312,-18.444995880126953,-13.649993896484375,-2.69000244140625,0,-0.0240287438020792,2.885719268161539,155.77999877929688,1.6666731875268985,155.39999389648438,3.848457946085911,156.30999755859375,-0.0240287438020792
4716,2009-12-15,156.91000366210938,158.58999633789062,156.72999572753906,158.55999755859375,345200.0,-0.010406117065400733,1.175450181143255,-8.250095368886855,71.64113902976634,75.33013465655215,-2.9376006678135127,-6.987860398780128,-12.398259364874093,-9.582995828388562,27.011608746279027,1.8600006103515625,4.723095223304,5.742005920410151,-3.1508052909503306,14.634817131770632,1.29560031472991,10.188411526090391,-2.938859080810545,61.330529013920085,-9.547894115333705,4.446405605680243,12,-2.9250030517578125,-7.2700042724609375,-16.795001983642578,-12.0,-0.470001220703125,1,-0.01612388452137814,6.612777791450299,158.55999755859375,2.885719268161539,155.77999877929688,1.6666731875268985,155.39999389648438,-0.01612388452137814
4717,2009-12-16,157.99000549316406,158.85000610351562,156.69000244140625,157.6999969482422,466800.0,0.0068829380272041885,1.1492469330742134,-0.17576340466458285,68.9842521462376,75.1545267606671,-3.1740644453330162,-7.227918643762621,-13.404437906985265,-10.718399050765413,29.80059939723913,2.160003662109375,5.160804016901636,6.053507232666021,-2.373261060149275,14.480275525481318,1.8401230862583589,10.266891379073684,-3.122667485815441,80.67419660124264,12.170567641513372,4.213384146407648,12,-3.5550079345703125,-7.800010681152344,-17.312503814697266,-13.080001831054688,0.3499908447265625,2,-0.018418909810312578,1.175450181143255,156.91000366210938,6.612777791450299,158.55999755859375,2.885719268161539,155.77999877929688,-0.018418909810312578
4718,2009-12-17,158.14999389648438,160.88999938964844,157.6999969482422,160.88999938964844,576600.0,0.0010126488876363027,1.3284642672176155,-9.448016415868674,70.04948531794562,74.74108081005113,-2.543331227534111,-6.766905351469944,-13.491412952995205,-10.916974822821459,31.95740722919308,3.19000244140625,5.2029665545282455,5.598995971679699,-2.7541442624991532,13.952136205858551,1.4224258545902728,9.775566088769125,-2.5477772797749196,55.0819221052105,-11.408257081763203,4.176570117089423,12,-2.7449951171875,-6.989997863769531,-17.472492218017578,-13.239990234375,-1.769989013671875,3,-0.005501075882158757,1.1492469330742134,157.99000549316406,1.175450181143255,156.91000366210938,6.612777791450299,158.55999755859375,-0.005501075882158757
4719,2009-12-18,158.2899932861328,159.5,157.5800018310547,159.2899932861328,581500.0,0.0008852317107268526,1.704197201865423,0.36496277197066307,78.68944059193385,74.79792390935769,-1.9107411349634162,-6.245796691016892,-13.552365016181085,-11.084122110211808,34.17696077431107,1.9199981689453125,5.6484595634698,5.115995788574224,-2.9812127080354287,13.213204285183878,1.0673915402693979,9.164600036879051,-1.6302201148355664,41.964094127744794,-27.603907193930546,4.04860424830482,12,-2.8849945068359375,-7.129997253417969,-16.449989318847656,-13.379989624023438,-2.8699951171875,4,-0.012129624425939678,1.3284642672176155,158.14999389648438,1.1492469330742134,157.99000549316406,1.175450181143255,156.91000366210938,-0.012129624425939678
4720,2009-12-21,159.52000427246094,159.97000122070312,157.74000549316406,158.2899932861328,597800.0,0.007770617464773588,1.0938879018854948,-1.230010986328125,75.90289099940333,73.97922150479333,-2.4306757786418416,-6.8753280204873874,-14.648720649350167,-12.38789395325756,36.04387413389249,2.2299957275390625,5.843767251686785,5.741006469726557,-2.3541580018853097,13.836170941338423,1.6934242339206094,9.788588705532504,-2.014185857493459,67.38104493716645,-1.53626231459603,4.047582235805933,12,-2.095001220703125,-8.360008239746094,-17.68000030517578,-14.610000610351562,-4.4900054931640625,0,-0.013728700995178755,1.704197201865423,158.2899932861328,1.3284642672176155,158.14999389648438,1.1492469330742134,157.99000549316406,-0.013728700995178755
4721,2009-12-22,159.52000427246094,159.99000549316406,158.55999755859375,159.02999877929688,420300.0,0.0,1.0,0.39837489145267335,79.46548469047728,74.16674249211306,-2.257325398281779,-6.268132133553365,-14.478459696806283,-12.418653813190645,37.75265962066177,1.4300079345703125,5.9580211680672335,5.151506042480463,-2.8048754580165394,13.107887542977466,1.1733152922319618,9.129696792728964,-1.94000244140625,67.38104493716645,-2.7207518044541814,3.9781907502484954,12,-1.8750076293945312,-8.360008239746094,-17.564998626708984,-14.610000610351562,-3.0200042724609375,1,-0.02288120021009532,1.0938879018854948,159.52000427246094,1.704197201865423,158.2899932861328,1.3284642672176155,158.14999389648438,-0.02288120021009532
4722,2009-12-23,160.27999877929688,161.3300018310547,159.13999938964844,159.52000427246094,514200.0,0.004764258315451464,-1.8815740601315063,1.550991810170336,79.24904205316253,74.71645031487395,-2.676405718695804,-6.331231129091975,-15.050371248961142,-13.1532480683872,39.94201940908925,2.19000244140625,5.912613338675186,5.26300048828125,-2.379076822244514,12.905077798807014,1.441961833018354,9.084039143544146,-2.5399932861328125,71.99991861979167,2.296902890087509,3.821038655262883,12,-2.220001220703125,-8.900001525878906,-17.83499526977539,-15.3699951171875,-2.6999969482421875,2,-0.02395805070586654,1.0,159.52000427246094,1.0938879018854948,159.52000427246094,1.704197201865423,158.2899932861328,-0.02395805070586654
4723,2009-12-24,159.91000366210938,160.27999877929688,159.6199951171875,160.00999450683594,143500.0,-0.0023084297479748495,1.0625134110578642,-0.13156785190836628,76.32821935744711,75.12857974349961,-1.7873466062141574,-5.4847837808102895,-14.468536248769112,-12.727812037300708,41.63146970018909,0.660003662109375,5.358296533734318,4.412004852294928,-3.1882179555045695,12.012227660094425,0.6118934483951932,8.212116256194662,-1.4519989013671761,62.13338216145833,-7.831123708469178,3.800111403899743,12,-1.0400009155273438,-8.115005493164062,-17.46500015258789,-15.0,-2.82000732421875,3,-0.009818068215020403,-1.8815740601315063,160.27999877929688,1.0,159.52000427246094,1.0938879018854948,159.52000427246094,-0.009818068215020403
4724,2009-12-28,159.58999633789062,160.94000244140625,159.3000030517578,160.0,364800.0,-0.002001171389470535,-2.313162762022195,4.1004120250267055,72.39396449119958,74.7448798530637,-0.9723039503543589,-4.651925177432588,-13.959251217671095,-12.304642759168871,43.28668655459034,1.6399993896484375,5.072699551506503,3.6149978637695312,-3.739045769411092,10.969041496950155,-0.06202395282079465,7.292019680359857,-0.5575921630859284,51.53183097154807,-16.754643378417917,3.677021816590316,12,-0.5799942016601562,-6.80499267578125,-17.002490997314453,-14.67999267578125,-5.19000244140625,0,-0.020113989151812506,1.0625134110578642,159.91000366210938,-1.8815740601315063,160.27999877929688,1.0,159.52000427246094,-0.020113989151812506
4725,2009-12-29,159.47000122070312,160.57000732421875,159.33999633789062,160.0500030517578,153900.0,-0.000751896233730398,-1.9285571560916241,1.4146259769259397,62.249807992180045,73.70139862666522,-0.7930473052286118,-3.8138670818317735,-13.642634759660524,-12.115944400557566,45.304686745872445,1.230010986328125,4.916169876020177,2.9150024414062443,-3.519857505649952,9.34986238846244,-0.3024275321218397,6.132432414934328,1.8600006103515625,32.85206709449968,-32.62833717367236,3.217429973528091,12,-0.45999908447265625,-6.489997863769531,-16.444995880126953,-14.55999755859375,-4.089996337890625,1,-0.02539664526717278,-2.313162762022195,159.58999633789062,1.0625134110578642,159.91000366210938,-1.8815740601315063,160.27999877929688,-0.02539664526717278
4726,2009-12-30,159.47000122070312,160.64999389648438,158.72000122070312,159.1300048828125,277000.0,0.0,-2.327563073847044,-0.5861987319460156,65.95962429447323,73.36532886535807,-0.43775803194174046,-3.333439075995102,-13.425195656017848,-12.108815696458407,46.55583546156311,1.92999267578125,4.822692913900141,2.5015022277831918,-3.5349973355498037,8.538001791116187,-0.516747553883306,5.5197520094496895,1.8202005004882835,28.735625464048315,-34.26481295131566,3.0182497816665044,12,-0.0149993896484375,-5.720001220703125,-16.169998168945312,-14.55999755859375,-2.529998779296875,2,-0.02784224247456657,-1.9285571560916241,159.47000122070312,-2.313162762022195,159.58999633789062,1.0625134110578642,159.91000366210938,-0.02784224247456657
4727,2009-12-31,158.07000732421875,160.27999877929688,158.07000732421875,159.4600067138672,272000.0,-0.008779042363878942,-2.1798452165321915,-4.088277533435059,62.848977409908386,72.56527243113172,1.0893324943427558,-1.4078464062143325,-11.720899624141708,-10.656431158174769,47.712496348181126,2.209991455078125,4.333227969387707,0.7220077514648438,-4.495756143926798,5.939771646856485,-1.8868741962309912,3.3308896991606787,3.117386376953135,0.0,-60.678554489387935,2.6088819476958247,12,1.3849945068359375,-4.32000732421875,-14.5050048828125,-13.160003662109375,0.9799957275390625,3,-0.009932354345998706,-2.327563073847044,159.47000122070312,-1.9285571560916241,159.47000122070312,-2.313162762022195,159.58999633789062,-0.009932354345998706
4728,2010-01-04,158.02999877929688,159.38999938964844,157.7100067138672,158.99000549316406,408300.0,-0.0002531064912257852,-1.1000028610393202,0.6906526154015039,61.19404344736698,70.6213394150687,1.2410381324554294,-0.8913678902402751,-11.275678026924538,-10.576027511782769,49.24008584758418,1.67999267578125,4.03236842448942,0.3504989624023551,-4.055419030927226,4.756416955731936,-1.8524600342624353,2.5534579590671456,2.970351739257808,9.906888194972623,-48.1630443139685,2.2029589966647882,1,1.4900054931640625,-3.875,-14.464996337890625,-13.1199951171875,0.470001220703125,0,-0.002847541300501133,-2.1798452165321915,158.07000732421875,-2.327563073847044,159.47000122070312,-1.9285571560916241,159.47000122070312,-0.002847541300501133
4729,2010-01-05,156.7100067138672,158.64999389648438,152.32000732421875,158.64999389648438,1224700.0,-0.008352794251888729,5.525802468164764,2.020805849161567,39.23169429774777,66.54676200377365,2.5852013196387134,0.8361472553198155,-9.59324082908546,-9.218754564342703,49.23401291266518,6.329986572265625,3.7308498493538877,-1.2009933471679801,-4.776383805091314,2.3743971107553534,-2.988688576129647,0.5867018817936867,4.0271163003124855,52.7011580578626,-0.5859697874097165,1.7876952289616665,1,0.11499786376953125,-2.5550079345703125,-12.225006103515625,-11.800003051757812,1.9399871826171875,1,0.0024247948933935337,-1.1000028610393202,158.02999877929688,-2.1798452165321915,158.07000732421875,-2.327563073847044,159.47000122070312,0.0024247948933935337
4730,2010-01-06,155.24000549316406,158.7899932861328,154.2899932861328,156.4499969482422,1074300.0,-0.009380391536752075,-1.893875908899116,0.6237110564028346,40.07134083391847,62.16963490860045,3.7819507029522867,2.5868441463586294,-7.722690707710996,-7.665992334684603,49.24499797140305,4.5,3.3426779733920284,-2.7649948120117074,-5.909484577831819,0.37949495380840403,-4.337239694921749,-1.1927499291016659,4.655405952019521,35.05405613338365,-16.504475412493754,1.5722448829100502,1,1.5849990844726562,-1.0850067138671875,-10.420005798339844,-10.330001831054688,5.6100006103515625,2,-0.005411051062586325,5.525802468164764,156.7100067138672,-1.1000028610393202,158.02999877929688,-2.1798452165321915,158.07000732421875,-0.005411051062586325
4731,2010-01-07,157.3000030517578,157.91000366210938,155.13999938964844,155.9199981689453,424500.0,0.013269759634764178,1.130767515288097,-1.1405079573255315,46.32585938490239,58.511503501015994,1.5353921754665123,0.5885247783760974,-9.344785869864637,-9.611089535751205,48.41767633751038,2.7700042724609375,2.830966872668114,-0.7249977111816293,-3.844886611456019,2.3948911890927604,-2.2849421613188383,0.8349467389555798,1.837867981329282,62.56282755632915,14.080517428945235,1.5599444501371955,1,-0.6699981689453125,-2.4900054931640625,-12.480003356933594,-12.389999389648438,7.5699920654296875,3,-0.012205963965007394,-1.893875908899116,155.24000549316406,5.525802468164764,156.7100067138672,-1.1000028610393202,158.02999877929688,-0.012205963965007394
4732,2010-01-08,155.27999877929688,156.99000549316406,155.13999938964844,156.72999572753906,461900.0,-0.012841730662880413,-1.1387406616862326,-1.050718708536046,37.244466145833336,54.16886425528113,3.097270433400382,2.663991888621979,-6.891973955706646,-7.499059413675354,47.54564521449907,2.160003662109375,2.280878519499794,-2.6935020446777287,-5.963005856630673,0.5760017672752156,-4.328253950654187,-1.0587501387012708,3.5099945068359375,41.86696997230969,-5.541745743608992,1.634751905976466,1,1.350006103515625,-0.1049957275390625,-9.457500457763672,-10.3699951171875,10.339996337890625,4,0.01069038945877887,1.130767515288097,157.3000030517578,-1.893875908899116,155.24000549316406,5.525802468164764,156.7100067138672,0.01069038945877887
4733,2010-01-11,155.47999572753906,155.64999389648438,153.88999938964844,155.00999450683594,440400.0,0.0012879762352808743,3.3456785472081982,-0.3241394551022341,37.57737327512236,50.300354120161444,2.461662712793725,2.603793637968465,-6.623737283421804,-7.687163993668946,46.418182144445005,1.7599945068359375,1.6540191294301962,-2.4975051879882812,-5.753921423934628,0.7589110479580654,-4.125713305961455,-0.8692970700151079,2.662998962402355,48.840730442411505,0.7126014792761097,1.628208117973177,1,1.0050048828125,-0.30499267578125,-9.162494659423828,-10.569992065429688,7.7100067138671875,0,0.022961200297913376,-1.1387406616862326,155.27999877929688,1.130767515288097,157.3000030517578,-1.893875908899116,155.24000549316406,0.022961200297913376
4734,2010-01-12,155.13999938964844,156.19000244140625,153.5500030517578,155.25999450683594,453500.0,-0.002186752940786185,1.6666512538339422,-0.2553080968768262,28.98266762729834,46.60400519073014,2.351309872147084,3.0497465166266124,-5.870088904264378,-7.358048541820892,45.24374100748665,2.6399993896484375,0.9271010911456017,-2.8055015563964787,-6.16382479537441,0.5528216825814525,-4.48466317588543,-1.1263399369075273,2.4206965637207247,30.343498113031732,-14.715204098463072,1.67916161948896,1,1.345001220703125,0.4850006103515625,-8.724998474121094,-10.229995727539062,8.529998779296875,1,0.021657861438510118,3.3456785472081982,155.47999572753906,-1.1387406616862326,155.27999877929688,1.130767515288097,157.3000030517578,0.021657861438510118
4735,2010-01-13,154.75,155.50999450683594,153.97000122070312,154.8300018310547,362100.0,-0.0025138545261232936,1.1388986023248668,0.6667090539165819,27.937039394841932,42.37927353521555,2.236565627493235,3.309347232145001,-4.9663718241819765,-6.991846707174403,43.65482525679907,1.5399932861328125,0.23331420630054822,-3.0050010681152344,-6.637599305492813,0.6275971692623443,-4.821300186804024,-1.188701949426445,2.286627090454118,27.522861932476367,-14.104467664426465,1.8162991186887827,1,1.5500030517578125,0.875,-7.009998321533203,-9.769996643066406,8.32000732421875,2,0.02520189916952753,1.6666512538339422,155.13999938964844,3.3456785472081982,155.47999572753906,-1.1387406616862326,155.27999877929688,0.02520189916952753
4736,2010-01-14,154.3800048828125,154.72000122070312,152.75,154.5,375200.0,-0.00239092159733445,6.03574931880109,1.4999046347510967,21.689042355656298,37.80594741807643,2.0211619313923848,3.66815081962028,-4.105703272481804,-6.671034979166507,41.82458983248493,2.0,-0.3950986016932916,-3.2484962463378793,-7.169732389401645,0.6727398967258864,-5.209114317869762,-1.2878781748059964,2.184960231018067,38.44346158136991,0.6308764388337735,1.960618071531881,1,1.4749984741210938,1.2449951171875,-6.640003204345703,-9.400001525878906,9.860000610351562,3,0.04190958036058112,1.1388986023248668,154.75,1.6666512538339422,155.13999938964844,3.3456785472081982,155.47999572753906,0.04190958036058112
4737,2010-01-15,155.0800018310547,155.52999877929688,153.63999938964844,154.13999938964844,697300.0,0.004534246185401658,1.05435125138905,-7.833672431332655,27.534843316853824,34.066036292463856,0.9526062686045975,2.886982740241706,-4.384140627934073,-7.37752472232205,39.92792324364158,1.8899993896484375,-0.8145461993539413,-2.402999114990223,-6.480593824657262,1.6745955946768163,-4.441796469823743,-0.36420176015670336,1.0604675038146922,67.73256329731552,31.633348352661443,2.038797354833519,1,0.47499847412109375,1.7450027465820312,-5.077503204345703,-8.040000915527344,9.8800048828125,4,0.06312866372543713,6.03574931880109,154.3800048828125,1.1388986023248668,154.75,1.6666512538339422,155.13999938964844,0.06312866372543713
4738,2010-01-19,157.27999877929688,157.42999267578125,154.35000610351562,154.80999755859375,591700.0,0.014186206617658348,1.223825839787588,2.627654048438413,40.855097992311386,34.246414480748705,-1.5253758047802535,0.6518887429242,-6.141862540788395,-9.558194327785486,37.85311618314843,3.079986572265625,-1.2551730619611305,-0.15950241088867756,-4.225683449549109,3.906678627771754,-2.1925929302188933,1.8735881084415382,-4.959991455078125,96.7949971960301,60.05998408063802,2.0330905193302216,1,-1.5100021362304688,-0.45499420166015625,-7.0475006103515625,-10.239997863769531,8.800003051757812,1,0.053026426771491275,1.05435125138905,155.0800018310547,6.03574931880109,154.3800048828125,1.1388986023248668,154.75,0.053026426771491275
4739,2010-01-20,156.3699951171875,157.88999938964844,155.33999633789062,156.3800048828125,682200.0,-0.0057858829423462765,-1.4637623470440808,-0.004052534687472973,38.45003706685223,34.06626961774135,-0.747256932234734,1.4869104290247037,-4.8187640440302175,-8.637790938201249,35.79795480220457,2.5500030517578125,-1.614231297294225,-0.9735061645507699,-5.04579689252634,3.0987845634248004,-3.009651528538541,1.062639199437001,-3.9477880859375034,70.42792893084562,31.83021924463624,2.036145363987783,1,-1.0399932861328125,0.45500946044921875,-5.647499084472656,-9.329994201660156,9.55999755859375,2,0.04361455226181765,1.223825839787588,157.27999877929688,1.05435125138905,155.0800018310547,6.03574931880109,154.3800048828125,0.04361455226181765
4740,2010-01-21,157.3300018310547,159.00999450683594,156.97999572753906,156.97999572753906,560100.0,0.006139328156579804,-10.599790740256344,-34.96646341463415,42.55910662802802,33.647741533644194,-1.5417520117237586,0.3735752688293701,-5.349549631740388,-9.563347828723181,33.69624945888767,2.6399993896484375,-1.9469544714299047,0.09600067138671875,-3.8455481119527803,4.037549454726218,-1.8747737202830308,2.0667750630564683,-4.68908310546874,73.16303274792507,31.941510307960485,1.970774391669746,1,-1.4500045776367188,-0.5049972534179688,-6.280006408691406,-10.290000915527344,8.669998168945312,3,0.04029744018371462,-1.4637623470440808,156.3699951171875,1.223825839787588,157.27999877929688,1.05435125138905,155.0800018310547,0.04029744018371462
4741,2010-01-22,155.8699951171875,158.72000122070312,155.50999450683594,156.94000244140625,661100.0,-0.009279900189888668,-2.586582559031626,-3.0571104717063387,42.3822304879853,34.21860423832774,-0.34187584690806716,1.6296656461636303,-3.5625722580581964,-8.067131620033365,31.211987204085712,3.2100067138671875,-1.978313310417974,-1.1815055847168026,-5.013878939369761,2.6508677699361556,-3.0976922620432674,0.7346810926096623,-2.846931844726555,41.52696006001227,-4.706029953288734,1.9161866773264744,1,0.01000213623046875,0.9550094604492188,-4.4949951171875,-8.829994201660156,8.870010375976562,4,0.04619241953281694,-10.599790740256344,157.3300018310547,-1.4637623470440808,156.3699951171875,1.223825839787588,157.27999877929688,0.04619241953281694
4742,2010-01-25,156.44000244140625,157.61000061035156,156.07000732421875,156.75,509700.0,0.0036569406689863637,-1.933354647445213,0.2897153613598768,44.68939142205379,35.00882847687568,-0.8158251192017474,0.7981464096422997,-3.7957901518522306,-8.57808674896441,28.357896458886252,1.7400054931640625,-1.896385192783896,-0.4194984436035156,-3.943166029276057,3.1041691420690256,-2.181332236439772,1.3423353492327408,-3.0577232948828055,44.84981843305599,-5.731226738519183,1.7618337928362704,1,-0.5600051879882812,0.38500213623046875,-4.62750244140625,-9.400001525878906,8.1300048828125,0,0.04985938973428006,-2.586582559031626,155.8699951171875,-10.599790740256344,157.3300018310547,-1.4637623470440808,156.3699951171875,0.04985938973428006
4743,2010-01-26,158.33999633789062,158.55999755859375,155.47000122070312,155.74000549316406,542100.0,0.012145192194023435,1.0328968172304234,-8.387133293955504,55.24112316440729,37.92643464766556,-2.533934374930425,-1.2917267985365868,-5.464082032274575,-10.370496494226359,25.482403419045397,3.089996337890625,-1.9834443673643705,1.5589958190917912,-1.7414080286379487,4.859399666821531,-0.09120610477307878,3.209197742956661,-4.620054269748437,81.74390999388817,30.132660803118853,1.6502019238648706,1,-2.4599990844726562,-1.5149917602539062,-6.027500152587891,-11.299995422363281,9.279998779296875,1,0.04180883244338185,-1.933354647445213,156.44000244140625,-2.586582559031626,155.8699951171875,-10.599790740256344,157.3300018310547,0.04180883244338185
4744,2010-01-27,156.3800048828125,159.58999633789062,155.57000732421875,158.33999633789062,661700.0,-0.012378372492162892,-1.245812341764059,-0.7538455218230796,53.55361554494542,40.77272088656595,-0.42415487721802947,0.4379011780318365,-3.183356997188355,-8.318175704190537,22.471039665854075,4.019989013671875,-1.8299976600330297,-0.24049606323242756,-3.26653391502677,2.7855417885619147,-1.7535149891295987,1.2725228626647436,-2.3426596683486878,22.087493703890253,-30.31201675841146,1.513018925897175,1,-0.2100067138671875,0.44499969482421875,-3.0975074768066406,-8.370002746582031,12.409988403320312,2,0.062028370925753196,1.0328968172304234,158.33999633789062,-1.933354647445213,156.44000244140625,-2.586582559031626,155.8699951171875,0.062028370925753196
4745,2010-01-28,155.4199981689453,157.2899932861328,154.44000244140625,156.69000244140625,399200.0,-0.006138935182836147,1.3076980101684654,0.6479641884001557,43.708150684092054,43.219288478614374,0.7162020125010429,1.1372417064890215,-1.8903953768722488,-7.327327712398926,19.08597954059309,2.8499908447265625,-1.7096673941593679,-0.9980026245117131,-3.7508663200273986,1.7548610710039725,-2.3744344722695416,0.3784292232461155,4.1699981689453125,19.029065805457616,-30.759461199213515,1.376431847757836,1,1.1949996948242188,1.4050064086914062,-2.137500762939453,-7.409996032714844,12.729995727539062,3,0.06762317996820011,-1.245812341764059,156.3800048828125,1.0328968172304234,158.33999633789062,-1.933354647445213,156.44000244140625,0.06762317996820011
4746,2010-01-29,155.02999877929688,156.66000366210938,154.97000122070312,155.30999755859375,422300.0,-0.0025093256610677628,-7.450141145952545,0.22047073806634548,49.060856326609226,45.611067701920526,1.3500739677250806,1.241188451790947,-1.1444758490288507,-6.898382383846581,15.97003729530743,1.69000244140625,-1.4664656430800562,-1.166001892089838,-3.5775045857964756,1.2455008016167994,-2.3717532389431426,0.039749454763466474,4.55999755859375,11.456253148054872,-37.70943828813304,1.2057513468533125,1,1.94000244140625,1.7950057983398438,-0.7374992370605469,-7.019996643066406,12.830001831054688,4,0.070760506399282,1.3076980101684654,155.4199981689453,-1.245812341764059,156.3800048828125,1.0328968172304234,158.33999633789062,0.070760506399282
4747,2010-02-01,156.5,157.0399932861328,155.41000366210938,155.4499969482422,283800.0,0.009482043683660457,-1.8849638781986362,-3.750027247956403,53.49795659932078,47.01582976936601,0.11474930907482417,-0.37151219962396453,-2.2209194209798966,-8.349554621017944,13.205492796776428,2.0099945068359375,-1.116024354414975,0.38249969482421875,-1.8690568851240812,2.6340562747725187,-0.743278595149917,1.5082779847983545,2.986996459960949,40.0,-8.826473536930258,1.1257782899741489,2,0.5149993896484375,0.32500457763671875,-2.097503662109375,-8.489997863769531,11.589996337890625,0,0.052651792288588295,-7.450141145952545,155.02999877929688,1.3076980101684654,155.4199981689453,-1.245812341764059,156.3800048828125,0.052651792288588295
4748,2010-02-02,157.5800018310547,158.0500030517578,155.83999633789062,156.33999633789062,364700.0,0.006900970166483722,1.027521715697597,1.1809541801694448,57.96345063604818,49.18398683261,-1.0261303911786968,-1.567312133813914,-2.9911506229307747,-9.393398610836243,10.689764539915306,2.2100067138671875,-0.6117212547210897,1.485001373291027,-0.6939067957058569,3.663909542287911,0.39554728879258505,2.574455457789469,1.8060547485351606,60.97093419454238,9.401392644590587,1.089454084498435,2,-0.56500244140625,-0.9499969482421875,-2.860004425048828,-9.349998474121094,11.080001831054688,1,0.0443584554635188,-1.8849638781986362,156.5,-7.450141145952545,155.02999877929688,1.3076980101684654,155.4199981689453,0.0443584554635188
4749,2010-02-03,157.08999633789062,157.5800018310547,156.19000244140625,157.17999267578125,322200.0,-0.00310956648984817,2.1235427239061857,-0.07257737033163109,57.58753015636782,50.8538116690922,-0.47299236615322116,-1.1039808045122754,-2.18971450969957,-8.870994710423588,11.013758511850453,1.3899993896484375,-0.20576898175318092,0.9759963989257869,-1.231925145403153,3.183917943254727,-0.12796437323868304,2.079957171090257,2.1971391589355562,73.40702073250628,18.019303471234387,1.1039607721644664,2,-0.0749969482421875,-0.459991455078125,-1.7574958801269531,-8.859992980957031,11.800003051757812,2,0.06703163170649962,1.027521715697597,157.5800018310547,-1.8849638781986362,156.5,-7.450141145952545,155.02999877929688,0.06703163170649962
4750,2010-02-04,154.39999389648438,157.3699951171875,154.33999633789062,156.57000732421875,689300.0,-0.0171239576301232,-1.6462772691533736,24.112241437775516,50.056338755042525,51.7064903654319,1.9642412486861076,1.6019986829414847,0.7356233366357969,-6.116804139703561,10.938940044809382,3.029998779296875,-0.17589043581403985,-1.6720054626464957,-3.9796370938956045,0.635626168602613,-2.8258212782710643,-0.5181896470219272,4.79019893923342,1.617181941194132,-53.6041254254587,1.1538158156245546,2,2.56500244140625,2.0850067138671875,1.4975090026855469,-6.169990539550781,14.600006103515625,3,0.09319948159645675,2.1235427239061857,157.08999633789062,1.027521715697597,157.5800018310547,-1.8849638781986362,156.5,0.09319948159645675
4751,2010-02-05,155.3800048828125,156.02000427246094,153.44000244140625,154.3800048828125,820800.0,0.006347221664951386,1.2631607126126005,-0.460826641540214,50.83241529567868,52.38904857361244,1.0140544134419542,0.49621210224358947,-0.002806002064630775,-7.038251991616875,10.70076205012534,2.5800018310546875,-0.007334698794295491,-0.5959945678710881,-2.847593832442243,1.6556046967000668,-1.7217942001566655,0.5298050644144894,3.6161800929922094,42.082476888399015,-11.078864361509275,1.1257996322855712,2,1.1349945068359375,1.1049957275390625,0.6149978637695312,-7.150001525878906,13.789993286132812,4,0.08218553618467839,-1.6462772691533736,154.39999389648438,2.1235427239061857,157.08999633789062,1.027521715697597,157.5800018310547,0.08218553618467839
4752,2010-02-08,156.94000244140625,159.4499969482422,156.94000244140625,157.55999755859375,666200.0,0.010039886147321875,-7.096820240204765,-0.6199951171875,49.02187673943695,51.69802119306017,-0.5225065857464415,-0.9834685969894963,-1.284573847029037,-8.531297962722988,10.933804665283391,4.0699920654296875,0.06876011000889548,0.8810028076171932,-1.3849082164488493,3.1469138316832357,-0.25195270441582807,2.0139583196502144,-3.5,58.236326106770996,10.15670725631049,1.1329555120330237,2,-0.4250030517578125,-0.6399993896484375,-0.33750152587890625,-8.709999084472656,15.05999755859375,0,0.06958071874009497,1.2631607126126005,155.3800048828125,-1.6462772691533736,154.39999389648438,2.1235427239061857,157.08999633789062,0.06958071874009497
4753,2010-02-09,159.0500030517578,159.6300048828125,155.8699951171875,158.08999633789062,485800.0,0.013444632200380724,2.5471616631998675,-1.5484101201023823,57.21206477007969,52.10451555140843,-2.817490503071838,-2.9642800912240546,-3.182158725475574,-10.56347353653129,11.594174767408724,3.760009765625,0.3176727912011472,2.812503051757801,0.20232927408758883,5.422676829428013,1.5074161629227092,4.117589940592893,-5.6100006103515625,90.63002258004083,43.50282459276285,1.3050868888351002,2,-2.5149993896484375,-3.0749969482421875,-2.4475021362304688,-10.819999694824219,13.160003662109375,1,0.056837429190058186,-7.096820240204765,156.94000244140625,1.2631607126126005,155.3800048828125,-1.6462772691533736,154.39999389648438,0.056837429190058186
4754,2010-02-10,158.5,159.4499969482422,157.88999938964844,158.5800018310547,329000.0,-0.0034580511864488184,-1.3999906099980046,-0.08333465787173171,53.219582613573664,53.161341321350825,-2.162557293302541,-2.265817234812573,-2.4140146868450643,-9.937414771615863,12.060286131925405,1.55999755859375,0.4890365247758268,2.0944999694824276,-0.6474433450676997,4.836443284032555,0.7235283122073781,3.465471626757477,-4.81239746093749,81.7446779139592,36.344780313762094,1.3709716572750588,2,-1.964996337890625,-2.524993896484375,-1.6624984741210938,-10.269996643066406,13.779998779296875,2,0.0641009694770307,2.5471616631998675,159.0500030517578,-7.096820240204765,156.94000244140625,1.2631607126126005,155.3800048828125,0.0641009694770307
4755,2010-02-11,158.64999389648438,159.1699981689453,157.1999969482422,158.5,528100.0,0.0009463337317625609,2.3109196286608196,-1.874880793438871,58.24435398185238,54.18172994971118,-2.0184552309376613,-2.2226067066801534,-2.2693481358878103,-10.085073576591327,12.432858483451819,1.970001220703125,0.3215136472428526,2.049494171142584,-0.7508169829848725,4.84980532527004,0.6493385940788698,3.4496497482062978,-4.724695263671862,84.16784168334698,36.69681703771165,1.400155577063721,2,-2.114990234375,-2.459991455078125,-3.159992218017578,-10.419990539550781,15.540008544921875,3,0.06454463212803807,-1.3999906099980046,158.5,2.5471616631998675,159.0500030517578,-7.096820240204765,156.94000244140625,0.06454463212803807
4756,2010-02-12,160.85000610351562,161.1300048828125,157.72000122070312,158.1999969482422,481200.0,0.013867080313074043,1.124608429869136,17.667446592065108,61.9253615809045,55.118108280998264,-3.6946073509354562,-4.124515805119074,-4.250412637595588,-12.293246166481254,13.532369853276279,3.410003662109375,0.38406964991781933,3.926006317138672,0.7377733968248208,7.114239237452523,2.3318898569817463,5.520122777295597,-6.696519220703124,94.67683917382223,44.93792267297225,1.5941164601569195,2,-3.56500244140625,-3.910003662109375,-5.360004425048828,-12.620002746582031,14.199996948242188,4,0.050668284657940266,2.3109196286608196,158.64999389648438,-1.3999906099980046,158.5,2.5471616631998675,159.0500030517578,0.050668284657940266
4757,2010-02-16,164.8699951171875,164.9199981689453,161.02000427246094,161.32000732421875,737500.0,0.02499215953454681,1.1369865304381996,1.3396134069591354,65.841809197911,55.99348145453858,-7.154864255801982,-7.771928021456063,-7.977015752454037,-16.288042987167813,14.862047587585646,4.0699920654296875,0.8328769731242289,7.456495666503912,2.7946854603098075,12.118305872698016,5.12559056340686,9.787400769600964,-10.297917154375,99.44748027738952,51.53633480614901,2.3309051030970487,2,-5.689994812011719,-6.034996032714844,-9.149993896484375,-16.639991760253906,8.70001220703125,1,0.026081174131784346,1.124608429869136,160.85000610351562,2.3109196286608196,158.64999389648438,-1.3999906099980046,158.5,0.026081174131784346
4758,2010-02-17,165.6199951171875,165.72999572753906,163.4499969482422,164.5,328500.0,0.004549038771226366,2.4029925527796125,0.3154926671595344,73.81437785118767,57.79646453174078,-7.425305464175153,-8.290119090075166,-8.448524634815044,-16.825889015478708,15.53995344590886,2.279998779296875,1.2791836800961107,7.789495849609381,1.8586624983397826,13.720329200878979,4.824079173974582,10.75491252524418,-10.220083537884364,98.71042642328925,45.569233282707486,2.9654166756347946,2,-6.034996032714844,-6.379997253417969,-9.717491149902344,-17.389991760253906,8.30999755859375,2,0.038521948260523686,1.1369865304381996,164.8699951171875,1.124608429869136,160.85000610351562,2.3109196286608196,158.64999389648438,0.038521948260523686
4759,2010-02-18,163.19000244140625,163.4199981689453,160.1999969482422,162.69000244140625,892100.0,-0.01467209725529739,5.708395587627555,0.44643051771117165,68.61523816347733,59.85856446601132,-4.513693695285156,-5.610652252547624,-5.784457727176402,-14.211685976572966,15.563630903941005,5.4199981689453125,1.522321387886393,5.018502807617182,-1.3284119346953958,11.36541754992976,1.8450454364609072,8.191960178773456,-6.757082447279515,70.22281770663767,12.239291912386392,3.1734573711562817,2,-3.6050033569335938,-3.9500045776367188,-7.3600006103515625,-14.959999084472656,11.029998779296875,3,0.05527302002277734,2.4029925527796125,165.6199951171875,1.1369865304381996,164.8699951171875,1.124608429869136,160.85000610351562,0.05527302002277734
4760,2010-02-19,163.6699981689453,164.52000427246094,162.5399932861328,163.0,490100.0,0.0029413304758751924,-1.490561692081802,1.339996337890625,70.6106789649361,62.05614931815103,-3.9565257392324042,-5.893479585823798,-6.061240026628184,-14.526281777371963,15.279768981717512,1.980010986328125,1.6369050997059276,5.181498718261707,-1.6064378251142273,11.969435261637642,1.7875304465737543,8.57546698994966,-6.307370601477345,74.282160158341,9.983086784851324,3.393968271687962,2,-2.8700027465820312,-4.430000305175781,-7.614997863769531,-15.439994812011719,9.55999755859375,4,0.05260585755896474,5.708395587627555,163.19000244140625,2.4029925527796125,165.6199951171875,1.1369865304381996,164.8699951171875,0.05260585755896474
4761,2010-02-22,163.07000732421875,164.42999267578125,162.97999572753906,164.3000030517578,275700.0,-0.0036658572214758323,-1.0567056608265608,-1.8358195358582523,66.35143982537076,63.981656327699234,-2.4037757706772425,-4.981846683033524,-5.374939903428299,-13.743540220934534,15.740998891688271,1.4499969482421875,1.8068892398370053,4.221507263183582,-2.7431105729625074,11.186125099329672,0.7391983451105375,7.703816181256627,-4.870642940743664,51.8989332641675,-14.83460236243672,3.4823089180730387,2,-2.2700119018554688,-3.8300094604492188,-7.107505798339844,-14.840003967285156,10.509994506835938,0,0.068191541164762,-1.490561692081802,163.6699981689453,5.708395587627555,163.19000244140625,2.4029925527796125,165.6199951171875,0.068191541164762
4762,2010-02-23,164.24000549316406,165.85000610351562,162.60000610351562,162.60000610351562,434600.0,0.007174821342952997,-2.9634161091934237,-1.3333374685208847,66.50150168315544,65.01381598470765,-2.7148687648820555,-5.836781205265453,-6.42423354721285,-14.773383285535033,16.368152908673277,3.25,2.401000156133165,5.001505279541021,-2.262370737797056,12.265381296879099,1.3695672708719826,8.63344328821006,-5.287577975282574,71.50446015031908,3.8750235874282595,3.631938008669035,2,-2.7150039672851562,-4.595001220703125,-8.500003814697266,-16.01000213623047,8.849990844726562,1,0.06581829759524505,-1.0567056608265608,163.07000732421875,-1.490561692081802,163.6699981689453,5.708395587627555,163.19000244140625,0.06581829759524505
4763,2010-02-24,164.9600067138672,165.5,163.27999877929688,163.77000427246094,494100.0,0.004383835829408156,-1.0460714135035931,0.7256115148075438,69.27980119453734,66.79828471592585,-2.8031557451524236,-6.3615591605748705,-6.9833384735756,-15.351451951022284,16.648598999435105,2.220001220703125,2.9928996649420867,5.390505981445301,-2.292223807896846,13.073235770787448,1.5491410867742275,9.231870876116375,-5.179869765709611,84.24782393816554,16.63253482668425,3.841364894671067,2,-3.4350051879882812,-5.31500244140625,-8.770004272460938,-16.730003356933594,9.919998168945312,2,0.052194472962686644,-2.9634161091934237,164.24000549316406,-1.0567056608265608,163.07000732421875,-1.490561692081802,163.6699981689453,0.052194472962686644
4764,2010-02-25,166.0800018310547,166.30999755859375,162.75999450683594,162.8699951171875,686700.0,0.0067894948569575675,-1.0699678365044554,2.6974790993486177,80.9979290465596,69.32645972311553,-3.0562509899834254,-7.080621852327397,-7.938356089692917,-16.311980482003094,16.635836701490923,3.5500030517578125,3.6035166434486996,6.025501251220703,-2.025322107353105,14.076324609794511,2.000089571933785,10.050912930507621,-5.571480584254147,93.89932448567416,17.194812643196713,4.0254116792869095,2,-4.06500244140625,-6.2050018310546875,-9.782501220703125,-17.389999389648438,7.4499969482421875,3,0.047266322002524896,-1.0460714135035931,164.9600067138672,-2.9634161091934237,164.24000549316406,-1.0567056608265608,163.07000732421875,0.047266322002524896
4765,2010-02-26,165.92999267578125,167.08999633789062,164.50999450683594,166.5,584000.0,-0.0009032343064762083,1.9485735212053572,-0.17757200374576343,79.28928359013202,71.25578439080746,-1.9723934687161488,-6.432664784360128,-7.711332455455903,-16.008624100807083,17.30270150871993,2.5800018310546875,3.9212536716870545,5.349992370605463,-2.7985579055366827,13.498542646747609,1.2757172325343902,9.424267508676536,-4.609264745329654,74.16467293785004,-6.633464603053596,4.074275138071078,2,-2.2849960327148438,-5.6649932861328125,-9.852489471435547,-16.259994506835938,8.040008544921875,4,0.04996088055714032,-1.0699678365044554,166.0800018310547,-1.0460714135035931,164.9600067138672,-2.9634161091934237,164.24000549316406,0.04996088055714032
4766,2010-03-01,166.0,166.66000366210938,164.3000030517578,165.42999267578125,704200.0,0.00042190880075265724,1.4973357876380546,-1.0,77.4213183528625,72.54239651913541,-1.3801914204781838,-5.9434103130992355,-7.648731564716343,-15.908790134792639,17.96755693987383,2.3600006103515625,4.426617046641269,4.871499633789057,-3.180325573204783,12.923324840782897,0.8455870302921369,8.897412237285977,-3.7561891243581726,75.72385949649285,-7.6006898775355864,4.025912603496919,3,-2.3550033569335938,-5.7350006103515625,-9.647499084472656,-16.330001831054688,10.0,0,0.04355419112975345,1.9485735212053572,165.92999267578125,-1.0699678365044554,166.0800018310547,-1.0460714135035931,164.9600067138672,0.04355419112975345
4767,2010-03-02,164.74000549316406,170.3300018310547,164.52999877929688,168.33999633789062,1696900.0,-0.007590328354433407,-1.8855705908029834,-6.315692258271763,68.15573914161185,71.9136588847381,-0.15709530047229237,-4.252469641626988,-6.30285300886527,-14.515533189493624,18.834071149745284,5.8000030517578125,4.847492204472275,3.199504852294922,-4.69688396451366,11.095893669103503,-0.7486895561093547,7.1476992606991985,-1.7208049435624275,26.15599829069477,-53.9210573183757,3.94819440840429,3,0.524993896484375,-2.8550033569335938,-8.387504577636719,-14.785003662109375,10.30999755859375,1,0.053660289201929334,1.4973357876380546,166.0,1.9485735212053572,165.92999267578125,-1.0699678365044554,166.0800018310547,0.053660289201929334
4768,2010-03-03,164.57000732421875,166.27000427246094,162.57000732421875,163.8800048828125,943100.0,-0.0010319179511765197,-1.2356493518467297,-0.19166783227157322,69.84962736167274,72.05081324009315,-0.1695287676431576,-3.7228182368065745,-6.052333134960975,-14.213984013847409,19.010637123186847,3.6999969482421875,5.0423807897384165,2.680006408691412,-5.096150045857996,10.45616286324082,-1.208071818583278,6.568084635966102,5.7599945068359375,25.773214120682162,-51.85837664392883,3.8880782272747,3,1.864990234375,-2.6850051879882812,-8.217506408691406,-13.740005493164062,10.719985961914062,2,0.05177121367496018,-1.8855705908029834,164.74000549316406,1.4973357876380546,166.0,1.9485735212053572,165.92999267578125,0.05177121367496018
4769,2010-03-04,167.6199951171875,168.39999389648438,164.75,164.77999877929688,742100.0,0.018533071988992456,-1.5172424679301673,4.115922158337019,74.6564460304438,72.50034291403844,-2.8217781675794242,-6.264669394697847,-8.989211204494495,-17.111912509537035,19.372463857719225,3.829986572265625,4.8946336608311185,5.203494262695301,-2.6299648726303246,13.036953398020927,1.2867646950325025,9.1202238303581,2.7100067138671875,65.07720834750737,-11.243135962923589,3.916729567662813,3,-1.1699905395507812,-5.734992980957031,-11.267494201660156,-16.23999786376953,7.8000030517578125,3,0.04331231342984676,-1.2356493518467297,164.57000732421875,-1.8855705908029834,164.74000549316406,1.4973357876380546,166.0,0.04331231342984676
4770,2010-03-05,168.7899932861328,169.75,167.86000061035156,168.5,536100.0,0.006980063256339708,-1.4076547025492998,0.10211044368747381,73.13521756721309,73.25409599646537,-3.563911266087729,-6.641860929541821,-10.069825088716897,-18.102343633170506,20.905500110118286,2.1300048828125,4.545895774823009,5.6539924621582145,-1.7084736216107501,13.016458545927179,1.9727594202737464,9.335225504042683,1.3848086547851608,80.15451501202418,5.901839894914062,3.6812330418844765,3,-2.3399887084960938,-6.904991149902344,-12.292491912841797,-17.409996032714844,6.6500091552734375,4,0.02808226602111885,-1.5172424679301673,167.6199951171875,-1.2356493518467297,164.57000732421875,-1.8855705908029834,164.74000549316406,0.02808226602111885
4771,2010-03-08,168.14999389648438,168.97000122070312,167.77000427246094,168.75999450683594,495400.0,-0.0037916903555029746,1.3300594047671956,-2.103499079189687,61.90132922297371,72.74296572311185,-2.3775614892530825,-5.266109393867168,-9.346035352848958,-17.26791020844314,22.96288026484049,1.1999969482421875,4.457846738453753,4.375493621826166,-2.3414774998684322,11.092464743520765,1.017008060978867,7.733979182673465,1.8727121520996093,71.90709435876663,0.8066355868608781,3.3584855608473054,3,-1.6999893188476562,-6.264991760253906,-11.42999267578125,-16.769996643066406,11.650009155273438,0,0.03461199842684293,-1.4076547025492998,168.7899932861328,-1.5172424679301673,167.6199951171875,-1.2356493518467297,164.57000732421875,0.03461199842684293
4772,2010-03-09,167.86000061035156,169.69000244140625,167.02000427246094,167.10000610351562,563300.0,-0.0017246107443295022,-4.804355397807374,-1.24589138754784,58.408453301899215,71.53503817948538,-1.698708234383588,-4.338508330715712,-8.998394535338548,-16.780480865270988,23.617735545567754,2.6699981689453125,4.286737388548943,3.5395004272460824,-2.5877074772045603,9.666708331696725,0.47589647502076105,6.603104379471404,2.0136514637451057,73.67686187169002,5.818179216402015,3.0636039522253276,3,-1.4099960327148438,-5.974998474121094,-10.96249771118164,-16.480003356933594,13.19000244140625,1,0.048492787799659265,1.3300594047671956,168.14999389648438,-1.4076547025492998,168.7899932861328,-1.5172424679301673,167.6199951171875,0.048492787799659265
4773,2010-03-10,168.08999633789062,169.05999755859375,167.36000061035156,167.36000061035156,633700.0,0.001370163986076367,-3.657553144792124,0.9605276366775755,72.03241679679675,70.53887015173396,-1.607018761476013,-4.064936960677102,-9.154953720439693,-16.797723350447427,24.82973442321147,1.6999969482421875,4.312326261917292,3.3174964904785043,-2.4984996302843285,9.133492611241337,0.40949843009707365,6.225494550859935,1.6375828412084843,66.7999267578125,-0.7283259299458393,2.907998060381417,3,-1.6399917602539062,-6.204994201660156,-11.169994354248047,-16.709999084472656,12.020004272460938,2,0.04140643027843449,-4.804355397807374,167.86000061035156,1.3300594047671956,168.14999389648438,-1.4076547025492998,168.7899932861328,0.04140643027843449
4774,2010-03-11,168.66000366210938,168.77000427246094,166.72000122070312,167.3000030517578,333600.0,0.0033910841610880205,1.5949375645841986,1.8630254384314708,72.25698523256432,69.75750366755977,-1.9808761497754404,-4.041990076642946,-9.63307049402107,-17.160999321155202,25.99463052375422,2.0500030517578125,4.280232443484152,3.3795036315918026,-1.8776669005133328,8.636674163696938,0.7509183655392349,6.00808889764437,1.029998779296875,64.02650900923585,-2.5380576248984568,2.6285852660525744,3,-2.2099990844726562,-6.775001525878906,-11.837501525878906,-17.280006408691406,11.339996337890625,3,0.03930979177082117,-3.657553144792124,168.08999633789062,-4.804355397807374,167.86000061035156,1.3300594047671956,168.14999389648438,0.03930979177082117
4775,2010-03-12,168.88999938964844,169.3300018310547,168.08999633789062,168.72999572753906,256600.0,0.001363664903030859,1.3846063558203,0.11764969875124819,76.84502870881423,69.69347148488775,-1.952126191933246,-3.652775519351451,-9.762740123259675,-17.17843252886351,27.616297611441233,1.2400054931640625,4.139563723166589,3.097499084472645,-1.3770308919579577,7.5720290609032475,0.8602340962573578,5.334764072687932,0.657603149414058,73.06388138222995,4.452363203192661,2.2372649882152986,3,-2.4399948120117188,-7.004997253417969,-12.067497253417969,-17.095001220703125,10.8699951171875,4,0.03866421222627525,1.5949375645841986,168.66000366210938,-3.657553144792124,168.08999633789062,-4.804355397807374,167.86000061035156,0.03866421222627525
4776,2010-03-15,169.0,169.1699981689453,167.7899932861328,168.88999938964844,305300.0,0.0006513151207832024,5.13339662948018,0.6874880793438871,74.33539124506001,70.38009949638197,-1.7788942872595612,-3.289549762587967,-9.769067911794309,-17.064770008962967,28.521362747096035,1.3800048828125,3.6835833819240236,2.8000000000000114,-1.242938567964984,6.842938567965007,0.7785307160175137,4.821469283982509,0.40805063476562964,76.76760411421995,8.169987632507144,2.021469283982494,3,-2.839996337890625,-7.114997863769531,-12.275001525878906,-16.214996337890625,12.0,0,0.03810652332193043,1.3846063558203,168.88999938964844,1.5949375645841986,168.66000366210938,-3.657553144792124,168.08999633789062,0.03810652332193043
4777,2010-03-16,169.1699981689453,169.3300018310547,167.4600067138672,167.7899932861328,516100.0,0.0010059063251202094,1.1999784583348292,12.545429324455542,72.80606914246417,70.70859302758102,-1.4018315017014515,-3.2895415941868578,-9.786147463570387,-16.95898640821548,28.26799411617048,1.8699951171875,3.307896542741787,2.7549980163574332,-1.4444480142415728,6.954444046956439,0.6552750010579302,4.854721031656936,-6.5999908447265625,93.86959292366515,26.125886019283655,2.0997230152994977,3,-1.9199981689453125,-6.069999694824219,-12.669998168945312,-16.18999481201172,13.070007324218778,1,0.06283622981538728,5.13339662948018,169.0,1.3846063558203,168.88999938964844,1.5949375645841986,168.66000366210938,0.06283622981538728
4778,2010-03-17,172.0,173.02999877929688,168.47999572753906,168.47999572753906,672200.0,0.01672874541399727,-1.5852258688179222,2.550718708536046,77.05669609170906,70.97528747883271,-3.4274897276004594,-5.920615268750822,-12.42590316598671,-19.446847315991135,28.139509729743374,4.5500030517578125,3.0922377398676133,5.265999603271496,0.40383925923899255,10.128159947303999,2.83491943125523,7.6970797752877615,-9.294792785644518,83.67671667488852,18.446672165558113,2.4310801720162525,3,-2.125,-7.5500030517578125,-15.592498779296875,-18.25,12.050003051757812,2,0.05261629681254543,1.1999784583348292,169.1699981689453,5.13339662948018,169.0,1.3846063558203,168.88999938964844,0.05261629681254543
4779,2010-03-18,172.2100067138672,174.14999389648438,171.2899932861328,172.49000549316406,309300.0,0.0012209692666695915,-1.6980811585023536,-0.07954501120565961,78.54555795226767,71.57643641050545,-3.260844847411903,-5.713133066034629,-12.396747191747608,-19.327741990382435,29.560681661262834,2.8600006103515625,3.208961192340439,5.025006103515636,-0.11823811281527696,10.16825031984655,2.4533839953501797,7.596628211681093,-9.091807836914057,71.00163080046073,6.616652248487213,2.5716221081654584,3,-1.7750091552734375,-6.535011291503906,-15.955001831054688,-18.460006713867188,12.919998168945312,3,0.045874186101220404,-1.5852258688179222,172.0,1.1999784583348292,169.1699981689453,5.13339662948018,169.0,0.045874186101220404
4780,2010-03-19,172.27999877929688,173.19000244140625,170.14999389648438,172.27999877929688,551100.0,0.0004064343690897143,2.340655286897616,-0.0,78.54552819138459,73.42579185144,-3.110857682540427,-5.380893493244372,-12.17444245524922,-19.041242249934186,30.536467443179475,3.040008544921875,3.356366228614803,4.664498138427746,-0.6774653036797247,10.006461580535216,1.9935164173739963,7.335479859481495,-8.49989220117186,72.04785201911344,8.721371119109108,2.670981721053735,3,-1.845001220703125,-6.605003356933594,-16.024993896484375,-18.125,9.75,4,0.04481078056305887,-1.6980811585023536,172.2100067138672,-1.5852258688179222,172.0,1.1999784583348292,169.1699981689453,0.04481078056305887
4781,2010-03-22,174.19000244140625,174.82000732421875,171.6199951171875,172.64999389648438,518500.0,0.011086624539371037,1.2857080576778455,100.0,90.55800118665135,76.99796383863467,-4.552755701097709,-6.761780282653774,-13.830338417897622,-20.577473794195953,31.698015965368736,3.20001220703125,3.170750956996102,6.018502044677746,0.36297705916959444,11.674027030185897,3.1907395519236843,8.846264537431807,-9.787702624179673,91.44015175859602,22.44473522313217,2.8277624927540748,3,-3.4199981689453125,-7.9199981689453125,-17.827499389648438,-20.035003662109375,6.069992065429716,0,0.03197653130123412,2.340655286897616,172.27999877929688,-1.6980811585023536,172.2100067138672,-1.5852258688179222,172.0,0.03197653130123412
4782,2010-03-23,175.0500030517578,175.38999938964844,173.63999938964844,173.80999755859375,346000.0,0.004937141043102278,-1.2151873062474046,0.8051939044448407,92.46358102318128,79.26809319712184,-4.789237703076509,-7.136279825372753,-14.355878157906176,-21.050276207174733,32.562713503281756,1.75,2.9951967154458146,6.338002777099604,0.21740910395476476,12.458596450244443,3.27770594052717,9.398299613672037,-9.814286633971875,95.07965039505007,19.76525240999716,3.060296836572425,3,-3.9950027465820312,-7.2550048828125,-17.9375,-20.895004272460938,10.589996337890625,1,0.033990270462794125,1.2857080576778455,174.19000244140625,2.340655286897616,172.27999877929688,-1.6980811585023536,172.2100067138672,0.033990270462794125
4783,2010-03-24,173.57000732421875,174.3300018310547,172.75,174.3300018310547,437100.0,-0.008454702666308767,3.1579296082879917,-0.6128960807235587,77.62311177605685,79.86432947973212,-2.7380947141140837,-5.2471978125447265,-12.55817086690763,-19.175782111102535,33.311103313975515,2.3000030517578125,3.1393845554529776,4.427507019042963,-1.792310022074389,10.647324060160315,1.3175984984842728,7.537415539601653,-7.318862609246565,65.26736340631724,-10.873445128440821,3.1099085205586765,3,-2.1450042724609375,-5.7750091552734375,-14.562507629394531,-16.965011596679688,11.439987182617216,2,0.04995101574634542,-1.2151873062474046,175.0500030517578,1.2857080576778455,174.19000244140625,2.340655286897616,172.27999877929688,0.04995101574634542
4784,2010-03-25,173.92999267578125,175.22999572753906,173.82000732421875,174.85000610351562,368000.0,0.0020740066622804143,-1.4736983000936956,1.2105527335515087,75.80327145542537,79.74857867380003,-2.5389111242070044,-5.258535588064348,-12.5787502944695,-19.16502926166703,33.94523079083793,1.6599884033203125,3.410306944778796,4.394992828369141,-1.999398753735477,10.789384410473758,1.1977970373168318,7.592188619421449,-6.764962493341443,72.13730566176191,-3.3513882707393634,3.197195791052306,3,-2.5049896240234375,-6.1349945068359375,-14.517494201660156,-16.55499267578125,12.400009155273438,3,0.058184389134317005,3.1579296082879917,173.57000732421875,-1.2151873062474046,175.0500030517578,1.2857080576778455,174.19000244140625,0.058184389134317005
4785,2010-03-26,174.22000122070312,175.35000610351562,173.30999755859375,173.92999267578125,308000.0,0.0016673866333247744,-1.6666799640969383,-0.3152220784821044,81.5817719911083,80.55373209002762,-2.227605568300959,-5.16019957649479,-12.506412406300825,-19.03126737763654,34.30132297766017,2.040008544921875,3.5414416016105577,4.270500946044933,-2.2140735711275283,10.755075463217395,1.0282136874587025,7.512788204631164,-6.232474117542466,68.9656009810945,-6.687964012456803,3.242287258586226,3,-2.7949981689453125,-5.2550048828125,-14.807502746582031,-16.845001220703125,9.610000610351562,4,0.06262199280029002,-1.4736983000936956,173.92999267578125,3.1579296082879917,173.57000732421875,-1.2151873062474046,175.0500030517578,0.06262199280029002
4786,2010-03-29,173.22999572753906,174.72999572753906,172.8699951171875,174.30999755859375,293800.0,-0.005682501929901385,-1.066663840969779,-3.7240345154161845,76.04265949952344,80.91335324081197,-0.6419862835318213,-3.795358705234406,-11.146165758467731,-17.633476251884986,34.7033206544738,1.8600006103515625,3.6306117296856826,2.9189956665039176,-3.4434858547177214,9.281477187725557,-0.2622450941069019,6.100236427114737,-4.502221395729634,18.181660549663324,-55.33751012555456,3.18124076061082,3,-1.2949981689453125,-4.249992370605469,-13.209999084472656,-15.404998779296875,9.800003051757812,0,0.05079953396523029,-1.6666799640969383,174.22000122070312,-1.4736983000936956,173.92999267578125,3.1579296082879917,173.57000732421875,0.05079953396523029
4787,2010-03-30,173.5800018310547,174.88999938964844,172.72999572753906,172.83999633789062,343700.0,0.002020470542908326,-3.4999761583088294,-0.6851891097641956,76.31831887187455,80.83131132749703,-0.3359793144128389,-3.635533480162394,-11.13679648163179,-17.612792370713237,34.21373300522678,2.160003662109375,3.6870613630340756,2.8270019531250057,-3.120641155428075,8.774645061678086,-0.1468196011515488,5.80082350740156,-4.186004993461353,32.44285256690254,-40.194326834096465,2.9738215542765465,3,-0.8100051879882812,-4.599998474121094,-13.560005187988281,-15.7550048828125,4.5500030517578125,1,0.038483653677356955,-1.066663840969779,173.22999572753906,-1.6666799640969383,174.22000122070312,-1.4736983000936956,173.92999267578125,0.038483653677356955
4788,2010-03-31,173.08999633789062,173.83999633789062,172.42999267578125,173.11000061035156,297500.0,-0.002822937481248511,-1.1044648652341749,-0.02703259995463637,71.40091818050473,80.03746246396783,0.3630842811857349,-2.6082296312567337,-10.356623300954936,-16.75788934982785,34.578048466111646,1.410003662109375,3.8182239926977104,1.910997009277338,-3.3532082937078656,7.175202312262542,-0.7211056422152637,4.54309966076994,-3.0963992450917885,22.602761201049297,-49.01174649640797,2.6321026514926054,3,-0.31999969482421875,-4.109992980957031,-12.504993438720703,-15.204994201660156,2.9900054931640625,2,0.0725056520728029,-3.4999761583088294,173.5800018310547,-1.066663840969779,173.22999572753906,-1.6666799640969383,174.22000122070312,0.0725056520728029
4789,2010-04-01,174.8800048828125,175.3300018310547,173.82000732421875,173.82000732421875,288100.0,0.010341490454639501,-1.8490528012898024,-52.98855835240275,75.14691845977438,79.65983916045559,-1.1268565497120733,-4.033234969879658,-11.80034484728668,-18.182618800539444,34.61040859875736,2.2400054931640625,4.0494633636537,3.3380050659179688,-1.8940191380602869,8.570029269896224,0.7219929639288409,5.954017167907097,-4.346767560328715,83.90414180157396,11.957724597786381,2.6160121019891296,4,-1.3750076293945312,-5.900001525878906,-14.295001983642578,-15.794998168945312,8.269989013671903,3,0.057925373634404975,-1.1044648652341749,173.08999633789062,-3.4999761583088294,173.5800018310547,-1.066663840969779,173.22999572753906,0.057925373634404975
4790,2010-04-05,173.52999877929688,174.99000549316406,172.89999389648438,174.58999633789062,403200.0,-0.007719613825607263,1.2473051239560944,-1.0,67.22429798097006,77.06720547093545,0.46836210508058684,-2.434742494453616,-10.143547866989081,-16.473231833042206,34.1703639288658,2.0900115966796875,3.953778002585125,1.7509986877441293,-3.3846780598042585,6.886675435292517,-0.8168396860300504,4.318837061518309,-2.511085250096613,37.93112520059982,-32.025499838511536,2.567838373774193,4,0.37999725341796875,-4.549995422363281,-12.584999084472656,-14.214996337890625,10.330001831054716,0,0.07376247992738949,-1.8490528012898024,174.8800048828125,-1.1044648652341749,173.08999633789062,-3.4999761583088294,173.5800018310547,0.07376247992738949
4791,2010-04-06,173.97000122070312,174.13999938964844,172.58999633789062,173.50999450683594,281500.0,0.0025355987120467827,2.874992847469912,-0.43396959751252373,67.88372873069204,74.33611077176997,-0.006849676256706516,-2.5469520152295217,-10.218253620268513,-16.594270357256676,33.688498537653025,1.5500030517578125,3.836959031491972,1.9000007629394418,-3.025106985475702,6.8251085113545855,-0.5625531112681301,4.362554637147014,-2.5139791054580485,53.103575280839756,-13.256990635059616,2.462553874207565,4,-0.0800018310546875,-4.989997863769531,-12.015003204345703,-14.264999389648438,11.25,1,0.05667644157709062,1.2473051239560944,173.52999877929688,-1.8490528012898024,174.8800048828125,-1.1044648652341749,173.08999633789062,0.05667644157709062
4792,2010-04-07,176.0,176.6300048828125,172.6199951171875,173.6999969482422,389200.0,0.011668671409167608,1.2528063640922553,4.999933658407138,65.84782834743538,73.02774594636759,-2.109786473979568,-4.148553131628546,-11.870211173030043,-18.29201908691215,33.798740206913415,4.010009765625,3.7737234116368654,3.5229995727539176,-1.2811012690756343,8.32710041458347,1.1209491518391417,5.925049993668694,-4.150580157314579,84.99992733931089,19.969283044420777,2.40205042091477,4,-1.470001220703125,-6.399993896484375,-14.045001983642578,-16.294998168945312,4.9499969482421875,2,0.03994317488236865,2.874992847469912,173.97000122070312,1.2473051239560944,173.52999877929688,-1.8490528012898024,174.8800048828125,0.03994317488236865
4793,2010-04-08,175.0500030517578,176.08999633789062,174.1699981689453,175.44000244140625,347300.0,-0.005397709933194217,1.2722044151505576,-0.16956472703389436,60.6287161845763,71.34168424960657,-1.0368056025811825,-2.793625414569817,-10.60666950796329,-17.07834636033158,33.91493947296603,1.9199981689453125,3.347513576292414,2.2250022888183594,-2.237225882954931,6.68723046059165,-0.006111797068285796,4.4561163747050045,-2.6269130042571476,60.891126504158386,-3.2444291808686003,2.2311140858866443,4,-0.5200042724609375,-5.4499969482421875,-11.47500228881836,-13.724998474121094,5.259994506835909,3,0.017594983018332178,1.2528063640922553,176.0,2.874992847469912,173.97000122070312,1.2473051239560944,173.52999877929688,0.017594983018332178
4794,2010-04-09,175.2899932861328,175.60000610351562,174.1999969482422,175.3300018310547,232600.0,0.0013709810350819307,3.8274755340418816,0.10258617316796431,61.12339757506177,69.0685315367125,-1.1885844005669242,-2.647167646127059,-10.460675655300577,-16.997577589217713,34.36003970263077,1.4000091552734375,2.77781824349546,2.133493041992182,-1.9988105181962226,6.265796602180586,0.06734126189797962,4.199644822086384,-2.6699981689453125,66.83146627588134,3.5440534031465063,2.066151780094208,4,-0.7599945068359375,-4.5999908447265625,-11.129993438720703,-13.964988708496094,8.430007934570312,4,0.004506866194194714,1.2722044151505576,175.0500030517578,1.2528063640922553,176.0,2.874992847469912,173.97000122070312,0.004506866194194714
4795,2010-04-12,175.4199981689453,176.10000610351562,174.8300018310547,175.36000061035156,219800.0,0.0007416560430821839,-1.267874659400545,-1.4996186117467583,55.23401757550493,66.75646021182156,-1.2633205080714163,-2.385166757820002,-10.1642790065535,-16.794508100159618,34.726586132404954,1.2700042724609375,2.5886203587957652,1.936997985839838,-1.7877140694578486,5.661710041137525,0.07464195819099473,3.7993540134886814,-2.3188018798828125,70.04940211356443,9.896683876125856,1.862356027648842,4,-0.8899993896484375,-3.7449951171875,-11.252494812011719,-14.094993591308594,5.3800048828125,0,0.044065647065475444,3.8274755340418816,175.2899932861328,1.2722044151505576,175.0500030517578,1.2528063640922553,176.0,0.044065647065475444
4796,2010-04-13,175.44000244140625,176.05999755859375,174.67999267578125,175.24000549316406,225400.0,0.00011403644208041186,-1.0908807176131963,3.3334181078331637,51.78734515712609,64.0307964657384,-1.046967558237327,-2.0005328788418524,-9.736285050629078,-16.467721274637086,35.236878000141914,1.3800048828125,2.4217226328832737,1.6350021362304688,-1.5292027651689182,4.799207037629856,0.05289968553077529,3.217104586930162,-1.9153491210937545,70.32420091324201,13.986827306539297,1.5821024506996886,4,-0.910003662109375,-3.7649993896484375,-11.272499084472656,-14.114997863769531,6.5999908447265625,1,0.04799360494626903,-1.267874659400545,175.4199981689453,3.8274755340418816,175.2899932861328,1.2722044151505576,175.0500030517578,0.04799360494626903
4797,2010-04-14,179.8000030517578,180.1999969482422,175.6199951171875,176.44000244140625,395000.0,0.024851804318731352,1.2019300954777372,16.800259403372245,72.58877800436628,64.16278089061191,-4.952704418367659,-5.821815130471208,-13.635776874957855,-20.44551031498503,36.32063660550743,4.7599945068359375,2.2838460120777597,5.463502502441401,2.0187543086364315,8.90825069624637,3.741128405538916,7.185876599343885,-5.902707543945326,93.36660070549772,36.58250964021212,1.7223740969024819,4,-3.4050064086914062,-6.340003967285156,-15.632499694824219,-18.474998474121094,-0.1399993896484375,2,0.03014459442130879,-1.0908807176131963,175.44000244140625,-1.267874659400545,175.4199981689453,3.8274755340418816,175.2899932861328,0.03014459442130879
4798,2010-04-15,181.0500030517578,181.25,179.02000427246094,179.63999938964844,349000.0,0.006952168958752392,1.4640870005058169,0.41964387082710797,74.25065301833233,64.06319584156279,-5.537122281688738,-6.702699113478673,-14.436065299958642,-21.353883418184324,36.5476489314237,2.2299957275390625,2.3110210506532667,6.261002349853527,1.8628775978967838,10.65912710181027,4.061939973875155,8.460064725831899,-6.3700103759765625,97.16316508271126,40.57290925659677,2.19906237597837,4,-4.1300048828125,-7.06500244140625,-16.88249969482422,-19.724998474121094,2.4199981689453125,3,-0.0005523673119576245,1.2019300954777372,179.8000030517578,-1.0908807176131963,175.44000244140625,-1.267874659400545,175.4199981689453,-0.0005523673119576245
4799,2010-04-16,180.11000061035156,181.5,179.5399932861328,181.00999450683597,506600.0,-0.0051919493264936944,1.085108109862996,-0.638291885808301,69.21065544970531,64.28390222697783,-4.221123104078089,-5.418302237607151,-13.032205357143084,-20.073772889616578,36.55368122648859,1.9600067138671875,2.3066009751281626,4.926000213623041,0.10449212474998149,9.747508302496101,2.515246169186497,7.336754258059585,-4.4900054931640625,79.61879916591343,23.577990927956847,2.4107540444365325,4,-3.06500244140625,-6.0,-15.942497253417969,-18.784996032714844,4.1399993896484375,4,0.0011104155658454573,1.4640870005058169,181.0500030517578,1.2019300954777372,179.8000030517578,-1.0908807176131963,175.44000244140625,0.0011104155658454573
4800,2010-04-19,180.0,180.72999572753903,177.6699981689453,180.1499938964844,330900.0,-0.0006107412691066516,3.671760704468314,0.1666610152250102,73.42557579379871,64.89966301176746,-3.4607745218575587,-4.95429320576892,-12.36334163878439,-19.646238703807143,36.756548118751894,3.0599975585937216,2.429980243394226,4.429999542236317,-0.6421882351872341,9.502187319659868,1.8939056535245413,6.966093430948092,-3.321604003906259,78.0058887228273,16.466623760650236,2.5360938887117794,4,-2.94000244140625,-5.519996643066406,-15.832496643066406,-18.67499542236328,14.57000732421875,0,0.020666673448350714,1.085108109862996,180.11000061035156,1.4640870005058169,181.0500030517578,1.2019300954777372,179.8000030517578,0.020666673448350714
4801,2010-04-20,179.75999450683594,180.9900054931641,179.1999969482422,180.1699981689453,236300.0,-0.0013333638509114287,-1.3398823177421335,2.733468972532544,71.5480512626252,65.5330211134552,-2.5849185304217315,-4.506660977593754,-11.587332892627671,-19.09182136896814,36.61230801204151,1.7900085449219034,2.3406821687406136,3.91149444580077,-1.4453327192196923,9.268321610821232,1.2330808632905246,6.589908028311015,-2.2137097900390756,70.40809441757146,4.97400445442743,2.6784135825102346,4,-1.9249954223632812,-5.279991149902344,-15.592491149902344,-18.43498992919922,10.419998168945312,1,0.005785539478764923,3.671760704468314,180.0,1.085108109862996,180.11000061035156,1.4640870005058169,181.0500030517578,0.005785539478764923
4802,2010-04-21,181.0,181.32000732421875,179.0800018310547,179.99000549316406,249200.0,0.006898117106456159,1.7151431081518471,-2.463379233345739,76.20937569518878,67.26420550352326,-3.3984726387503486,-5.5632846743041,-12.316166012890022,-20.000306304665372,36.36308203242314,2.2400054931640625,2.4989987738136676,4.854000091552734,-0.9576817562188751,10.665681939324344,1.9481591676669154,7.759841015438553,-3.3300018310546875,86.94517595407227,15.42841701606308,2.9058409238858065,4,-3.1500015258789062,-6.519996643066406,-16.977497100830078,-19.67499542236328,11.0,2,0.005745819260402296,-1.3398823177421335,179.75999450683594,3.671760704468314,180.0,1.085108109862996,180.11000061035156,0.005745819260402296
4803,2010-04-22,182.2400054931641,183.2700042724609,180.0500030517578,180.0500030517578,454000.0,0.006850859078254556,-1.9406371059892162,2.168331041984588,75.30945172343232,68.8404337422311,-3.923967072935568,-6.451208820166613,-13.088072927187255,-20.945797041709312,36.73288428676265,3.2200012207030966,2.6778521507937683,5.660505676269565,-0.6168897085721312,11.937901061111262,2.521807983848703,8.799203368690428,-3.8806069946289483,81.60718470199164,11.175793431710247,3.1386976924208505,4,-3.265007019042997,-6.365005493164091,-17.065006256103544,-20.915000915527372,8.639999389648409,3,-0.01415716502023201,1.7151431081518471,181.0,-1.3398823177421335,179.75999450683594,3.671760704468314,180.0,-0.01415716502023201
4804,2010-04-23,184.0500030517578,184.07000732421875,181.6699981689453,182.0500030517578,229400.0,0.009931944161742257,1.352940296497973,0.9132409910537492,85.06664523656694,72.15517014901576,-4.873143633924343,-7.867539921304797,-14.381557443490237,-22.443932864941928,36.96599147522143,2.4000091552734375,2.8359341191214185,6.964502716064459,-0.006789407231480027,13.935794839360398,3.4788566544164894,10.450148777712428,-4.970001220703125,99.68743368992754,24.106264262825476,3.4856460616479734,4,-4.6750030517578125,-6.94000244140625,-16.88750457763672,-21.375,7.410003662109375,4,-0.003151327473173593,-1.9406371059892162,182.2400054931641,1.7151431081518471,181.0,-1.3398823177421335,179.75999450683594,-0.003151327473173593
4805,2010-04-26,185.1300048828125,185.47000122070312,183.5399932861328,184.97999572753903,226700.0,0.005867980511529591,3.650611269418145,0.07500457763673296,85.67772765233408,75.92076820403886,-4.951651879568175,-8.525384445680743,-14.926682627993443,-23.167818209835474,37.585713877195296,1.9300079345703125,3.2077107903181457,7.499004364013672,-0.1978357273186191,15.195844455345963,3.650584318347512,11.347424409679832,-5.0800018310546875,94.67924303026685,15.583339717139765,3.8484200456661513,4,-4.5850067138671875,-7.32000732421875,-17.075008392333984,-21.895004272460938,7.519989013671903,0,-0.004753442767797433,1.352940296497973,184.0500030517578,-1.9406371059892162,182.2400054931641,1.7151431081518471,181.0,-0.004753442767797433
4806,2010-04-27,182.02999877929688,185.9900054931641,181.82000732421875,185.19000244140625,326700.0,-0.01674502253418042,-1.329616653453715,-21.065405350418143,68.04306059311045,75.4156884916771,-0.9147441904430593,-4.9880405767389675,-11.387718041876667,-19.779277273998986,38.11749274357716,4.169998168945341,3.5276447934324153,3.958998107910162,-3.684461290025041,11.602457505845365,0.13726840894256043,7.780727806877763,-0.89599609375,42.69168429560061,-34.1844292855161,3.8217296989676055,4,-0.1999969482421875,-3.2249984741210938,-13.97500228881836,-18.794998168945312,10.899993896484375,1,0.0688897908532431,3.650611269418145,185.1300048828125,1.352940296497973,184.0500030517578,-1.9406371059892162,182.2400054931641,0.0688897908532431
4807,2010-04-28,180.25999450683597,183.6499938964844,179.10000610351562,182.1699981689453,353100.0,-0.009723695458609294,-1.151304398014558,0.6044308381700974,64.86019038201758,74.37230375430882,1.0363556196556658,-2.837403621201446,-9.319868606737515,-17.716605028536918,38.15116986698785,4.549987792968778,3.9539911654106277,1.8549942016601904,-5.541993069381874,9.251981472702255,-1.843499433860842,5.553487837181223,5.730010986328125,16.83582737413747,-59.49855081644887,3.6984936355210274,4,1.5700073242187216,-1.0499954223633097,-11.739990234375028,-16.47499084472659,8.630004882812472,2,0.05503161251105593,-1.329616653453715,182.02999877929688,3.650611269418145,185.1300048828125,1.352940296497973,184.0500030517578,0.05503161251105593
4808,2010-04-29,185.63999938964844,187.16000366210938,181.1000061035156,181.1000061035156,398700.0,0.029845806317321477,-1.6696063966013646,-2.3769552782527223,72.8274945749625,74.77417476822629,-4.0499867642915035,-7.619649396058662,-14.357549718870018,-22.784375996935722,38.66846189127809,6.900009155273409,4.623141957962844,6.607498931884777,-1.0168259081866609,14.231823771956215,2.795336511849058,10.419661351920496,-6.5399932861328125,81.14138048540381,3.456031171451116,3.812162420035713,4,-3.2249984741210938,-5.845001220703125,-16.21500015258789,-21.56999969482422,0.4499969482421875,3,0.034259861189733565,-1.151304398014558,180.25999450683597,-1.329616653453715,182.02999877929688,3.650611269418145,185.1300048828125,0.034259861189733565
4809,2010-04-30,185.00999450683597,187.94000244140625,183.6100006103516,186.4900054931641,443100.0,-0.0033936914721170997,-1.023365918700565,-0.32599409141170693,70.69481689487867,74.47075711279072,-2.963462200369264,-6.526432845610401,-13.30714589042006,-21.853488574825235,38.839292910581285,4.330001831054659,4.637373194708772,5.4709945678711165,-2.3355538996587484,13.277543035400981,1.567720334106184,9.374268801636049,-5.909988403320341,66.85510013152975,-11.308858560365536,3.9032742337649298,4,-1.4999923706054972,-4.824996948242216,-15.399993896484403,-20.939994812011747,3.8800048828124716,4,0.03172807172727987,-1.6696063966013646,185.63999938964844,-1.151304398014558,180.25999450683597,-1.329616653453715,182.02999877929688,0.03172807172727987
4810,2010-05-03,186.3300018310547,186.3300018310547,183.8600006103516,184.47000122070312,373100.0,0.0071347892730733165,1.6559144195509017,-1.2567478400725818,72.25169283686357,74.5489395099283,-3.6779021893930803,-7.207879730677007,-14.198222017396859,-22.882320893459337,39.54426367155279,2.4700012207030966,4.551516315072973,6.1510017395019645,-1.6800169210048352,13.982020400008764,2.2354924092485646,10.066511069755364,-6.876395874023444,81.7873158674211,2.522968533476842,3.915509330253404,5,-2.8199996948242188,-6.1450042724609375,-16.720001220703125,-22.26000213623047,2.2599945068359375,0,0.02753182435678747,-1.023365918700565,185.00999450683597,-1.6696063966013646,185.63999938964844,-1.151304398014558,180.25999450683597,0.02753182435678747
4811,2010-05-04,183.8300018310547,185.1000061035156,181.5800018310547,185.1000061035156,307700.0,-0.01341705562943507,4.543295166464621,-0.6827977718893667,58.91196486369027,72.62700497309514,-0.6033012188315752,-4.14377178763101,-11.27015494895906,-20.159250799024647,40.097320908048076,4.75,4.568027768114149,3.1580017089843864,-4.25763211937641,10.573635537345183,-0.5498152051960119,6.865818623164785,-4.036940014648451,53.50676116533008,-22.98341524421594,3.7078169141804045,5,-0.30999755859375,-3.6450042724609375,-13.635002136230469,-19.76000213623047,3.8899993896484375,1,0.04797906749484526,1.6559144195509017,186.3300018310547,-1.023365918700565,185.00999450683597,-1.6696063966013646,185.63999938964844,0.04797906749484526
4812,2010-05-05,183.02999877929688,185.1499938964844,182.6999969482422,183.0,468000.0,-0.004351863372623166,-6.777707808564322,-0.02362100659610054,54.46748941837016,70.31123138364379,0.5754547102986578,-2.9408750449135823,-10.080273427134614,-19.1291444206214,39.95399778060844,2.449996948242216,4.5376903559673,2.0064987182617244,-5.138197474278684,9.151194910802133,-1.5658493780084655,5.578846814531914,-2.9110593378906344,28.21628229667236,-43.772778015672316,3.5723480962701983,5,0.4900054931640625,-2.845001220703125,-12.572498321533203,-18.959999084472656,6.2700042724609375,2,0.054089460539318956,4.543295166464621,183.8300018310547,1.6559144195509017,186.3300018310547,-1.023365918700565,185.00999450683597,0.054089460539318956
4813,2010-05-06,178.1300048828125,183.1000061035156,171.64999389648438,182.69000244140625,675500.0,-0.02677153433406798,3.2565062509927056,-152.0061037639878,46.209815031285714,65.99380580527921,5.398884842121674,2.3206783154286654,-4.86251231084259,-14.01067420472782,39.63497928314752,11.450012207031222,4.4565645416622885,-3.0474952697753963,-9.770387422478592,3.6753968829277994,-6.408941346126994,0.31395080657620156,9.80999755859375,39.779052100915905,-29.954203071096472,3.3614460763515925,5,1.6649932861328125,1.6649932861328125,-7.2550048828125,-14.060005187988281,12.529998779296875,3,0.060405289462124534,-6.777707808564322,183.02999877929688,4.543295166464621,183.8300018310547,1.6559144195509017,186.3300018310547,0.060405289462124534
4814,2010-05-07,176.0800018310547,180.00999450683594,172.19000244140625,178.80999755859375,569300.0,-0.011508465702375403,2.048736016466438,0.5986835941159936,43.01498197605904,61.25350073013755,6.928005135286583,4.672460951597174,-2.54811789636193,-11.757965081033149,39.298720629674044,7.8199920654296875,4.122068096426602,-5.136998748779291,-11.722111482028396,1.4481139844698134,-8.429555115403844,-1.8444423821547389,11.534200439453116,30.17714945601615,-36.918878331894106,3.2925563666245483,5,3.714996337890625,3.714996337890625,-5.2050018310546875,-11.665000915527344,18.149993896484347,4,0.056849127684814205,3.2565062509927056,178.1300048828125,-6.777707808564322,183.02999877929688,4.543295166464621,183.8300018310547,0.056849127684814205
4815,2010-05-10,183.1499938964844,183.2899932861328,179.13999938964844,179.7100067138672,554400.0,0.040152158063998966,1.2311879340259975,-1.26007053707669,54.85812049840967,59.78850738628191,-0.505552372710099,-1.8853913432575098,-9.261277513101305,-18.62647015744804,38.462737110095965,7.209991455078125,3.8894045681351486,1.546493530273466,-4.490605906299493,7.583592966846425,-1.4720561880130276,4.5650432485599595,4.144924206542925,85.18518518518522,17.743560554297687,3.0185497182864824,5,-3.354995727539091,-3.354995727539091,-11.907493591308622,-18.73499298095706,12.260009765624972,0,0.03134046237756505,2.048736016466438,176.0800018310547,3.2565062509927056,178.1300048828125,-6.777707808564322,183.02999877929688,0.03134046237756505
4816,2010-05-11,183.8600006103516,184.4499969482422,182.1100006103516,182.22999572753903,518200.0,0.0038766406635453166,-1.502676414909635,0.47384039424600827,54.16181318303119,58.599798808616754,-1.037811378409998,-2.036670732943179,-9.601101216728324,-19.102469994252573,37.57164902377885,2.3399963378905966,3.327187629255917,1.8355003356933821,-3.5286982135200162,7.1996988849067804,-0.8465989389133313,4.5175996103000955,3.122019008544868,90.444494176794,24.417800768845666,2.682099274606704,5,-4.065002441406278,-4.065002441406278,-12.415000915527372,-19.444999694824247,11.270004272460909,1,0.025726072619586038,1.2311879340259975,183.1499938964844,2.048736016466438,176.0800018310547,3.2565062509927056,178.1300048828125,0.025726072619586038
4817,2010-05-12,185.22000122070312,185.3999938964844,182.4499969482422,184.4499969482422,320900.0,0.0073969357437007055,4.221281479980883,0.47239384407996554,54.32133622282415,56.543558991712494,-1.8106541735497217,-3.130290720616813,-10.526863515673938,-20.235424256161878,35.53431848861914,2.949996948242216,2.6447067540250373,2.9245010375976506,-2.5136389937383115,8.362641068933613,0.20543102192968377,5.643571053265617,1.4553778837450864,98.69096235795433,33.20435621179206,2.7190700156679775,5,-5.4250030517578125,-5.4250030517578125,-13.78499984741211,-20.80500030517578,10.089996337890597,2,0.013497462388098569,-1.502676414909635,183.8600006103516,1.2311879340259975,183.1499938964844,2.048736016466438,176.0800018310547,0.013497462388098569
4818,2010-05-13,180.9499969482422,185.38999938964844,180.6000061035156,185.38999938964844,316000.0,-0.023053688825824592,1.1576534469723132,-5.766204942234904,45.80400197942749,53.77791288999569,1.9267263898724138,1.1930030851192726,-5.857805313658503,-15.763453041051662,33.29543333239702,4.789993286132841,2.385659898179341,-1.3405029296874886,-6.783646546187896,4.102640686812919,-4.0620747379377065,1.3810688785627292,5.424874452046737,66.31340025181048,4.940104950961889,2.7215718082502063,5,-1.9599990844726562,-1.154998779296875,-8.884994506835938,-15.914993286132812,13.900009155273409,3,0.046145378526333936,4.221281479980883,185.22000122070312,-1.502676414909635,183.8600006103516,1.2311879340259975,183.1499938964844,0.046145378526333936
4819,2010-05-14,180.30999755859372,182.22999572753903,178.89999389648438,180.8999938964844,535800.0,-0.0035368853298821668,1.0492318960336722,0.1328819850161651,43.39725576133764,50.57186432604836,2.0449698170351667,1.9486629460006668,-4.9162864815334615,-14.925393256766966,31.02950420066657,3.330001831054659,2.2943291374491253,-1.9905021667480867,-7.417489728608757,3.4364853951125838,-4.703995947678436,0.7229916141822628,5.770376291619101,21.69236403245139,-34.00280832907474,2.7134937809303388,5,-1.7850036621093466,-0.5149993896484091,-8.244995117187472,-15.274993896484347,12.540008544921875,4,0.05740117710418313,1.1576534469723132,180.9499969482422,4.221281479980883,185.22000122070312,-1.502676414909635,183.8600006103516,0.05740117710418313
4820,2010-05-17,183.72000122070312,184.1000061035156,178.49000549316406,180.8999938964844,605700.0,0.018911894560928566,2.134063592191663,-4.779703098328773,52.295573420793225,49.836709721282034,-1.9826988689942482,-1.231497610066043,-8.016647791608591,-18.135136539403362,29.59812429806211,5.610000610351534,1.5448429066462097,1.2335014343261719,-4.115943918895368,6.582946787547712,-1.4412212422845982,3.908224110936942,2.071765030435131,75.68747474345948,17.58953441956914,2.6747226766107675,5,-5.19500732421875,-3.9250030517578125,-11.110000610351562,-18.68499755859375,12.509994506835909,0,0.05720658848793625,1.0492318960336722,180.30999755859372,1.1576534469723132,180.9499969482422,4.221281479980883,185.22000122070312,0.05720658848793625
4821,2010-05-18,180.8000030517578,185.4600067138672,180.5,183.7700042724609,369700.0,-0.015893741288611873,-1.778709545058214,-1.0531891868493393,50.71128586979063,49.41935377143986,0.5166226008473984,1.8660855010083992,-4.7939215001130435,-15.029824554962715,27.936050728310057,4.9600067138671875,0.7694727704317472,-1.73849716186524,-6.9957737401263955,3.5187794163959154,-4.367135450995818,0.8901411272653377,4.708927752287366,33.141996470995174,-28.928812143878716,2.6286382891305733,5,-2.2450027465820312,-1.0050048828125,-7.697502136230469,-15.764999389648438,14.839996337890625,1,0.08080752413576642,2.134063592191663,183.72000122070312,1.0492318960336722,180.30999755859372,1.1576534469723132,180.9499969482422,0.08080752413576642
4822,2010-05-19,182.0399932861328,184.19000244140625,179.5,180.0,444400.0,0.0068583529504699925,-2.085534736408856,-0.686866143997705,44.677697628797326,49.24911850449671,-0.9818167595593081,0.7462652399256626,-5.7011844383037555,-16.087544093984604,26.151349744025175,4.69000244140625,-0.21626976511106477,-0.550506591796875,-5.764102033559766,4.663088849966016,-3.1573043126783205,2.0562911290845705,3.420013427734375,50.93238409233207,-8.365658197479988,2.6067977208814446,5,-3.2149887084960938,-2.2449951171875,-8.937492370605469,-17.004989624023438,14.090011596679688,2,0.07190733948283912,-1.778709545058214,180.8000030517578,2.134063592191663,183.72000122070312,1.0492318960336722,180.30999755859372,0.07190733948283912
4823,2010-05-20,179.66000366210938,184.0,179.57000732421875,182.42999267578125,925700.0,-0.013073993143267959,-2.0034035069570164,-1.3578422206099048,42.47962884713964,49.18963482350566,1.830526209173712,3.08102279763213,-3.01667767351222,-13.53136508300446,23.79639771613037,4.42999267578125,-0.7022961666918661,-2.8014961242675724,-8.176773528693587,2.5737812801584425,-5.48913482648058,-0.11385742205456495,5.8000030517578125,16.786197475404236,-39.839295309184166,2.6876387022130137,5,2.31500244140625,0.1349945068359375,-4.732505798339844,-12.840003967285156,16.550003051757812,3,0.08710894788757573,-2.085534736408856,182.0399932861328,-1.778709545058214,180.8000030517578,2.134063592191663,183.72000122070312,0.08710894788757573
4824,2010-05-21,183.47000122070312,183.97000122070312,177.66000366210938,177.66000366210938,651000.0,0.021206709790339895,-1.1721171119118403,-2.097480361805502,46.24277201730827,48.23237388116106,-0.9174387084595423,-0.8165182950432381,-6.489982954198581,-17.136119990712672,21.31280810019885,6.30999755859375,-0.9380708268005264,1.0375015258788949,-4.307866296465619,6.382869348223409,-1.6351823852933762,3.710185437051166,1.7138052368163983,74.48711904393943,20.175104057312012,2.6726839111722636,5,-1.9099960327148438,-3.6750030517578125,-8.017501831054688,-16.125,12.05999755859375,4,0.0620265155453017,-2.0034035069570164,179.66000366210938,-2.085534736408856,182.0399932861328,-1.778709545058214,180.8000030517578,0.0620265155453017
4825,2010-05-24,184.25,186.2400054931641,180.02000427246094,181.7700042724609,516900.0,0.004251369565090757,-1.080269453056235,0.42684970217773177,50.57787340069206,47.834158349790044,-1.7042080545856493,-1.7558484161255876,-6.924698520338296,-17.70234082046335,18.174594342928202,6.220001220703153,-0.5281929448593701,1.8615005493164176,-3.4042697333606498,7.127270831993485,-0.7713845920221161,4.494385690654951,-12.600006103515625,76.80646773335869,21.467578612715755,2.6328851413385324,5,-2.2999954223632812,-4.4550018310546875,-8.672500610351562,-16.779998779296875,8.970001220703125,0,0.04667574547362596,-1.1721171119118403,183.47000122070312,-2.0034035069570164,179.66000366210938,-2.085534736408856,182.0399932861328,0.04667574547362596
4826,2010-05-25,194.57000732421875,195.58999633789062,185.19000244140625,188.41000366210938,2169500.0,0.05601089456835151,1.5365895413793231,2.48387672353854,62.58178394133382,48.75198587406889,-11.560997697113919,-11.687441609158668,-16.77593044376104,-27.746389540031885,16.546277076613976,11.339996337890625,0.4835278367377782,11.554507446289051,3.9857681393428663,19.123246753235236,7.770137792815973,15.33887709976213,-22.628213195800782,94.31126921178493,34.073367856544664,3.784369653473086,5,-7.94500732421875,-10.95001220703125,-18.800006866455078,-27.100006103515625,0.149993896484375,1,0.008531573936543024,-1.080269453056235,184.25,-1.1721171119118403,183.47000122070312,-2.0034035069570164,179.66000366210938,0.008531573936543024
4827,2010-05-26,190.17999267578125,195.75,189.6999969482422,194.22999572753903,899000.0,-0.02256264831774546,-1.4151735270379338,-0.6574676370193809,63.28554153384623,50.6943791578932,-7.144766524567501,-6.868280672460912,-11.963968002581339,-23.08078851094814,16.21917469641293,6.0500030517578125,0.472535797334217,6.668492889404291,-1.422105277606562,14.759091056415144,2.6231938058988646,10.713791972909718,-17.292270458984376,69.20946129462712,6.119950977864249,4.045299083505424,5,-3.4749908447265625,-6.4799957275390625,-14.022491455078125,-22.709991455078125,4.830001831054716,2,0.028709679904002305,1.5365895413793231,194.57000732421875,-1.080269453056235,184.25,-1.1721171119118403,183.47000122070312,0.028709679904002305
4828,2010-05-27,192.0,192.42999267578125,191.3000030517578,192.0,978000.0,0.009569920045803704,1.6279276082327891,-0.0,67.64183788554894,53.3882216161389,-8.082449292386428,-8.62983864272502,-13.423412616244264,-24.61118957096437,14.984224233772448,2.25,0.5031797885867206,8.170500183105474,-0.7316118519539145,17.072612218164863,3.7194441655757657,12.621556200635183,-17.74054111621095,79.27031089472699,11.521173276333855,4.451056017529701,5,-5.2949981689453125,-8.300003051757812,-15.834999084472656,-24.529998779296875,2.660003662109375,3,0.021510442097981697,-1.4151735270379338,190.17999267578125,1.5365895413793231,194.57000732421875,-1.080269453056235,184.25,0.021510442097981697
4829,2010-05-28,190.8800048828125,193.3300018310547,190.8800048828125,190.8999938964844,998100.0,-0.005833307902018192,-244.13435114503818,-100.0,59.86725598216778,54.22951967851385,-5.928909604773878,-7.428386090596291,-11.95520538747212,-23.18408425692843,13.566472706318763,2.4499969482421875,0.4090717514348796,6.757004547119152,-2.6799808840493995,16.193989978287703,2.038511831534862,11.475497262703442,-15.331113532050779,69.04007349053867,3.3520426996458212,4.718492715584279,5,-4.1750030517578125,-7.1800079345703125,-13.455005645751953,-21.31000518798828,6.229995727539091,4,0.027923311476898638,1.6279276082327891,192.0,-1.4151735270379338,190.17999267578125,1.5365895413793231,194.57000732421875,0.027923311476898638
4830,2010-06-01,191.4600067138672,194.1300048828125,189.2400054931641,191.32000732421875,815800.0,0.0030385677714686032,-1.2744167065879057,-7.003816793883171,59.733612243924775,55.232000386750975,-5.9178566038797555,-8.015303976085306,-12.175332454254516,-23.427013637294237,11.899096073959088,4.889999389648409,1.0601689845244664,7.0805061340332145,-2.8737498308807687,17.034762098947198,2.1033781515762087,12.05763411649022,-14.699048844151179,59.375054186053234,-3.0500280458977898,4.977127982456998,6,-4.7550048828125,-7.760009765625,-13.217506408691406,-21.490005493164062,6.639999389648409,1,0.021257661771171943,-244.13435114503818,190.8800048828125,1.6279276082327891,192.0,-1.4151735270379338,190.17999267578125,0.021257661771171943
4831,2010-06-02,192.6499938964844,192.75,189.8800048828125,192.75,1057500.0,0.006215330308619649,56.39639914555996,-0.7143324250679168,59.55749113600464,56.885310776440676,-5.867144213959705,-8.970565191483956,-13.045771826873903,-24.302478913100543,11.186309401023891,2.8699951171875,1.9718828964914792,7.829493713378923,-2.782056636623423,18.44104406338127,2.52371853837775,13.135268888380097,-14.749693498951359,52.380818443696185,-5.231456024804459,5.30577517500118,6,-5.944992065429716,-8.949996948242216,-13.472496032714872,-21.314994812011747,7.470001220703097,2,0.0029587715664554093,-1.2744167065879057,191.4600067138672,-244.13435114503818,190.8800048828125,1.6279276082327891,192.0,0.0029587715664554093
4832,2010-06-03,192.92999267578125,192.9900054931641,191.33999633789062,192.13999938964844,672400.0,0.0014534066346625352,2.626318348731371,-7.899450717121561,67.1731641217116,59.62903691805978,-4.961724216834654,-8.928628287490824,-13.02410543410059,-24.23088080918805,10.439190164862982,1.650009155273466,2.299331543664607,7.614492797851568,-3.554366477639917,18.783352073343053,2.0300631601058114,13.198922435597325,-13.9587103021002,75.45987000383796,18.165497616192773,5.584429637745749,6,-6.2249908447265625,-9.229995727539062,-12.612491607666016,-21.334991455078125,9.760009765625,3,0.009278021110641799,56.39639914555996,192.6499938964844,-1.2744167065879057,191.4600067138672,-244.13435114503818,190.8800048828125,0.009278021110641799
4833,2010-06-04,188.88999938964844,192.22000122070312,188.19000244140625,191.42999267578125,698100.0,-0.020940203387256773,-1.0456913144676254,-3.215208699515191,61.20690376794197,61.29171822368574,0.586956402697183,-4.259582335188782,-8.675460383002076,-19.86240690373279,9.799866537815163,4.739990234375,2.8776505951099693,3.0364997863769645,-7.703372481263017,13.776372054016946,-2.333436347443012,8.406435920196941,-8.911993958388251,11.784455564574964,-47.947332310197304,5.369936133819985,6,-1.0049972534179688,-5.19000244140625,-8.369998931884766,-17.034996032714844,16.539993286132812,4,0.032399783667546034,2.626318348731371,192.92999267578125,56.39639914555996,192.6499938964844,-1.2744167065879057,191.4600067138672,0.032399783667546034
4834,2010-06-07,186.08999633789062,190.9600067138672,185.8500061035156,190.1000061035156,629900.0,-0.014823458419213953,-1.276174487521054,1.578748175248245,53.14573426120206,61.57703609707574,4.243990236492351,-0.7074774097142438,-5.604583294963788,-16.74144154158614,8.9068309687365,5.110000610351591,3.619779620380001,-0.2640029907226449,-9.969267325043347,9.441261343598057,-5.116635157882996,4.588629176437706,-5.1656712325060425,2.8984332096170577,-52.55071368563797,4.852632167160353,6,4.3800048828125,-2.3899993896484375,-4.984996795654297,-12.409996032714844,18.870010375976562,0,0.04605302537949352,-1.0456913144676254,188.88999938964844,2.626318348731371,192.92999267578125,56.39639914555996,192.6499938964844,0.04605302537949352
4835,2010-06-08,188.88999938964844,188.9499969482422,185.50999450683597,186.0,707400.0,0.015046499580094297,1.2857200792849965,-0.7206963470319686,60.77230222083518,61.3759825725759,2.4265673927526166,-3.2205227041484363,-8.104940467093343,-19.194714750781486,8.89505902467176,3.4400024414062216,4.804288362285206,2.2489997863769418,-7.396626464256457,11.89462603701034,-2.5738133389397717,7.071812911693655,-7.076133790586937,45.18716468452258,-12.543213112802114,4.822813125316704,6,1.7399978637695312,-5.19000244140625,-7.042499542236328,-14.819999694824219,16.020004272460938,1,0.04351739767729401,-1.276174487521054,186.08999633789062,-1.0456913144676254,188.88999938964844,2.626318348731371,192.92999267578125,0.04351739767729401
4836,2010-06-09,188.58999633789062,191.66000366210938,187.9499969482422,189.8500061035156,627600.0,-0.0015882421130138935,-1.9212553015102547,-0.435989630357067,58.945647285656946,60.89377210055487,1.9993528779688177,-2.6856877297638846,-7.4706838294794125,-18.540298522665978,9.4282084149967,3.7100067138671875,5.634701951253987,1.7124969482421761,-7.877816062253856,11.302809958738209,-3.0826595570058544,6.507653453490207,-5.939962674772801,41.17643458925728,-16.6944957723366,4.7951565052480225,6,1.2300033569335938,-4.8899993896484375,-6.742496490478516,-14.519996643066406,13.660003662109375,2,0.05042690466246258,1.2857200792849965,188.88999938964844,-1.276174487521054,186.08999633789062,-1.0456913144676254,188.88999938964844,0.05042690466246258
4837,2010-06-10,187.72000122070312,188.80999755859372,183.6999969482422,185.91000366210938,1364900.0,-0.004613156233529758,1.5614100838279608,-1.4364948653362075,61.481476007188576,60.20928744740372,2.7755837725381696,-1.7062774829719842,-6.280936430000736,-17.328528091097837,10.004776882079835,5.110000610351534,6.250953691774697,0.7175018310546761,-8.84698292896303,10.281986591072382,-4.064740548954177,5.499744211063529,-4.283969577372375,47.18312507723415,-15.228565141863442,4.782242380008853,6,1.1949996948242188,-4.0200042724609375,-5.867500305175781,-12.480003356933594,16.13000488281247,3,0.06605579488520053,-1.9212553015102547,188.58999633789062,1.2857200792849965,188.88999938964844,-1.276174487521054,186.08999633789062,0.06605579488520053
4838,2010-06-11,189.3000030517578,189.80999755859372,185.2100067138672,187.6199951171875,866200.0,0.008416800664714952,2.40740447704685,0.9281824312932052,58.86826892411876,60.09828888539827,0.8630715896787535,-2.770698460370909,-7.5004368616262695,-18.589224882170214,10.175922951421445,4.599990844726534,5.44356161535373,1.8800033569335994,-7.293030447816278,11.053037161683477,-2.7065135454413394,6.466520259308538,-5.600006103515625,70.3517761330504,9.076451870407467,4.586516902374941,6,-0.38500213623046875,-5.600006103515625,-7.447502136230469,-14.044998168945312,18.199996948242188,4,0.07073427984038316,1.5614100838279608,187.72000122070312,-1.9212553015102547,188.58999633789062,1.2857200792849965,188.88999938964844,0.07073427984038316
4839,2010-06-14,190.66000366210938,192.5399932861328,190.08999633789062,190.4199981689453,467700.0,0.0071843665527027145,-4.444382279639896,0.14285973787704018,59.58146685034987,60.08138384166773,-0.59386979760896,-3.4947217783453937,-8.534406142959284,-19.604240303695207,10.075918725389549,3.239990234375,4.925546804354241,2.722503662109375,-5.913723250798228,11.358730575016978,-1.5956097943444263,7.040617118563176,-6.9600067138671875,78.73314023937667,18.620081814808145,4.318113456453795,6,-2.31500244140625,-6.69000244140625,-10.865005493164062,-15.404998779296875,15.629989624023438,0,0.07746768451681918,2.40740447704685,189.3000030517578,1.5614100838279608,187.72000122070312,-1.9212553015102547,188.58999633789062,0.07746768451681918
4840,2010-06-15,194.22999572753903,194.2700042724609,190.22000122070312,191.5,681200.0,0.018724388948174298,1.8825513013353117,11.374721851357247,49.3632740907446,58.94869305886105,-4.167919052924873,-6.5740129236830285,-11.686639809682134,-22.82031406279782,10.622861472060869,4.050003051757784,4.090398766169443,5.7669960021972315,-3.0654940196588427,14.599486024053306,1.3507509912691944,10.183241013125269,-9.806998596191391,99.62148990351024,42.02352645655298,4.416245010928039,6,-5.244995117187472,-7.524993896484347,-14.434997558593722,-18.974990844726534,12.710006713867216,1,0.05524384092238743,-4.444382279639896,190.66000366210938,2.40740447704685,189.3000030517578,1.5614100838279608,187.72000122070312,0.05524384092238743
4841,2010-06-16,195.41000366210938,196.4900054931641,193.91000366210938,193.9199981689453,596700.0,0.006075312570287261,-2.4172333996908186,0.5457904120997413,61.132424777841294,58.27749979843102,-5.492882678378834,-6.960209079201292,-12.440749041035303,-23.612636809584217,11.606705892889023,2.580001831054716,3.855794552547138,6.216503906250011,-2.3604286790508695,14.793436491550892,1.928037613599571,10.504970198900452,-10.307386358642589,91.55589437441373,33.96326657751709,4.2884662926504475,6,-5.31500244140625,-8.334999084472656,-15.615005493164062,-20.154998779296875,11.589996337890625,2,0.04861573011598108,1.8825513013353117,194.22999572753903,-4.444382279639896,190.66000366210938,2.40740447704685,189.3000030517578,0.04861573011598108
4842,2010-06-17,195.1300048828125,196.05999755859372,193.19000244140625,194.91000366210938,459200.0,-0.0014328784302212183,1.7596285047757865,0.1476512816311483,57.12985761695751,57.824494670543864,-5.440075748402563,-5.954550299989364,-11.794767000629378,-22.95174655686742,12.423684334817024,2.8699951171874716,3.5750223009810327,5.282004547119129,-2.988805733947686,13.552814828185944,1.1465994065857217,9.417409687652537,-9.116396524169943,87.94325569566807,31.72568334579673,4.135405140533415,6,-5.035003662109375,-8.055000305175781,-15.335006713867188,-19.875,16.92999267578122,3,0.036488468913140615,-2.4172333996908186,195.41000366210938,1.8825513013353117,194.22999572753903,-4.444382279639896,190.66000366210938,0.036488468913140615
4843,2010-06-18,195.30999755859372,196.75,194.7400054931641,195.63999938964844,590500.0,0.0009224243902894447,-1.7347125195927469,-1.5000000000001292,60.542591745284675,58.64636772433082,-5.155810436424133,-5.166877592496689,-11.568513175995918,-22.776271710249944,13.335093779673318,2.009994506835909,3.207291126604133,4.679497528076155,-2.409737600211173,11.768732656363483,1.134879963932491,8.224115092219819,-8.458277429189451,78.37835360964056,22.800300902059632,3.544617564143668,6,-5.084999084472628,-8.104995727539034,-15.514999389648409,-20.05499267578122,14.650009155273466,4,0.04372540398173852,1.7596285047757865,195.1300048828125,-2.4172333996908186,195.41000366210938,1.8825513013353117,194.22999572753903,0.04372540398173852
4844,2010-06-21,194.8500061035156,196.9499969482422,194.3300018310547,196.75,559200.0,-0.0023551864258261057,1.2782687153358279,5.7575253155773405,58.11394073971267,58.35099422642833,-3.7129960737131,-4.016541396631936,-10.706981224841599,-21.928583309091692,13.749282149482204,2.6199951171875,2.4991912286650404,3.650505828857405,-2.818500807368025,10.119512465082835,0.41600251074470407,6.885009146970106,-7.008457987051742,68.79655010576822,13.132909559264704,3.2345033181127123,6,-4.525009155273409,-7.545005798339815,-15.457508087158175,-19.595001220703097,15.519989013671903,0,0.06492170130989883,-1.7347125195927469,195.30999755859372,1.7596285047757865,195.1300048828125,-2.4172333996908186,195.41000366210938,0.06492170130989883
4845,2010-06-22,192.8500061035156,196.6499938964844,192.6300048828125,194.6999969482422,534400.0,-0.010264305554794184,-2.51091772889919,0.973682519796335,50.46085800876138,57.40823986232881,-1.2205499087243368,-1.411588586698997,-8.324593095474341,-19.53325171949922,14.668501325383401,4.019989013671903,2.2415281827535694,1.2205055236816236,-4.389801396478077,6.8308124438413245,-1.5846479363982269,4.025658983761474,-3.915444127238345,5.09263020327363,-48.88007523643833,2.8051534600798447,6,-2.525009155273409,-5.545005798339815,-13.690010070800753,-17.595001220703097,15.919998168945312,1,0.06969140138581631,1.2782687153358279,194.8500061035156,-1.7347125195927469,195.30999755859372,1.7596285047757865,195.1300048828125,0.06969140138581631
4846,2010-06-23,196.22999572753903,196.6999969482422,192.1300048828125,192.6000061035156,654000.0,0.017526520700285486,-1.0000000000000249,-1.9621662638875987,56.653239327603444,56.8717691201527,-3.8027347390961097,-4.912717170640576,-11.275679696678253,-22.488014616522122,13.710126692354645,4.5699920654296875,2.695098514013381,4.517495727539028,-1.3204749071158233,10.35546636219388,1.5985104102115884,7.436481044866468,-6.333581554625994,85.0621907478396,32.41091552228876,2.9189853173274325,6,-5.149993896484347,-8.924995422363253,-17.06999969482419,-19.88499450683591,15.340011596679716,2,0.054578845982027335,-2.51091772889919,192.8500061035156,1.2782687153358279,194.8500061035156,-1.7347125195927469,195.30999755859372,0.054578845982027335
4847,2010-06-24,195.63999938964844,196.80999755859372,192.91000366210938,195.52999877929688,656100.0,-0.0030066572427071003,2.1836724525576137,0.030303285062737762,65.80798060594977,57.6428481959117,-2.20278736276245,-4.103063767194499,-10.395350449419425,-21.495377093948832,12.682495424412513,3.8999938964843466,2.6166695303120093,3.654499053955078,-2.3887680907157574,9.697766198625914,0.6328654816196604,6.676132626290496,-4.897155283695895,72.82158267459788,14.381256679332253,3.0216335723354133,6,-2.1200027465820312,-8.334999084472656,-16.46500015258789,-18.30999755859375,16.21000671386716,3,0.05806583850844471,-1.0000000000000249,196.22999572753903,-2.51091772889919,192.8500061035156,1.2782687153358279,194.8500061035156,0.05806583850844471
4848,2010-06-25,196.1300048828125,197.6300048828125,194.97000122070312,196.5,645000.0,0.002504628371972739,1.0228127175678812,-3.3635733111388544,76.36559908447168,59.507751777480784,-1.8126953905515393,-4.4984322163108175,-10.623640492295522,-21.59304890141763,11.67385304394056,2.660003662109375,2.7006964399879223,3.938004302978527,-2.383204444655803,10.259213050612857,0.777399929161362,7.098608676795692,-4.642302435785211,72.72727272727273,6.961315227988379,3.1606043738171676,6,-2.2050018310546875,-8.485000610351562,-16.820003509521484,-18.800003051757812,10.699996948242188,4,0.0812215993432488,2.1836724525576137,195.63999938964844,-1.0000000000000249,196.22999572753903,-2.51091772889919,192.8500061035156,0.0812215993432488
4849,2010-06-28,196.2100067138672,198.22000122070312,195.0800018310547,196.1300048828125,417900.0,0.00040790204998208957,-1.8807228999993,-0.21622401847575057,72.4265248993499,62.07033520065915,-1.1428169894143139,-4.38338839257824,-10.405297514618098,-21.268444800382554,10.499648597433643,3.1399993896484375,2.803046014865231,3.7515060424804574,-2.782640295774655,10.28565238073557,0.4844328733529153,7.0185792116079995,-3.8623819258299648,66.99514424450157,-1.3171380779157573,3.2670731691275527,6,-1.035003662109375,-8.270004272460938,-15.325004577636719,-18.8800048828125,9.549987792968778,0,0.07007797527906723,1.0228127175678812,196.1300048828125,2.1836724525576137,195.63999938964844,-1.0000000000000249,196.22999572753903,0.07007797527906723
4850,2010-06-29,195.52999877929688,197.4600067138672,192.1699981689453,194.8699951171875,728900.0,-0.003465714852973645,1.3407016311980122,8.249856952126645,70.77847320571983,63.14211835931231,-0.28944965687048807,-3.565645487544998,-9.425149108269125,-20.140725838308015,9.44814897696838,5.290008544921875,2.955090465382739,2.8679985046386776,-3.7875957933033533,9.523592802580708,-0.45979864433235207,6.195795653609707,2.69000244140625,55.82916159292834,-15.258165000788004,3.327797148971019,6,-0.3549957275390625,-6.409996032714844,-14.852497100830078,-18.199996948242188,10.320007324218722,1,0.07589626364515634,-1.8807228999993,196.2100067138672,1.0228127175678812,196.1300048828125,2.1836724525576137,195.63999938964844,0.07589626364515634
4851,2010-06-30,193.22000122070312,197.1300048828125,192.6999969482422,195.27999877929688,560300.0,-0.011814031468394548,-1.8580640080329982,-3.1211911037129516,65.15988095778852,64.0343431749602,1.8743330141568322,-1.2761855647518132,-6.827927926855381,-17.40755250571317,8.339825010428365,4.4300079345703125,2.94760576270707,0.5295005798339787,-6.130757340167577,7.189758499835534,-2.800628380166785,3.859629539834742,5.0,17.35541358863839,-54.41111704679503,3.330128960000772,6,1.9550018310546875,-2.2600021362304688,-12.34749984741211,-15.889999389648438,14.169998168945312,2,0.08047822665105975,1.3407016311980122,195.52999877929688,-1.8807228999993,196.2100067138672,1.0228127175678812,196.1300048828125,0.08047822665105975
4852,2010-07-01,194.72000122070312,195.1999969482422,189.3800048828125,193.0,743400.0,0.007763171465290819,3.343289530620146,-0.834953038428491,65.00554673579039,64.53022706279417,0.34649550249696404,-2.777616584160228,-8.057327443334088,-18.496266853875284,7.405557279729713,5.8199920654296875,3.1450837321982306,1.940000152587885,-4.7816338679492105,8.66163417312498,-1.4208168576806486,5.3008171628564185,3.378999938964853,60.407223417072586,-11.061630358129989,3.360817010268545,7,-0.9199981689453125,-3.7600021362304688,-9.597503662109375,-13.194999694824219,12.550003051757784,3,0.08653454189545307,-1.8580640080329982,193.22000122070312,1.3407016311980122,195.52999877929688,-1.8807228999993,196.2100067138672,0.08653454189545307
4853,2010-07-02,195.00999450683597,196.3600006103516,194.0,195.5,447600.0,0.0014892835061364185,1.1357406704180326,-0.28488671244298486,62.80163994054553,65.05108252955338,0.010584595928150975,-2.725336133991817,-8.10774650209882,-18.402803431739244,7.252536133577464,2.360000610351591,2.9172834854261396,1.9239936828613509,-4.606497863403831,8.454485229126533,-1.3412520902712401,5.189239455993942,2.7402468017577917,63.68769181376016,-6.578804929447436,3.265245773132597,7,-1.2099914550781534,-4.04999542236331,-9.807495117187528,-13.404991149902372,11.820007324218722,4,0.08635460782031523,3.343289530620146,194.72000122070312,-1.8580640080329982,193.22000122070312,1.3407016311980122,195.52999877929688,0.08635460782031523
4854,2010-07-06,194.66000366210938,197.3699951171875,192.6499938964844,196.32000732421875,611200.0,-0.0017947328577270216,1.5106528038179499,3.3877245975152217,51.56139707389733,65.17336464790182,0.36966329296467393,-1.7922730351749578,-7.575659411095813,-17.658716149669118,7.841078656695219,4.720001220703097,2.8236136122325775,1.1455024719238338,-4.519457677674353,6.810462621522021,-1.6869776028752597,3.9779825467229273,2.7554281894531414,65.34650473721085,-1.1569318428392563,2.8324800747990913,7,-0.8600006103515625,-3.7000045776367188,-9.457504272460938,-13.055000305175781,9.899993896484347,1,0.06251925377577816,1.1357406704180326,195.00999450683597,3.343289530620146,194.72000122070312,-1.8580640080329982,193.22000122070312,0.06251925377577816
4855,2010-07-07,197.1100006103516,197.3300018310547,194.1000061035156,194.16000366210938,690900.0,0.01258603155322513,-1.104237182832555,-1.7771026748782228,55.651599589716206,65.06207134369212,-1.5785016256992321,-3.789144404344711,-9.846153518156683,-19.698764077818822,8.549853903254032,3.229995727539091,2.6913932614829434,3.184499359130882,-2.2560714755165066,8.62507019377827,0.46421394180717357,5.904784776454591,-7.729995727539091,96.74599718886581,32.03133227370712,2.7202854173237005,7,-3.3099975585937784,-6.150001525878935,-11.907501220703153,-14.99500274658206,9.389999389648409,2,0.04388409451422892,1.5106528038179499,194.66000366210938,1.1357406704180326,195.00999450683597,3.343289530620146,194.72000122070312,0.04388409451422892
4856,2010-07-08,198.1000061035156,200.58999633789062,197.0800018310547,197.75,763100.0,0.005022604079440107,-3.15383365235292,0.11864625952381107,59.42859357288864,64.35325056224089,-2.5427474833637405,-4.247947960850723,-10.541513507907638,-20.304029755925313,8.367905454553576,3.5099945068359375,2.6852256010188285,3.699004364013632,-1.4316253516601023,8.829634079687366,1.1336895061767507,6.2643192218505135,-8.561001281738243,77.78775974671183,15.349942770529253,2.565314857836874,7,-3.115005493164034,-5.95500946044919,-12.897506713867159,-15.150009155273409,9.759994506835994,3,0.03912165452408067,-1.104237182832555,197.1100006103516,1.5106528038179499,194.66000366210938,1.1357406704180326,195.00999450683597,0.03912165452408067
4857,2010-07-09,200.1199951171875,200.7400054931641,197.6000061035156,198.3999938964844,557000.0,0.010196814494878748,1.1216054601315522,4.914203505101024,63.67256084443124,62.94291298001417,-4.3140919964670275,-5.57727900761418,-12.180248359263743,-21.987814624821226,8.50291267450087,3.1399993896484943,3.1025492100964414,5.098993682861334,0.3879966721231938,9.809990693599474,2.743495177492264,7.454492188230404,-10.13895063476562,92.3361002815984,30.596292547671567,2.3554985053690682,7,-5.059989929199219,-7.899993896484375,-14.917495727539062,-17.169998168945312,6.8800048828125,4,0.03632822531403579,-3.15383365235292,198.1000061035156,-1.104237182832555,197.1100006103516,1.5106528038179499,194.66000366210938,0.03632822531403579
4858,2010-07-12,202.69000244140625,203.5,199.75999450683597,200.3800048828125,637700.0,0.012842331535705798,-1.107034480387202,1.3430208832348831,69.89848635770048,62.6620198087198,-6.543862492637146,-7.476005467279947,-14.504717349517023,-24.2152354877108,9.149781461229217,3.740005493164034,3.1682189499479136,6.999501037597668,1.920374698765471,12.078627376429864,4.4599378681815836,9.539064207013752,-12.06342029833985,92.53458891298415,30.378437341501645,2.539563169416093,7,-6.25,-9.090003967285156,-17.487503051757812,-19.0050048828125,7.3800048828125,0,0.022596091449446964,1.1216054601315522,200.1199951171875,-3.15383365235292,198.1000061035156,-1.104237182832555,197.1100006103516,0.022596091449446964
4859,2010-07-13,205.42999267578125,206.4199981689453,203.0500030517578,203.97999572753903,609300.0,0.013518132129713978,-1.0362617149864237,0.6277049700108454,80.7730035519285,63.772523180520764,-8.759627776455233,-9.541950670536608,-16.941957807764425,-26.55442829134472,9.688688783737408,3.7299957275390625,3.151928440644241,9.000991821289062,2.8249362810417438,15.177047361536381,5.912964051165403,12.089019591412722,-13.77353710416017,91.96423595156324,21.656765884090092,3.0880277701236567,7,-7.529991149902344,-10.3699951171875,-19.637493133544922,-21.729995727539062,6.970001220703153,1,0.006815018279648255,-1.107034480387202,202.69000244140625,1.1216054601315522,200.1199951171875,-3.15383365235292,198.1000061035156,0.006815018279648255
4860,2010-07-14,204.9600067138672,206.1499938964844,203.8000030517578,205.30999755859372,594700.0,-0.002287815697174289,1.3152807113810074,-0.2413735043724172,74.90024755319264,64.85478613556566,-7.611784252463309,-8.671473458935225,-16.210995595084796,-25.689973032620998,9.883068355580637,2.349990844726591,2.9041193619283376,7.994505310058599,0.8366141871084665,15.152396433008732,4.415559748583519,11.57345087153368,-11.827196882513675,84.36839370958626,15.269356384541311,3.578945561475071,7,-7.060005187988281,-9.900009155273438,-17.87500762939453,-21.260009765625,6.0399932861328125,2,-0.001951644916912465,-1.0362617149864237,205.42999267578125,-1.107034480387202,202.69000244140625,1.1216054601315522,200.1199951171875,-0.001951644916912465
4861,2010-07-15,204.91000366210938,205.4499969482422,203.6000061035156,204.6999969482422,932600.0,-0.00024396492056921737,1.868217787818972,-0.6000348781445315,77.28080613944874,66.21870384708326,-6.402456391335221,-8.298743205649117,-15.814621764698245,-25.23220657609886,9.612771297524196,1.849990844726591,2.836068452786833,7.469502258300793,-0.4717453994173013,15.410749916018887,3.4988784294417314,11.440126087159854,-10.44847499699668,82.8798654734122,13.662981862758699,3.97062382885905,7,-5.375007629394531,-9.850006103515625,-17.745006561279297,-21.210006713867188,8.160003662109375,3,0.007759486162093321,1.3152807113810074,204.9600067138672,-1.0362617149864237,205.42999267578125,-1.107034480387202,202.69000244140625,0.007759486162093321
4862,2010-07-16,202.25,204.9600067138672,201.50999450683597,204.5500030517578,636900.0,-0.012981326507102375,1.2115389317904872,-10.952045338952264,65.97078208571051,66.57083075210159,-2.863077444122524,-5.352397883824267,-12.806224948531849,-22.194449140901668,9.28134553889978,3.4500122070312216,2.8026488801144467,4.453498840332031,-3.6874875768892537,12.594485257553316,0.383005631721403,8.52399204894266,-6.592624384504035,37.38744930923061,-30.088895448439935,4.0704932086106425,7,-2.7150039672851562,-7.19000244140625,-15.490001678466797,-18.550003051757812,11.360000610351591,4,0.027737951101862057,1.868217787818972,204.91000366210938,1.3152807113810074,204.9600067138672,-1.0362617149864237,205.42999267578125,0.027737951101862057
4863,2010-07-19,203.8500061035156,204.80999755859372,201.8999938964844,202.9199981689453,395000.0,0.007911031414168601,1.0421143930997936,-0.4043507393868505,68.47197227442526,68.44978355216024,-3.4388942214835367,-6.619172020347179,-13.87409695853276,-23.415058849550547,8.787946457388468,2.910003662109318,3.113878291531023,5.626504516601528,-2.8541237981952747,14.107132831398332,1.3861903592031126,9.866818673999944,-7.116368232674688,47.65804177983764,-19.057983533210354,4.240314157398409,7,-3.590003967285128,-8.035003662109347,-17.54250717163083,-20.15000915527341,6.029998779296903,0,0.01545250822747013,1.2115389317904872,202.25,1.868217787818972,204.91000366210938,1.3152807113810074,204.9600067138672,0.01545250822747013
4864,2010-07-20,207.5,208.1999969482422,201.97000122070312,201.97000122070312,619100.0,0.01790529206376834,-1.2531635091359605,5.946184514922494,75.30659567823966,70.63367200644063,-5.672521257536232,-9.773985592404529,-16.872484224631023,-26.6784632361925,8.681589135180372,6.2299957275390625,3.470312586736952,8.643998718261713,-0.6273136020390666,17.915311038562493,4.008342558111309,13.279654878412117,-9.797726099348665,89.53667125874696,20.55772076145044,4.635656160150394,7,-4.8600006103515625,-8.709999084472656,-21.192501068115234,-23.800003051757812,3.0,1,0.01238557746611435,1.0421143930997936,203.8500061035156,1.2115389317904872,202.25,1.868217787818972,204.91000366210938,0.01238557746611435
4865,2010-07-21,206.2899932861328,207.9199981689453,205.80999755859372,207.9199981689453,531300.0,-0.005831357657191227,1.5889500486782346,-0.29475682506746426,78.98006205022881,72.80605739281175,-3.3786968666625796,-7.911066862062228,-15.23941839332366,-25.082583190944973,9.056156092339378,2.110000610351591,3.910742177625764,6.7619926452636605,-2.6239705465939096,16.14795583712123,2.0690110493348755,11.454974241192446,-7.327992619770583,71.4498809404336,-3.8914225617241556,4.69298159592878,7,-3.3899917602539062,-7.499992370605469,-20.132492065429688,-22.589996337890625,5.170013427734375,2,0.029618502153309745,-1.2531635091359605,207.5,1.0421143930997936,203.8500061035156,1.2115389317904872,202.25,0.029618502153309745
4866,2010-07-22,206.94000244140625,208.0,205.7700042724609,207.25,985700.0,0.0031509485502374535,1.4640870005058484,0.19018198157717367,78.15670859907314,74.41540714332753,-2.953471726674678,-8.134636361939727,-15.47298184586208,-25.340139598395126,9.59846537081868,2.229995727539091,4.717792153695143,6.876501464843756,-2.9298677975775718,16.682870727265083,1.9733168336331062,11.779686096054405,-6.869442221218435,81.16600826574452,3.7730666736355403,4.903184631210662,7,-2.9600067138671875,-8.150001525878906,-19.095001220703125,-23.240005493164062,7.709991455078153,3,0.0196192012694274,1.5889500486782346,206.2899932861328,-1.2531635091359605,207.5,1.0421143930997936,203.8500061035156,0.0196192012694274
4867,2010-07-23,207.0,207.47999572753903,206.1100006103516,206.5,1125800.0,0.0002899273117131784,-1.1406194120592295,-1.6129159283323489,77.9227138630488,75.30698797725512,-2.1622973516569743,-7.694432057787793,-15.151093908962594,-24.9832327488013,10.141996980273579,1.3699951171874432,5.348856289243088,6.3684989929199105,-3.6722426734001488,16.40924065923997,1.3481281597598809,11.38886982607994,-5.953907372445656,80.95243861973412,1.750450086836338,5.020370833160033,7,-2.1450042724609375,-8.209999084472656,-18.414997100830078,-22.93000030517578,4.029998779296875,4,0.02932370688028385,1.4640870005058484,206.94000244140625,1.5889500486782346,206.2899932861328,-1.2531635091359605,207.5,0.02932370688028385
4868,2010-07-26,212.05999755859372,212.2700042724609,207.7899932861328,207.8999938964844,693000.0,0.024444432650211123,-1.0456648365430041,8.320007324218636,83.23147204808208,75.5801511434944,-6.429517414169993,-12.121267043889816,-19.624878645866517,-29.58995537831254,10.878584948346129,5.270004272460909,6.030332109042462,10.631996917724592,-0.38509196593903994,21.649085801388225,5.123452475892776,16.14054135955641,-10.155436412556838,97.96110046946687,16.303966008627114,5.508544441831823,7,-5.169998168945284,-11.234992980957003,-23.4749946594238,-27.989997863769503,-2.2799987792968466,0,0.007309266573624296,-1.1406194120592295,207.0,1.4640870005058484,206.94000244140625,1.5889500486782346,206.2899932861328,0.007309266573624296
4869,2010-07-27,209.9600067138672,213.0,209.6199951171875,213.0,633500.0,-0.009902814622763989,1.223692333947367,-0.7307669735539108,74.87420205884476,75.57725719967797,-4.044712718586538,-9.42138263728134,-16.930358368225427,-27.09299882090636,11.55028038252111,3.3800048828125,6.471398445468395,7.844506072998058,-3.512399709203322,19.20141185519944,2.166053181897354,13.522958964098763,-6.604283530130942,57.953041734817866,-20.89510538573743,5.678452891100691,7,-2.7050094604492188,-8.770004272460938,-21.245006561279297,-25.760009765625,4.1299896240234375,1,-0.00038103366591957233,-1.0456648365430041,212.05999755859372,-1.1406194120592295,207.0,1.4640870005058484,206.94000244140625,-0.00038103366591957233
4870,2010-07-28,210.3699951171875,211.47000122070312,209.58999633789062,210.47000122070312,864200.0,0.0019526976100694426,-1.2650611269418146,0.03289681723042328,74.29703731367644,75.24572733014772,-4.030434449494237,-9.130728759241293,-16.838726757575415,-27.118288909432692,13.140845284245422,1.8800048828125,6.592726699103878,7.512494659423822,-3.9712080922144537,18.9961974110621,1.7706432836046986,13.254346035242946,-5.47118764284906,63.62370073339327,-14.724131233270917,5.741851375819135,7,-3.1149978637695312,-9.17999267578125,-21.554996490478516,-26.06999969482422,6.57000732421875,2,0.0006179820593714691,1.223692333947367,209.9600067138672,-1.0456648365430041,212.05999755859372,-1.1406194120592295,207.0,0.0006179820593714691
4871,2010-07-29,208.7700042724609,211.72999572753903,207.1000061035156,211.3999938964844,802000.0,-0.007605603849709208,1.8145891017703502,26.29829111992733,67.41848398869996,75.40658309714655,-2.039831332659844,-6.646825377188321,-14.651230943660636,-25.128779119911087,14.47384801382953,4.6299896240234375,6.193503186007376,5.135003662109341,-5.687920033619207,15.957927357837889,-0.2764581857549331,10.546465509973615,-2.575005994016607,38.60673291358675,-36.40310637190306,5.411461847864271,7,-1.3200073242187216,-7.580001831054659,-19.955005645751925,-24.470008850097628,9.679992675781278,3,0.0128850044851061,-1.2650611269418146,210.3699951171875,1.223692333947367,209.9600067138672,-1.0456648365430041,212.05999755859372,0.0128850044851061
4872,2010-07-30,211.57000732421875,212.3800048828125,207.67999267578125,207.8999938964844,525500.0,0.013411903024649119,-1.287101732292819,-1.3954478733341047,67.71751109703897,75.32275407743697,-3.7758297364109126,-8.558544095028992,-16.85905437370411,-27.51439650653535,15.115120137372152,4.70001220703125,6.1435096940767835,7.092506408691406,-3.4275040919456785,17.61251690932849,1.832501158372878,12.352511659009934,-4.470001220703153,75.76281093047686,2.8470579384401162,5.2600052503185415,7,-4.0850067138671875,-10.3800048828125,-22.377506256103516,-27.27001190185547,6.9799957275390625,4,0.01455776558888977,1.8145891017703502,208.7700042724609,-1.2650611269418146,210.3699951171875,1.223692333947367,209.9600067138672,0.01455776558888977
4873,2010-08-02,211.8500061035156,213.6499938964844,211.1000061035156,213.50999450683597,604000.0,0.001323433235353555,1.6288707634950539,-0.4523112615272228,64.20358487406756,74.08908621030672,-3.1309410752974145,-7.918215726829715,-16.454684542313373,-27.37784689232737,16.2427391323479,2.549987792968807,6.093311367706292,6.530504608154274,-3.482395545397054,16.543404761705602,1.5240545313786242,11.536954684929924,-4.75,72.51921912127784,1.9298173546174269,5.006450076775662,8,-2.1400070190429403,-10.335006713867159,-21.437507629394503,-27.550010681152315,8.389999389648494,0,-0.0038706976662442605,-1.287101732292819,211.57000732421875,1.8145891017703502,208.7700042724609,-1.2650611269418146,210.3699951171875,-0.0038706976662442605
4874,2010-08-03,206.8300018310547,209.47000122070312,205.38999938964844,209.47000122070312,770300.0,-0.0236960308134615,2.0909111926711557,1.590372188364578,53.44382235281027,71.25172624392688,1.9936867778634166,-2.0445424206185976,-10.917360749860734,-21.975357816466158,16.41428559643765,6.460006713867159,6.3516864202023555,0.9020004272460938,-7.773161691537837,9.577162546030024,-3.4355806321458715,5.239581486638059,6.819992065429716,17.4334551943649,-49.28917889816917,4.337581059391972,8,2.6899948120117188,-5.31500244140625,-16.044998168945312,-22.19000244140625,10.429992675781278,1,0.014262906358487815,1.6288707634950539,211.8500061035156,-1.287101732292819,211.57000732421875,1.8145891017703502,208.7700042724609,0.014262906358487815
4875,2010-08-04,205.75999450683597,208.0399932861328,204.91000366210938,207.0,677000.0,-0.005173366120707845,-1.1292539250032438,0.4696991590324431,51.508681043621124,68.2908342933211,3.3308857869503186,-0.3091212362891156,-9.35694701549923,-20.528877043957806,16.547387533213637,3.1299896240234375,6.4071395564478735,-0.600506591796858,-8.223291662231446,7.02227847863773,-4.411899127014152,3.210885943420436,7.8899993896484375,9.72530657280959,-52.68347209729035,3.8113925352172955,8,3.520004272460909,-4.244995117187528,-14.202491760253935,-20.824996948242216,12.139999389648438,2,0.04048406907776192,2.0909111926711557,206.8300018310547,1.6288707634950539,211.8500061035156,-1.287101732292819,211.57000732421875,0.04048406907776192
4876,2010-08-05,205.8500061035156,206.42999267578125,204.0,204.7100067138672,498900.0,0.00043745917128035217,1.1130623428491817,-0.9193502737956051,57.03126024454586,65.96956166904299,3.4307816176749952,0.22266351789207306,-9.278090723453744,-20.239826142606347,17.33270774853627,2.42999267578125,5.927989516732737,-0.8979949951172159,-7.467930517806224,5.671940527571792,-4.182962756461706,2.3869727662272737,7.450388183593816,19.171059830302834,-44.48589904107676,3.284967761344497,8,2.974990844726591,-4.335006713867159,-13.702503204345675,-20.915008544921847,10.899993896484403,3,0.05387416084075225,-1.1292539250032438,205.75999450683597,2.0909111926711557,206.8300018310547,1.6288707634950539,211.8500061035156,0.05387416084075225
4877,2010-08-06,207.38999938964844,207.6000061035156,204.25,205.25,460700.0,0.007481142776155414,1.6171791647047262,1.877193452102147,56.93029408127317,63.04720856161978,2.1813162342645853,-0.7850007496219291,-10.486314628416636,-21.390668013575237,18.231792754752785,3.3500061035155966,5.4978135113964015,0.2784980773925838,-5.504749982449141,6.061746137234309,-2.6131259525282644,3.170122107313432,5.352371240234419,35.12954957291166,-29.2891276113821,2.891624029920856,8,1.43499755859375,-5.875,-14.322498321533203,-22.455001831054688,10.880004882812472,4,0.053329464251619996,1.1130623428491817,205.8500061035156,-1.1292539250032438,205.75999450683597,2.0909111926711557,206.8300018310547,0.053329464251619996
4878,2010-08-09,207.2700042724609,208.7899932861328,207.0,208.1000061035156,672200.0,-0.0005785964489158912,-1.6131090939467587,-0.38785143354225043,49.47751979795438,60.22535497707641,1.7325976220225243,-0.320734667676021,-10.087777370385027,-20.923455565070725,18.552240981118445,1.7899932861328125,5.063237974903814,-0.07049713134767899,-5.4663035178462565,5.3253092551508985,-2.7684003245969677,2.6274060619016097,4.947824119628962,59.780686338504616,-1.4003921288333672,2.697903193249284,8,1.5549926757812784,-4.120010375976506,-14.890003204345675,-22.33500671386716,12.029998779296903,0,0.05442176169625146,1.6171791647047262,207.38999938964844,1.1130623428491817,205.8500061035156,-1.1292539250032438,205.75999450683597,0.05442176169625146
4879,2010-08-10,206.8300018310547,207.75,205.88999938964844,206.82000732421875,686000.0,-0.0021228466846936467,1.010821421796257,-0.012041547936391213,51.27120714031197,57.66692940225814,1.8795746325047844,0.24193486459802216,-9.332496405180564,-20.138622574586975,18.090505669210867,1.8600006103515625,4.620018261612984,-0.5805000305175838,-5.907837987151623,4.746837926116456,-3.2441690088346036,2.083168947799436,4.894756857509805,59.08154066202213,-0.7675312555481852,2.663668978317026,8,1.9949951171875,-3.680007934570284,-14.450000762939453,-21.895004272460938,12.05999755859375,1,0.06483587266543234,-1.6131090939467587,207.2700042724609,1.6171791647047262,207.38999938964844,1.1130623428491817,205.8500061035156,0.06483587266543234
4880,2010-08-11,204.55999755859372,206.32000732421875,204.00999450683597,205.27999877929688,390700.0,-0.010975217581418284,-1.538465407961415,-72.03969465649139,44.79438668439509,55.15314081289094,3.61937671832041,2.614480702987464,-6.785788949980287,-17.53460450303018,17.55749798704142,2.8200073242187216,3.363002067052008,-2.830503845214878,-8.199419526020023,2.538411835590267,-5.514961685617465,-0.14604600481229113,6.701275608656914,11.690988382278798,-43.58366122760236,2.6844578404025774,8,4.264999389648466,-0.6849975585937216,-12.179996490478487,-19.62499999999997,16.32000732421878,2,0.06208445981528965,1.010821421796257,206.8300018310547,-1.6131090939467587,207.2700042724609,1.6171791647047262,207.38999938964844,0.06208445981528965
4881,2010-08-12,206.5,207.2899932861328,203.0500030517578,203.0500030517578,539200.0,0.009483782091122661,-1.4579675274990158,-4.791654304242595,48.98949030443578,53.072249613712806,1.4790494155917884,0.842921396583904,-8.459202903469532,-19.156418464260184,17.017545417004893,4.239990234375,2.526147964036909,-0.970001220703125,-6.230253032305512,4.290250590899262,-3.600127126504333,1.6601246850980829,4.325596777215594,60.10457870783888,7.744303002659983,2.630125905801196,8,1.8499984741210938,-1.1350021362304688,-14.119998931884766,-21.56500244140625,13.639999389648438,3,0.05520578158103828,-1.538465407961415,204.55999755859372,1.010821421796257,206.8300018310547,-1.6131090939467587,207.2700042724609,0.05520578158103828
4882,2010-08-13,207.8600006103516,209.3000030517578,206.22000122070312,206.22000122070312,624100.0,0.006585959372162664,-2.7561011918607354,0.4753625624173564,40.019015474186745,50.38507523594826,-0.5169189136583725,-0.07930880807330709,-9.540341801426365,-20.200823702584472,17.338577832496878,3.0800018310546875,1.6779424667436729,0.10949935913089348,-4.541788289735166,4.760787007996953,-2.2161444653021363,2.4351431835639232,2.343548668827367,76.95996093750045,29.113416964514357,2.3256438244330258,8,-1.5999984741211222,-2.235000610351591,-14.295001983642607,-21.74000549316409,9.160003662109318,4,0.042769168495834675,-1.4579675274990158,206.5,-1.538465407961415,204.55999755859372,1.010821421796257,206.8300018310547,0.042769168495834675
4883,2010-08-16,207.0,207.16000366210938,205.9499969482422,206.8699951171875,467200.0,-0.004137403097403625,4.3776617387766175,0.07927129950967028,42.52523672312163,49.171899054871744,-0.4662750383602372,1.0843779930080473,-8.275482251691017,-19.003393283361305,17.647241682304465,1.9100036621094034,1.1124804240193953,-0.9080009460449219,-5.202845625983059,3.3868437338932154,-3.0554232860139905,1.2394213939241467,2.631265580985257,63.199951171875,15.94476823110282,2.1474223399690753,8,-0.8249969482421875,-0.29500579833981533,-13.359996795654297,-20.80500030517578,15.100006103515597,0,0.0544444650843523,-2.7561011918607354,207.8600006103516,-1.4579675274990158,206.5,-1.538465407961415,204.55999755859372,0.0544444650843523
4884,2010-08-17,210.07000732421875,210.9900054931641,207.72000122070312,207.8500061035156,395500.0,0.01483095325709538,-1.637088537500792,17.076291079812425,49.33217386578257,48.930064924000796,-3.3842445349129378,-1.8795861374160268,-10.806343291438736,-21.72044114146786,17.46522645888392,3.990005493164091,0.3555429960593983,2.033506011962885,-2.3625350620929453,6.429547086018715,-0.16451452506501596,4.231526548990786,-7.0200042724609375,88.41312486067199,41.44272668484436,2.198020537027911,8,-3.0500030517578125,-2.4900131225585653,-15.050006866455078,-22.495010375976562,12.569992065429688,1,0.04393771317051298,4.3776617387766175,207.0,-2.7561011918607354,207.8600006103516,-1.4579675274990158,206.5,0.04393771317051298
4885,2010-08-18,212.3999938964844,213.7899932861328,209.58999633789062,209.8000030517578,377800.0,0.011091476607936634,-1.7814509976303436,1.1711664031892204,57.826621072378295,49.0184383493155,-5.222496889038865,-3.929841757858071,-12.64925918070503,-23.684966784725674,17.480518641208914,4.1999969482421875,-0.26253249661209566,4.05799255371096,-0.6641337117293915,8.780118819151312,1.6969294209907844,6.419055686431136,-9.191190795898478,87.05772203405269,37.41711316997065,2.36106313272018,8,-3.979995727539091,-4.750000000000028,-15.919994354248075,-23.36499786376956,13.33000183105463,2,0.030555582295953343,-1.637088537500792,210.07000732421875,4.3776617387766175,207.0,-2.7561011918607354,207.8600006103516,0.030555582295953343
4886,2010-08-19,211.0,213.0399932861328,210.1100006103516,212.44000244140625,369600.0,-0.006591308553270059,1.2197047637763203,-0.5538490430944872,48.69204428478393,48.103077260816704,-3.369489572862335,-2.32952342481002,-10.758748835545873,-21.90813505896648,17.477108967287037,2.9299926757812216,-0.27379875606703763,2.4549987792968864,-2.3614847632827036,7.271482321876476,0.04675700800709137,4.863240550586681,-7.367949291992204,64.41333431944601,17.33026576702727,2.4082417712897985,8,-2.5800018310546875,-3.350006103515625,-14.520000457763672,-21.965003967285156,14.740005493164091,3,0.04682466769105442,-1.7814509976303436,212.3999938964844,-1.637088537500792,210.07000732421875,4.3776617387766175,207.0,0.04682466769105442
4887,2010-08-20,213.07000732421875,213.6000061035156,209.5200042724609,209.5200042724609,369700.0,0.009810461252221625,-1.2985906048922276,-2.465275717373817,52.58693879664027,48.44856826067069,-5.083657629095711,-4.1333854069731615,-12.27602582460267,-23.591030429741494,17.40080465335459,4.0800018310546875,-0.07003270844813869,4.221505737304682,-0.9378361662574264,9.38084764086679,1.6418347855236277,6.801176689085736,-9.031638913085942,90.81650129816545,45.01144004184865,2.5796709517810497,8,-4.6500091552734375,-5.420013427734375,-15.772510528564453,-24.035011291503906,15.129989624023438,4,0.03318154513728255,1.2197047637763203,211.0,-1.7814509976303436,212.3999938964844,-1.637088537500792,210.07000732421875,0.03318154513728255
4888,2010-08-23,213.6100006103516,215.2100067138672,212.8800048828125,213.3600006103516,343200.0,0.0025343467760394756,-2.8512698933136478,0.07042247467258049,67.74868223222425,50.27939882643873,-5.173829505569358,-4.797260434419201,-12.296553878627975,-23.729017700222215,16.361047003045243,2.3300018310546875,0.0019159069386773808,4.683998870849649,-0.7192629757887516,10.08726071748805,1.982367947530463,7.385629794168835,-9.181567204218794,78.63811842359954,28.036190430319834,2.701630923319197,8,-4.479995727539091,-5.05500030517581,-16.312503814697294,-24.575004577636747,16.94999694824213,0,0.015963689211019316,-1.2985906048922276,213.07000732421875,1.2197047637763203,211.0,-1.7814509976303436,212.3999938964844,0.015963689211019316
4889,2010-08-24,209.8800048828125,213.3999938964844,209.3000030517578,213.1300048828125,534200.0,-0.017461709268673298,1.1635961027457753,-13.0,59.466937996427774,51.90968230555347,-1.0791799790048913,-1.1315823670849454,-8.123569139809007,-19.643205788403378,14.708135897468727,4.309997558593778,-0.10926114100419682,0.9580032348632699,-4.442153078013575,6.358159547740115,-1.7420749215751528,3.6580813913016925,-4.804677078215633,9.813899689660692,-44.060141742676,2.700078156438418,8,-0.75,-1.2900009155273438,-11.84250259399414,-20.845008850097656,19.029998779296875,1,0.058223751364624654,-2.8512698933136478,213.6100006103516,-1.2985906048922276,213.07000732421875,1.2197047637763203,211.0,0.058223751364624654
4890,2010-08-25,210.5,211.41000366210938,208.00999450683597,209.0200042724609,440800.0,0.0029540456582972663,1.0606097036560778,-0.45538330078125877,60.43068299748899,53.18092593811493,-0.8582281052292444,-1.8354425571150728,-8.399326497037237,-19.87861141554083,12.844157419832753,3.400009155273409,0.04969919119932342,1.5714981079101449,-3.8363045904388002,6.97930080625909,-1.1324032412643135,4.275399457084603,-4.816591460846922,34.58335099393862,-22.7021719743328,2.7039013491744663,8,0.0800018310546875,-1.3699951171875,-9.78499984741211,-20.57500457763672,18.330001831054688,2,0.05767220612659596,1.1635961027457753,209.8800048828125,-2.8512698933136478,213.6100006103516,-1.2985906048922276,213.07000732421875,0.05767220612659596
4891,2010-08-26,211.4600067138672,214.1100006103516,211.0800018310547,211.47999572753903,402000.0,0.004560601966114852,-6.76923979811424,-0.013506129308281135,59.37358112885554,55.33143323307813,-1.1629656346414663,-2.723208362456404,-9.034883654847647,-20.451567403108186,12.084517088141105,3.610000610351591,0.2413044449119468,2.3970046997070256,-3.1267651252508983,7.9207745246649495,-0.3648802127719364,5.1588896121859875,-5.205002284231256,47.916754969694196,-11.668563727292529,2.7618849124789646,8,-0.8800048828125,-2.3300018310546875,-10.615005493164062,-21.26500701904297,19.169998168945312,3,0.06748315785774572,1.0606097036560778,210.5,1.1635961027457753,209.8800048828125,-2.8512698933136478,213.6100006103516,0.06748315785774572
4892,2010-08-27,214.6499938964844,215.1499938964844,211.66000366210938,211.66000366210938,375900.0,0.015085534291757074,-1.334449252878275,-149.5816793895271,64.89103012904705,57.81652138929206,-3.6749649246446268,-5.977066999991592,-11.847637326084254,-23.264438116576258,11.212491403725405,3.689987182617216,0.9114816338618823,5.43299255371096,-0.5386464513128999,11.40463155873482,2.44717305119903,8.41881205622289,-7.857689329794596,92.22205738990414,31.31224051988964,2.985819502511924,8,-3.184989929199247,-5.519989013671903,-13.2649955749512,-21.719993591308622,18.680007934570284,4,0.05166555747505819,-6.76923979811424,211.4600067138672,1.0606097036560778,210.5,1.1635961027457753,209.8800048828125,0.05166555747505819
4893,2010-08-30,211.02999877929688,213.6000061035156,210.8999938964844,213.4499969482422,386900.0,-0.016864641137298575,-1.0149285173397409,-0.8093665795704994,57.510730550621105,58.72524990982968,0.644588010747043,-2.552523856222024,-7.890498208918984,-19.269379321811527,9.920762400316926,3.75,1.2914269192158372,1.8539978027343693,-4.052428117427155,7.760423722895894,-1.099215157346407,4.807210762815146,-3.732632083776423,42.29698222158545,-18.06566898915559,2.953212960080765,8,0.5800018310546875,-1.899993896484375,-9.207500457763672,-18.099998474121094,21.970001220703125,0,0.08136283120061205,-1.334449252878275,214.6499938964844,-6.76923979811424,211.4600067138672,1.0606097036560778,210.5,0.08136283120061205
4894,2010-08-31,209.77999877929688,213.2100067138672,209.52999877929688,210.58999633789062,479200.0,-0.0059233284709786505,-4.618343195266272,0.33470998820910863,59.68820835348769,58.93209294106405,2.0664314645721618,-1.1280199680870169,-6.296098970983024,-17.651608572486055,10.324194474221805,3.6800079345703125,1.809421270872889,0.456497955322277,-5.349739094418112,6.262735005062666,-2.4466205695479175,3.3596164801924715,-2.0078736826756085,24.789977923906537,-40.005516493180764,2.9031185248701994,8,1.8300018310546875,-0.649993896484375,-5.922496795654297,-14.814994812011719,23.220001220703125,1,0.09905614882360081,-1.0149285173397409,211.02999877929688,-1.334449252878275,214.6499938964844,-6.76923979811424,211.4600067138672,0.09905614882360081
4895,2010-09-01,214.08999633789062,214.92999267578125,210.25,212.0,501800.0,0.020545321687832407,1.4827619702918202,-2.580250169542612,62.947807698434666,60.516066653691915,-2.211155386136113,-5.040379933763745,-10.1400381350266,-21.56711508222486,11.029553876138174,5.149993896484375,2.4699221609975837,4.349995422363293,-1.5738245028659321,10.273815347592517,1.3880854597486803,7.311905384977905,-5.871598344234599,81.13881708985818,15.09933905596364,2.961909962614606,9,-2.4799957275390625,-4.959991455078125,-9.867496490478516,-18.759994506835938,18.720001220703097,2,0.06922325927283812,-4.618343195266272,209.77999877929688,-1.0149285173397409,211.02999877929688,-1.334449252878275,214.6499938964844,0.06922325927283812
4896,2010-09-02,216.94000244140625,217.1499938964844,213.63999938964844,214.25,457600.0,0.013312187174862489,1.2572418259606475,1.2870847630868074,64.74027585735384,61.86643743821565,-4.615312008770815,-7.3961566363166185,-12.590223248394238,-24.002371950579573,12.204674526684167,3.509994506835966,2.8560865935817503,6.645501708984369,0.20151041063772368,13.089493007331015,3.4235060598110465,9.867497358157692,-8.302107924537552,97.24420486038764,31.239996519915678,3.221995649173324,9,-4.360008239746065,-6.840003967285156,-12.71750259399414,-21.610000610351562,15.889999389648438,3,0.05480777752300359,1.4827619702918202,214.08999633789062,-4.618343195266272,209.77999877929688,-1.0149285173397409,211.02999877929688,0.05480777752300359
4897,2010-09-03,218.4499969482422,219.22999572753903,216.50999450683597,218.0,264800.0,0.006960424494527162,1.7064762728977554,0.16728495904522042,68.20351219370183,61.91697410060204,-5.90262333680576,-8.469305298330596,-13.655586798899577,-25.15424283988534,13.264960304637603,2.720001220703068,2.8885576710238183,7.602496337890614,0.35929732845553985,14.845695347325687,3.980896833173091,11.224095842608136,-9.131134481004239,91.95877294128223,24.54234174151641,3.6215995047175347,9,-4.8300018310546875,-7.30999755859375,-14.129997253417969,-23.1199951171875,14.5,4,0.05575650311158453,1.2572418259606475,216.94000244140625,1.4827619702918202,214.08999633789062,-4.618343195266272,209.77999877929688,0.05575650311158453
4898,2010-09-07,218.5500030517578,219.5,217.6499938964844,217.94000244140625,323500.0,0.0004577986034000059,-2.109207708779544,1.3555661049133634,64.88765113479337,62.51927556042044,-5.842610975072546,-8.095998925032518,-13.316429297722237,-24.911866989463675,14.080159676719012,1.8500061035155966,3.3170710387239524,7.138502502441412,-0.6666485857222426,14.943653590605066,3.2359269583595847,11.04107804652324,-8.24002725848976,90.47144601878804,24.648862311609008,3.902575544081824,9,-4.795005798339844,-7.275001525878906,-14.212501525878906,-23.220001220703125,14.0,1,0.06762753865437654,1.7064762728977554,218.4499969482422,1.2572418259606475,216.94000244140625,1.4827619702918202,214.08999633789062,0.06762753865437654
4899,2010-09-08,220.2400054931641,221.5399932861328,218.2100067138672,218.5399932861328,414500.0,0.007732795322844543,-1.8220400351730202,2.7869024689196755,64.08049016700814,62.92480969036701,-6.602864626881853,-9.201618044615117,-14.541154648947895,-26.231175107180775,15.419893618899621,3.329986572265625,3.555083404482275,8.158004760742216,-0.26917908297730264,16.585188604461734,3.944412838882471,12.371596682601961,-8.827226795088194,88.48548657185243,24.301863797722547,4.213591921859759,9,-4.705009460449247,-7.945007324218778,-14.627506256103544,-24.585006713867216,12.759994506835909,2,0.057936769835541746,-2.109207708779544,218.5500030517578,1.7064762728977554,218.4499969482422,1.2572418259606475,216.94000244140625,0.057936769835541746
4900,2010-09-09,217.25999450683597,221.57000732421875,215.8800048828125,221.17999267578125,440200.0,-0.013530743334551065,1.4212634852818478,-2.3058647183426726,60.63901240048982,63.065413164993046,-2.864320676112982,-5.503540622048121,-11.098979512636163,-22.892278657578004,16.68826976327328,5.69000244140625,3.349820848468454,4.542993927001987,-3.3975664728399693,12.483554326843944,0.572713727081009,8.513274126922965,-4.429405766432097,45.64932528511622,-17.740808125962175,3.970280199920974,9,-1.7099914550781534,-4.949989318847685,-11.742496490478544,-21.60499572753909,15.700012207031222,3,0.07244778556168474,-1.8220400351730202,220.2400054931641,-2.109207708779544,218.5500030517578,1.7064762728977554,218.4499969482422,0.07244778556168474
4901,2010-09-10,217.8999938964844,218.97000122070312,217.2700042724609,217.3999938964844,275200.0,0.002945776515833831,-3.4737983375490984,-0.12755107998801188,58.62806048130349,62.3695276485771,-2.7879194143526433,-5.529174444163459,-11.185379560843927,-23.162195339213923,18.15868977662591,1.710006713867159,3.6276761347305637,4.612993621826206,-3.0813474692218676,12.30733471287428,0.765823076302155,8.460164167350257,-3.671098182670164,35.50067042102491,-23.41143814178239,3.847170545524038,9,-2.349990844726591,-5.589988708496122,-12.502494812011747,-22.24499511718753,14.900009155273409,4,0.06842590215579558,1.4212634852818478,217.25999450683597,-1.8220400351730202,220.2400054931641,-2.109207708779544,218.5500030517578,0.06842590215579558
4902,2010-09-13,216.75,217.27999877929688,213.5200042724609,214.9900054931641,494400.0,-0.005277622435504559,1.6666702739555748,3.519989013671818,55.489511179734116,62.14494771847855,-1.4625117145980653,-3.877833910528068,-9.532092214943674,-21.664848092504002,18.74394361466856,4.379989624023494,3.8434551292606614,3.0184997558593807,-4.377119718632514,10.414119230351275,-0.6793099813865808,6.716309493105342,4.82000732421875,40.12415531735447,-15.61970914633227,3.6978097372459535,9,-1.1999969482421875,-4.439994812011719,-11.580001831054688,-19.915000915527344,12.720001220703125,0,0.07418685965884508,-3.4737983375490984,217.8999938964844,1.4212634852818478,217.25999450683597,-1.8220400351730202,220.2400054931641,0.07418685965884508
4903,2010-09-14,218.2700042724609,219.41000366210938,215.7100067138672,216.8600006103516,349000.0,0.007012707139381291,1.005417073291761,0.8011409448340842,65.89617200396637,62.83472145742062,-2.0646377353647836,-4.753965046224977,-10.53011241556149,-22.84493321635702,19.616100506627156,3.6999969482421875,4.102300110159632,3.9750038146972315,-2.9643790437678774,10.91438667316234,0.5053123854646913,7.444695243929772,3.1390029907226733,59.00618881085722,-2.4422724006292,3.4696914292325545,9,-2.360000610351534,-5.959999084472628,-13.100006103515597,-19.595008850097628,13.629989624023494,1,0.0672561157668583,1.6666702739555748,216.75,-3.4737983375490984,217.8999938964844,1.4212634852818478,217.25999450683597,0.0672561157668583
4904,2010-09-15,219.3000030517578,219.30999755859372,217.3800048828125,217.9900054931641,269700.0,0.004718920415702987,1.9022739267112627,0.9290738696621604,66.41791427180563,63.22028885446185,-1.7905002571062596,-5.330308637908388,-11.004113289169169,-23.554473028264397,19.569996253096647,1.9299926757812216,3.9688226584467827,4.5435028076171875,-2.440332009844923,11.527337625079298,1.0515853988861465,8.035420216348228,1.9512241516113136,71.80119985215102,6.66720036281707,3.4919174087310516,9,-1.7549972534179688,-6.989997863769531,-13.312507629394531,-20.62500762939453,12.069992065429688,2,0.0604195158030747,1.005417073291761,218.2700042724609,1.6666702739555748,216.75,-3.4737983375490984,217.8999938964844,0.0604195158030747
4905,2010-09-16,218.88999938964844,219.38999938964844,217.88999938964844,218.82000732421875,388000.0,-0.0018696017163876144,1.803759108994196,0.05342915715417346,64.15236700148805,63.154965648254525,-0.7018159562712185,-4.647436786427903,-10.110395335682597,-22.840385737186153,18.934505668789175,1.5,4.326744950681757,3.8089988708496207,-3.315502087524351,10.933499829223592,0.24674839166263496,7.3712493500366065,2.2066033551025157,91.17140362739539,22.873925575407597,3.5622504791869836,9,-1.3449935913085938,-6.579994201660156,-12.902503967285156,-20.215003967285156,15.830001831054688,3,0.06446160468589612,1.9022739267112627,219.3000030517578,1.005417073291761,218.2700042724609,1.6666702739555748,216.75,0.06446160468589612
4906,2010-09-17,220.8800048828125,220.9199981689453,218.27999877929688,219.9499969482422,682800.0,0.009091349530417014,4.227749996223052,13.287333769348157,62.435142579726254,62.514035691146134,-2.3179104911335173,-6.175949640353338,-11.615505077917703,-24.462150440964365,18.390639449141784,2.6399993896484375,4.831648770611679,5.305004119873047,-1.995985036010893,12.605993275756987,1.654509541931077,8.955498697815017,0.06506589249264039,99.45954974163136,32.77608377182216,3.6504945779419686,9,-3.3349990844726562,-8.569999694824219,-14.530006408691406,-22.20500946044922,14.239990234375,4,0.05469033667155032,1.803759108994196,218.88999938964844,1.9022739267112627,219.3000030517578,1.005417073291761,218.2700042724609,0.05469033667155032
4907,2010-09-20,220.13999938964844,222.8699951171875,219.50999450683597,222.0,784000.0,-0.0033502602173368645,-1.153839382216744,-1.9999835928399154,70.54575738074995,63.142714162919084,-1.4672664179782657,-5.142794173895794,-10.454325508783597,-23.32620687957524,18.175899122863537,3.360000610351534,4.907208060587294,4.211499023437511,-3.261414641422647,11.68441268829767,0.4750421910074465,7.947955855867576,-6.619995117187528,61.8715062963918,-7.570481911486496,3.7364568324300786,9,-1.9449996948242188,-5.730003356933594,-13.282501220703125,-21.465003967285156,16.360000610351562,0,0.05750887479426736,4.227749996223052,220.8800048828125,1.803759108994196,218.88999938964844,1.9022739267112627,219.3000030517578,0.05750887479426736
4908,2010-09-21,217.0200042724609,221.8999938964844,214.0,221.8999938964844,1168500.0,-0.014172776986635327,2.237709300689435,2.6236494745564185,65.05823278770299,63.25135223188518,1.5789144650857168,-1.8490322937863937,-7.023578927751458,-19.910300010184898,17.029406692087974,7.899993896484403,4.6176623780440025,0.9210037231445085,-6.484479550645432,8.326486996934449,-2.7817379137504474,4.6237453600394645,-3.3130001831054585,34.04741753024203,-39.347316023290205,3.7027416368949653,9,1.1749954223633097,-2.6100082397460653,-11.077503204345675,-18.345008850097628,18.830001831054688,1,0.05736796932605204,-1.153839382216744,220.13999938964844,4.227749996223052,220.8800048828125,1.803759108994196,218.88999938964844,0.05736796932605204
4909,2010-09-22,222.1000061035156,223.25,216.42999267578125,216.42999267578125,820400.0,0.02340798880769035,-1.4056406254204903,-1.1618904679267508,66.14268581444682,63.86287150010262,-3.5866773092701294,-6.289044755237796,-11.81572379682433,-24.651786590000086,17.12143090629957,6.82000732421875,4.184771954293893,5.39000549316404,-1.8700562150289954,12.650067201357075,1.759974639067508,9.020036347260572,-8.209742193603518,87.56763355151996,14.526541392471287,3.630030854096521,9,-3.715003967285128,-6.615005493164034,-15.660007476806612,-23.425010681152315,14.699996948242216,2,0.044124212173147104,2.237709300689435,217.0200042724609,-1.153839382216744,220.13999938964844,4.227749996223052,220.8800048828125,0.044124212173147104
4910,2010-09-23,222.63999938964844,225.0,220.97999572753903,221.0800018310547,488400.0,0.0024313069396366682,-3.5681613261200122,0.2751311929815133,62.66665129485989,64.31160381272001,-3.6691069113095125,-6.190286108432929,-12.04049899447375,-24.86776466984861,17.739074678349233,4.020004272460966,3.937842381607595,5.3229988098144645,-1.7792195940222086,12.425217213651138,1.771889607896128,8.874108011732801,-8.639999389648438,78.54544899680398,8.212039828959448,3.5511092019183392,9,-3.3799972534179688,-6.135002136230469,-15.34000015258789,-23.965003967285156,14.990005493164062,3,0.0392112637058557,-1.4056406254204903,222.1000061035156,2.237709300689435,217.0200042724609,-1.153839382216744,220.13999938964844,0.0392112637058557
4911,2010-09-24,225.72999572753903,226.05999755859372,224.0,224.19000244140625,458700.0,0.013878891243090274,-1.1458328366274568,0.9871767283539863,65.11626580690283,65.38124321573875,-6.181684215638938,-8.597177791088058,-14.771260107890043,-27.572570285317568,17.837304940821223,3.419998168945284,3.6773619372726785,7.699495697021462,0.21773351222395831,15.181257881818965,3.95861460462271,11.440376789420213,-11.069995727539037,97.2636658552262,28.440259482811925,3.740881092398758,9,-5.699996948242159,-8.69499969482419,-17.69499969482419,-26.985000610351534,9.910003662109403,4,0.039826366293008064,-3.5681613261200122,222.63999938964844,-1.4056406254204903,222.1000061035156,2.237709300689435,217.0200042724609,0.039826366293008064
4912,2010-09-27,225.7400054931641,226.75,224.0,225.58999633789062,422900.0,4.4343976496330484e-05,1.534564350657113,0.09740896705476387,64.98540271337795,65.28004662789559,-5.344371825942147,-8.15169373384441,-14.328758694379331,-27.180646822224674,17.765150324641997,2.75,3.753084165676313,7.155004882812534,-0.894171217522711,15.20418098314778,3.1304168326448973,11.17959293298017,-10.168005688476597,92.07847445618896,24.919638986415677,4.0245880501676226,9,-5.365005493164091,-8.360008239746122,-17.705009460449247,-26.99501037597659,12.25,0,0.04155218125175186,-1.1458328366274568,225.72999572753903,-3.5681613261200122,222.63999938964844,-1.4056406254204903,222.1000061035156,0.04155218125175186
4913,2010-09-28,228.1999969482422,228.75,224.7400054931641,226.30999755859372,524800.0,0.010897454572590615,1.6822656453333007,12.599226935202767,66.07428981334479,65.24186613251105,-6.981883621389073,-9.759787031381222,-16.349904724957014,-29.142080881475692,18.074874994629877,4.009994506835909,3.966253109031811,8.75649642944336,0.44191151969360476,17.071081339193114,4.599203974568468,12.913788884318251,-11.510197124023449,95.53569216897613,29.790877661700037,4.157292454874877,9,-6.8249969482421875,-9.819999694824219,-20.165000915527344,-29.455001831054688,9.800003051757812,1,0.036371617715842186,1.534564350657113,225.7400054931641,-1.1458328366274568,225.72999572753903,-3.5681613261200122,222.63999938964844,0.036371617715842186
4914,2010-09-29,230.55999755859372,231.22999572753903,228.00999450683597,228.1499938964844,734600.0,0.010341808246767004,-1.3940507793887498,1.2751346245448107,77.54764579128562,66.73023044248856,-8.467088811796287,-11.049705137414549,-18.352256670776086,-30.952006650822,18.99165325728561,3.220001220703068,4.484324923898896,10.077497100830044,1.6547040442061416,18.500290157453946,5.866100572518093,14.288893629141995,-12.422973713281237,93.4634324980945,24.136651331902243,4.211396528311946,9,-7.94499969482419,-10.940002441406222,-21.71749496459958,-31.104995727539034,8.68000793457037,2,0.022944173321208794,1.6822656453333007,228.1999969482422,1.534564350657113,225.7400054931641,-1.1458328366274568,225.72999572753903,0.022944173321208794
4915,2010-09-30,228.91000366210938,231.72999572753903,226.8000030517578,231.5,679900.0,-0.007156462152828724,2.232795021112287,-1.0746856440972257,71.8886927188559,67.78062490239186,-5.86282321302167,-8.677400914905434,-16.31740514132491,-28.868835693692546,19.412440595551487,4.929992675781222,4.582605991038832,7.686502838134771,-0.9726380471355469,16.34564372340509,3.3569323954996264,12.016073280769916,-8.939963753285184,63.518840568267066,-9.67004427509572,4.329570442635155,9,-6.045005798339844,-9.040008544921875,-20.049999237060547,-28.699996948242188,10.959991455078125,3,0.03446769150943152,-1.3940507793887498,230.55999755859372,1.6822656453333007,228.1999969482422,1.534564350657113,225.7400054931641,0.03446769150943152
4916,2010-10-01,228.8300018310547,230.0,227.80999755859372,229.9499969482422,614500.0,-0.0003494903227242441,2.590164344498133,0.43243115860915055,75.08305837310144,68.28476945709758,-5.0696485985034485,-8.07496532045488,-15.866495318745109,-28.363061092456803,19.365406456015638,2.1900024414062784,4.618384834006349,7.012001037597656,-2.032919828950014,16.056921904145327,2.489540604323821,11.534461470871491,-6.978368991236124,62.483887459953294,-14.272477542940848,4.522460433273839,10,-5.965003967285156,-8.200004577636719,-18.974998474121094,-26.534996032714844,14.020004272460909,4,0.03845650911743137,2.232795021112287,228.91000366210938,-1.3940507793887498,230.55999755859372,1.6822656453333007,228.1999969482422,0.03845650911743137
4917,2010-10-04,230.6300048828125,232.1300048828125,228.75999450683597,229.75,615600.0,0.007866114746119424,-1.3566375364128442,-0.7857220708446866,75.36945874520896,69.4304612301538,-5.8392165806177445,-9.397500991212524,-17.268961063513387,-29.744217246851434,19.041921790056506,3.370010375976534,4.8614510414820415,8.203003692626964,-1.5031056752988832,17.909113060552812,3.3499490086640265,13.056058376589903,-7.197833980958649,79.70229872953529,0.6717124463919504,4.853054683962925,10,-6.350006103515625,-9.800003051757812,-20.775001525878906,-28.334999084472656,12.3699951171875,0,0.021723081996124494,2.590164344498133,228.8300018310547,2.232795021112287,228.91000366210938,-1.3940507793887498,230.55999755859372,0.021723081996124494
4918,2010-10-05,233.3300018310547,233.9900054931641,231.50999450683597,232.2400054931641,755200.0,0.011707049781376488,1.058097276215271,1.2386253294492673,76.94967237273889,70.63123751440847,-6.685376037730862,-11.524300666855083,-19.69497394828943,-31.93723493750275,18.766633144812594,3.360000610351591,5.1520368289324665,10.164000701904286,-0.5023511704561656,20.830352574264737,4.83082476572406,15.497176638084511,-8.332220812628293,90.82053632821417,10.426226368595792,5.333175936180231,10,-5.845001220703125,-11.569999694824219,-23.03249740600586,-31.034996032714844,15.6199951171875,1,0.019971729419877793,-1.3566375364128442,230.6300048828125,2.590164344498133,228.8300018310547,2.232795021112287,228.91000366210938,0.019971729419877793
4919,2010-10-06,233.0,233.9900054931641,232.1000061035156,233.1000061035156,480800.0,-0.0014143137550465257,1.0106324264658135,-0.0917490270739187,77.18690225377338,72.24459873206553,-5.192675625100719,-10.739982146968373,-19.021474406851212,-31.08680687441438,18.083193459964054,1.8899993896484943,5.371682515682863,9.195999145507812,-2.2326606377612563,20.62465892877688,3.4816692538732923,14.910329037142333,-6.203774086626055,86.23080449232145,6.902311213058425,5.714329891634534,10,-4.004997253417969,-11.239997863769531,-22.62999725341797,-30.704994201660156,19.089996337890625,2,0.02145922746781115,1.058097276215271,233.3300018310547,-1.3566375364128442,230.6300048828125,2.590164344498133,228.8300018310547,0.02145922746781115
4920,2010-10-07,233.0,233.9900054931641,232.33999633789062,233.97999572753903,481200.0,0.0,2.299967957031775,9.799359169975036,75.29215241981808,73.37525280016722,-3.9879395253471444,-10.01372810956508,-18.68411169158614,-30.615545208102333,18.154964467424882,1.650009155273466,6.026171525349753,8.408998870849615,-3.2869090834458063,20.104906825145036,2.5610448937019044,14.256952847997326,-4.765018170668014,83.98051420571655,6.901103049648739,5.847953977147713,10,-4.004997253417969,-10.879997253417969,-22.62999725341797,-30.704994201660156,17.67999267578125,3,0.02678113945563987,1.0106324264658135,233.0,1.058097276215271,233.3300018310547,-1.3566375364128442,230.6300048828125,0.02678113945563987
4921,2010-10-08,232.80999755859372,233.77999877929688,231.9199981689453,233.5,626900.0,-0.0008154611219153285,1.9760009765625,0.7040871934605399,77.06109450090167,74.71699633211429,-3.003917494362838,-9.116858565744366,-18.100418312902832,-29.903977568765328,18.17352819606369,1.8600006103515625,6.333962024938529,7.473496246337874,-4.326946766910112,19.27393925958586,1.573274739713895,13.373717752961852,-3.4240109964953263,77.43775419105138,-1.50069146460541,5.900221506623992,10,-3.4449920654296307,-9.054992675781222,-22.43999481201169,-30.514991760253878,18.580001831054716,4,0.03032514768536476,2.299967957031775,233.0,1.0106324264658135,233.0,1.058097276215271,233.3300018310547,0.03032514768536476
4922,2010-10-11,232.8300018310547,234.5,232.07000732421875,234.0,455600.0,8.59253153675521e-05,1.2396264757792888,1.6956435205660514,88.92171210996548,77.2555988095166,-2.1371896745486083,-8.295749456964245,-17.8086484198669,-29.416804395011752,19.406238250700408,2.42999267578125,6.813045417630036,6.689500427246088,-4.83562895906158,18.214629813553756,0.9269357340922397,12.452065120399936,-2.5232114827431644,44.14732104126957,-38.7977829023717,5.762564693153841,10,-2.1800003051757812,-8.819999694824219,-21.490005493164062,-29.56500244140625,16.169998168945312,0,0.04303570928858047,1.9760009765625,232.80999755859372,2.299967957031775,233.0,1.0106324264658135,233.0,0.04303570928858047
4923,2010-10-12,232.9499969482422,233.91000366210938,231.52999877929688,233.0500030517578,503900.0,0.0005153765246910247,1.6153794560515107,0.0854754359195065,85.34201080143983,78.1216393662004,-1.6902917970483315,-7.651882778039862,-17.61807348846122,-28.985773686342725,20.140605112837527,2.3800048828125,7.0241222783909905,6.07549591064452,-5.206397176486917,17.357388997775956,0.43454936707880165,11.716442454210238,-1.8045646695929634,47.81136650876995,-33.12183421050321,5.640946543565711,10,-2.2999954223632812,-8.939994812011719,-20.56999969482422,-28.644996643066406,16.279998779296847,1,0.04314231888138109,1.2396264757792888,232.8300018310547,1.9760009765625,232.80999755859372,2.299967957031775,233.0,0.04314231888138109
4924,2010-10-13,232.5500030517578,233.6999969482422,231.3800048828125,233.6999969482422,733700.0,-0.0017170804967782116,3.0347902237083035,11.499237107110162,82.5772821483103,79.30926041391756,-1.0933022940371586,-6.5438416707226,-16.7439197241321,-28.092320583631277,20.89258438375607,2.3199920654296875,7.276865164718259,5.013002014160151,-5.947649701146474,15.973653729466776,-0.4673238434931761,10.493327871813477,1.9499969482421875,37.5,-41.9285777990866,5.480325857653318,10,-1.3950042724609375,-8.540000915527344,-20.035003662109375,-28.110000610351562,18.6199951171875,2,0.07052244111488704,1.6153794560515107,232.9499969482422,1.2396264757792888,232.8300018310547,1.9760009765625,232.80999755859372,0.07052244111488704
4925,2010-10-14,233.0,233.3699951171875,231.13999938964844,232.6999969482422,623900.0,0.001935054578958706,3.2884810070865793,-0.2608736034816761,78.91809411898954,79.735375496794,-1.0081375062188727,-6.200453130015887,-16.670256839664916,-28.053686276534393,21.629665765483843,2.2299957275390625,7.346728161629585,4.757498931884754,-5.662770515258671,15.17776837902818,-0.45263579168695856,9.967633655456467,1.437600097656258,55.357150966616864,-20.91423613420651,5.210134723571712,10,-1.3700027465820312,-8.989997863769531,-19.085002899169922,-27.540000915527344,18.199996948242188,3,0.08193131475489546,3.0347902237083035,232.5500030517578,1.6153794560515107,232.9499969482422,1.2396264757792888,232.8300018310547,0.08193131475489546
4926,2010-10-15,232.9600067138672,233.75,232.0399932861328,233.5,621100.0,-0.00017164500486188672,2.288495679093857,-1.7999593103097502,78.6508540094362,80.09997497059703,-0.3583816812926557,-5.490557809659379,-16.099173501691695,-27.68511470482025,22.079379675820643,1.7100067138671875,6.919064725109024,4.113505554199207,-5.902447616878334,14.129458725276749,-0.894471031339549,9.121482139737964,1.3456893554687497,54.166874809832834,-19.274504327417688,5.007976585538766,10,-0.14000701904296875,-8.950004577636719,-19.03000259399414,-27.485000610351562,22.689987182617216,4,0.07606449798775383,3.2884810070865793,233.0,3.0347902237083035,232.5500030517578,1.6153794560515107,232.9499969482422,0.07606449798775383
4927,2010-10-18,232.8000030517578,233.1000061035156,231.05999755859372,232.7100067138672,446900.0,-0.0006868288869251726,4.913047324193323,-0.1666619571053152,72.3301531806465,79.58669506036455,0.15847201599740401,-4.5676541460812246,-15.448635299941998,-27.12403136218245,21.967089503285976,2.040008544921875,6.75771288439401,3.3205017089843807,-5.951186715551785,12.592190133520546,-1.3153425032836878,7.956345921252449,1.3790651503906304,61.05269357204849,-9.197589300044719,4.635844212268081,10,-0.0200042724609375,-8.790000915527344,-18.869998931884766,-27.324996948242188,22.110000610351562,0,0.0798539351125247,2.288495679093857,232.9600067138672,3.2884810070865793,233.0,3.0347902237083035,232.5500030517578,0.0798539351125247
4928,2010-10-19,229.47000122070312,233.0,227.6999969482422,231.3999938964844,719500.0,-0.014304131389183627,1.0662760261748958,-21.445235673109845,45.16416415061144,76.02861304890212,3.222200303718324,-0.2710005128958244,-11.65281168876598,-23.4373021362847,23.019527986880128,5.3000030517578125,6.467171553151559,-0.6319999694824219,-7.818842940160238,6.554843001195394,-4.225421454821344,2.9614215158565003,4.521922742832032,29.256254208775438,-36.48559614159387,3.593421485338914,10,1.6299972534179688,-5.220001220703125,-15.539997100830078,-23.9949951171875,29.670013427734375,1,0.08510915882426406,4.913047324193323,232.8000030517578,2.288495679093857,232.9600067138672,3.2884810070865793,233.0,0.08510915882426406
4929,2010-10-20,231.8999938964844,233.0,229.83999633789062,229.9199981689453,444200.0,0.010589587583799798,-1.9532752928761399,-1.0259084152936335,62.40661105117337,74.59688623016382,0.692596424642943,-2.0334125651445163,-13.564956857227259,-25.47493243278541,23.814571970303515,3.529998779296875,6.084296489724608,1.3079933166504247,-4.843424933550807,7.4594115668516565,-1.7677158084501912,4.383702441751041,1.5885759058273266,69.42140214329177,3.257973424980918,3.075709125100612,10,-0.7999954223633097,-7.649993896484403,-17.789989471435575,-26.42498779296878,27.580017089843665,2,0.07473049714175684,1.0662760261748958,229.47000122070312,4.913047324193323,232.8000030517578,2.288495679093857,232.9600067138672,0.07473049714175684
4930,2010-10-21,231.3699951171875,234.47000122070312,229.9900054931641,232.5800018310547,427500.0,-0.0022854626703159298,-1.256932780376454,-0.6111158206240617,60.159985546857264,72.71898523526998,1.0807119548572075,-0.8599398380243031,-12.439412090297822,-24.56093082638114,24.422424984578626,4.479995727539034,5.363084680623274,0.34149475097655113,-4.542422079291214,5.225411581244316,-2.1004636641573313,2.7834531661104336,-3.6699981689453125,54.20968763452857,-11.906154861381332,2.441958415133882,10,-0.26999664306640625,-7.1199951171875,-16.442489624023438,-24.259994506835938,26.42999267578125,3,0.08557722898221631,-1.9532752928761399,231.8999938964844,1.0662760261748958,229.47000122070312,4.913047324193323,232.8000030517578,0.08557722898221631
4931,2010-10-22,234.72000122070312,234.97999572753903,230.72000122070312,231.6499938964844,330600.0,0.01447899975888789,1.3732584135943842,-2.537182057781285,64.55515975585905,70.01159052925816,-2.201364836598515,-3.6911516527183608,-15.205207620057394,-27.522556210503353,24.88813502883961,4.259994506835909,4.712078509547041,3.2420005798339844,-1.2257098743839947,7.7097110340519635,1.0081453527249948,5.475855806942974,-6.884604187011718,96.42864628528109,30.70821507164463,2.233855227108989,10,-3.3800048828125,-10.230003356933594,-19.792495727539062,-27.610000610351562,24.690002441406307,4,0.07021129704256945,-1.256932780376454,231.3699951171875,-1.9532752928761399,231.8999938964844,1.0662760261748958,229.47000122070312,0.07021129704256945
4932,2010-10-25,235.1199951171875,236.75,234.75999450683597,234.8999938964844,378300.0,0.001704132133623526,-6.960021972657041,0.07166146444262446,57.61700259854261,66.93103406226959,-2.50588273956879,-3.5335566202648465,-15.048141414659682,-27.532371306979712,25.40934777798792,2.029998779296875,4.172696169869113,3.172994995117193,-0.6864404564012148,7.032430446635601,1.2432772693580034,5.102712720876383,-6.99881413574218,81.98890239605059,18.640276160636176,1.929717725759197,10,-2.8949966430664062,-9.7449951171875,-20.192489624023438,-27.284988403320312,25.440002441406193,0,0.08731711128636443,1.3732584135943842,234.72000122070312,-1.256932780376454,231.3699951171875,-1.9532752928761399,231.8999938964844,0.08731711128636443
4933,2010-10-26,236.5,237.0,234.47000122070312,234.47000122070312,440500.0,0.005869364203264338,-1.4926111336610592,9.22721598002616,63.67188803852836,64.83043471673825,-3.720626427551963,-4.490072002597998,-15.815840413902151,-28.44570438283526,25.498350420967224,2.529998779296875,3.6309729680731664,4.1379997253417855,0.19104428063511136,8.08495517004846,2.1645220029884342,6.111477447695137,-7.861089877441401,93.01676334823694,31.217452230506275,1.9734777223533388,10,-4.150001525878906,-11.0,-20.19750213623047,-26.525001525878906,26.70001220703125,1,0.07784356728164643,-6.960021972657041,235.1199951171875,1.3732584135943842,234.72000122070312,-1.256932780376454,231.3699951171875,0.07784356728164643
4934,2010-10-27,235.8500061035156,236.05999755859372,232.94000244140625,234.75999450683597,339000.0,-0.0027483885686444554,3.1324588971191267,0.5369518483440542,60.59483265226456,62.794516775991035,-2.853360961824734,-3.6084508200674463,-14.64743985270664,-27.283372552687098,24.89665215681121,3.55999755859375,2.8594835326874204,3.2235054016113054,-0.9191465190549764,7.366157322277587,1.1521794412781503,5.2948313619444605,-6.542208790761691,83.59493869270555,23.585142106716724,2.0713259603331413,10,-3.500007629394503,-9.135009765624972,-19.547508239746065,-25.615005493164034,29.350006103515653,2,0.09874923867799179,-1.4926111336610592,236.5,-6.960021972657041,235.1199951171875,1.3732584135943842,234.72000122070312,0.09874923867799179
4935,2010-10-28,236.8000030517578,237.92999267578125,234.8000030517578,236.92999267578125,425200.0,0.004027970844424189,1.9389717102105437,-0.11925526702597389,64.0394517135294,61.1710276320014,-3.5846002555981045,-4.149803920338627,-15.132416589559796,-27.755014090614168,24.843129682955265,3.1299896240234375,2.392434469462529,3.7790023803710824,-0.37616182675981236,7.934166587501977,1.701420276805635,5.85658448393653,-6.876829524024231,84.32744849888046,25.426567800080136,2.0775821035654474,10,-3.9850082397460938,-7.345008850097656,-19.865001678466797,-25.295005798339844,25.11000061035162,3,0.09577705930017677,3.1324588971191267,235.8500061035156,-1.4926111336610592,236.5,-6.960021972657041,235.1199951171875,0.09577705930017677
4936,2010-10-29,237.6300048828125,237.69000244140625,235.3500061035156,235.8800048828125,233700.0,0.0035050752548904107,1.50267641490962,-13.462612982744453,65.97873315257077,60.46531429554853,-4.115262330440288,-4.518388689496987,-15.433032913258586,-28.09218753924864,24.786714788105556,2.3399963378906534,2.0294041966219254,4.169004058837885,0.018746073203232072,8.319262044472538,2.0938750660205585,6.244133051655211,-6.906149440274163,93.9882088164783,31.848772587407225,2.0751289928173264,10,-4.815010070800781,-6.665008544921875,-19.74750518798828,-24.37500762939453,22.519989013671932,4,0.08487978157515541,1.9389717102105437,236.8000030517578,3.1324588971191267,235.8500061035156,-1.4926111336610592,236.5,0.08487978157515541
4937,2010-11-01,235.63999938964844,238.0,234.33999633789062,237.69000244140625,326200.0,-0.008374386450673343,1.7415776570027603,-1.1714303152901786,57.96330659805469,61.88744123415334,-1.8774744393509764,-2.24911564326203,-12.992583900857142,-25.602030816027366,24.156251718259135,3.660003662109375,1.747212463675055,1.9284988403320256,-2.1054502729915896,5.962447953655641,-0.08847571632978202,3.945473396993833,-4.195530223785795,53.359649228616576,-10.154638955011471,2.0169745566618036,11,-1.720001220703125,-4.6399993896484375,-17.107501983642578,-21.855003356933594,26.930007934570312,0,0.10087423329668033,1.50267641490962,237.6300048828125,1.9389717102105437,236.8000030517578,3.1324588971191267,235.8500061035156,0.10087423329668033
4938,2010-11-02,237.9900054931641,238.8600006103516,236.25,237.0,271200.0,0.009972865853007162,-1.0963814076048886,-0.482928789942626,64.437376589255,62.11308184949574,-3.2316656393547305,-4.460813956068222,-14.872960300262605,-27.458371008784297,23.24522907965639,3.2200012207031534,1.529917480466679,4.0455047607422046,-0.4117736738882911,8.5027831953727,1.8168655434269567,6.274143978057452,-5.7588726272049655,85.30413198856628,17.735027969477272,2.2286392173152456,11,-3.56500244140625,-6.19000244140625,-19.112506866455107,-23.860008239746122,25.90998840332034,1,0.09483588194663861,1.7415776570027603,235.63999938964844,1.50267641490962,237.6300048828125,1.9389717102105437,236.8000030517578,0.09483588194663861
4939,2010-11-03,238.0,238.6999969482422,236.0,237.83999633789062,533800.0,4.199548974836986e-05,2.4615399663523614,0.1616189639493796,63.586961028708004,62.493856903034704,-2.553953427673491,-4.297341678523821,-14.283278910827477,-26.991345025471617,22.246577979447,2.6999969482421875,1.4989247975499893,3.8054992675781136,-0.9776909282274744,8.588689463383702,1.4139041696753338,6.197094365480893,-4.840825649825916,80.97345580863015,11.369713113145053,2.3915950979027905,11,-3.2099990844726562,-5.1699981689453125,-18.122501373291016,-22.87000274658203,26.739990234375,2,0.10588240423122364,-1.0963814076048886,237.9900054931641,1.7415776570027603,235.63999938964844,1.50267641490962,237.6300048828125,0.10588240423122364
4940,2010-11-04,239.2400054931641,239.47999572753903,237.94000244140625,239.1499938964844,618700.0,0.005210107114134832,4.403560433677862,0.5625596032805645,66.02040006041229,62.6566613813184,-2.861069766979398,-5.318578450769536,-14.916822871300297,-27.799279245052787,21.282484990428994,1.539993286132784,2.1444443558249304,4.733504486084001,-0.5132131444095478,9.98022211657755,2.110145670837227,7.356863301330776,-5.282715466565151,95.33092873788533,22.792424925793895,2.623358815246773,11,-3.0300064086914347,-6.100006103515653,-18.122509002685575,-22.675010681152372,25.25999450683591,3,0.10851030813326457,2.4615399663523614,238.0,-1.0963814076048886,237.9900054931641,1.7415776570027603,235.63999938964844,0.10851030813326457
4941,2010-11-05,239.8699951171875,240.5,239.1699981689453,239.1699981689453,439900.0,0.0026332954754986204,-2.8000217983651225,7.776741820647567,67.61334045967965,63.76736558811141,-2.9990950279158994,-5.683950629172813,-14.951475125811243,-28.007989125841675,20.541774073309185,1.3300018310546875,2.430806498103294,5.010494232177734,-0.6863190014449003,10.707307465800369,2.162087615366403,7.858900848989066,-5.029072178438156,89.7726540864301,15.12936443632816,2.848406616811324,11,-3.149993896484375,-5.769996643066406,-18.502498626708984,-23.019996643066406,22.790008544921932,4,0.09188314084116422,4.403560433677862,239.2400054931641,2.4615399663523614,238.0,-1.0963814076048886,237.9900054931641,0.09188314084116422
4942,2010-11-08,242.8500061035156,243.6199951171875,238.58999633789062,238.8500061035156,400400.0,0.01242344206023871,-1.2256535594685383,5.714310626702997,83.92495957040144,66.01770686943064,-5.327539885973863,-8.300362554764462,-17.392084742807157,-30.540644053117063,19.908199299135266,5.029998779296875,2.9148776785031316,7.489505004882773,0.8584097108169715,14.120600298948574,4.173957357849872,10.805052651915673,-6.990449293741136,89.89515082581704,9.117828965885735,3.315547647032904,11,-4.570007324218722,-7.190010070800753,-21.102508544921847,-25.46000671386716,19.699981689453153,0,0.07123733727885795,-2.8000217983651225,239.8699951171875,4.403560433677862,239.2400054931641,2.4615399663523614,238.0,0.07123733727885795
4943,2010-11-09,243.0,243.66000366210938,242.0500030517578,243.0500030517578,328600.0,0.0006176400770625534,1.535425502517091,-0.012500762939453125,81.8234075391004,68.3764374124124,-4.982509689250492,-8.072723554374193,-16.87311192306393,-30.24074200611392,19.46595070192686,1.6100006103515625,3.109821058156996,7.136998748779291,-0.20954433993500743,14.48354183749359,3.4637272044221277,10.810270293136455,-5.588355528742937,91.38376832149416,8.79119579126315,3.6732715443571498,11,-4.0,-7.319999694824219,-20.44499969482422,-25.409996032714844,26.1099853515625,1,0.08053500956468618,-1.2256535594685383,242.8500061035156,-2.8000217983651225,239.8699951171875,4.403560433677862,239.2400054931641,0.08053500956468618
4944,2010-11-10,248.9499969482422,249.52999877929688,242.8699951171875,243.22000122070312,729800.0,0.0244855841491447,-1.0715382406614191,-114.59292035398231,88.45144654784916,71.08888128289237,-9.922289657932083,-13.419080810312096,-22.030912624793984,-35.694331884430085,19.48458685177946,6.660003662109375,3.612618361707547,12.26699600219726,3.053606863533929,21.48038514086059,7.6603014328655945,16.873690571528925,-10.360000610351562,94.99566855635221,8.448802148707884,4.606694569331672,11,-7.0149993896484375,-10.334999084472656,-24.327495574951172,-30.42999267578125,21.039993286132812,2,0.060052207798783064,1.535425502517091,243.0,-1.2256535594685383,242.8500061035156,-2.8000217983651225,239.8699951171875,0.060052207798783064
4945,2010-11-11,252.08999633789062,252.47999572753903,248.5500030517578,248.9600067138672,617400.0,0.012612972195783057,1.0102323947784493,0.5462464149807867,88.34437041478307,73.57395208980485,-11.918694318151069,-15.869198076628436,-24.464840691422467,-38.282691340821486,19.766127764071246,3.9299926757812216,4.047160070231939,14.452495574951172,3.1313400148703465,25.773651135031997,8.791917794910745,20.1130733549916,-11.311999511718739,97.19222889283165,11.403956906906629,5.660577780040418,11,-8.680000305175781,-12.0,-26.712493896484375,-33.56999206542969,20.679992675781307,3,0.05018046761176853,-1.0715382406614191,248.9499969482422,1.535425502517091,243.0,-1.2256535594685383,242.8500061035156,0.05018046761176853
4946,2010-11-12,250.67999267578125,252.3999938964844,249.3500061035156,251.2100067138672,340600.0,-0.005593255117586904,1.0962198952330495,-0.16933411983795404,82.88249186434504,76.342750452726,-9.457427280603241,-13.769563218577105,-22.442470682795175,-36.37761528741646,19.966274753880015,3.049987792968807,4.606990503157789,12.1564926147461,-0.3362709737165801,24.64925620320878,5.9101108205147455,18.402874408977453,-7.80999755859375,87.04101417672311,0.7402508736357873,6.246381794231342,11,-6.439994812011719,-10.589996337890625,-25.12248992919922,-32.15998840332031,21.510009765625,4,0.05513007710229578,1.0102323947784493,252.08999633789062,-1.0715382406614191,248.9499969482422,1.535425502517091,243.0,0.05513007710229578
4947,2010-11-15,251.38999938964844,253.47000122070312,250.8800048828125,251.5500030517578,389800.0,0.0028323230198330496,-3.3898515491646406,0.30188570606016984,82.3836359979902,78.33677927591879,-8.603049752593705,-13.71881597318378,-22.567914126353656,-36.57397432361472,20.67859193210832,2.790008544921875,5.11690461838981,11.936999511718739,-1.4938166929155443,25.36781571635302,5.221591409401611,18.652407614035866,-6.598004150390636,81.7863208007258,-3.5135198613960483,6.715408102317141,11,-6.654998779296875,-10.805000305175781,-24.829994201660156,-32.8699951171875,20.669998168945256,0,0.04483075818379212,1.0962198952330495,250.67999267578125,1.0102323947784493,252.08999633789062,-1.0715382406614191,248.9499969482422,0.04483075818379212
4948,2010-11-16,249.0,252.8800048828125,248.6000061035156,250.7899932861328,338400.0,-0.009507137895107709,-2.305042506937152,11.187201983597177,76.58711697247992,79.78124104744902,-5.014354945196857,-10.319757727654405,-19.61229502867917,-33.68683432406573,22.408358632172106,4.279998779296903,5.525134868193703,8.57050018310548,-4.642343011918172,21.783343378129132,1.9640785855936542,15.176921780617306,-2.4724035644531455,57.8302014446898,-26.54164675419255,6.606421597511819,11,-3.2949981689453125,-8.415000915527344,-21.669998168945312,-30.224998474121094,22.899993896484432,1,0.05441762165850905,-3.3898515491646406,251.38999938964844,1.0962198952330495,250.67999267578125,1.0102323947784493,252.08999633789062,0.05441762165850905
4949,2010-11-17,249.22999572753903,250.6999969482422,248.1699981689453,249.13999938964844,329600.0,0.0009236776206387187,-1.4926111336610592,-0.05027747231668617,75.88502211602011,80.87731016473876,-3.893272428307654,-9.681225731264334,-19.31681879001249,-33.41458235924304,24.166282770744036,2.529998779296875,6.298340522324793,7.933995819091763,-5.196371787187246,21.06436342537077,1.3688120159522725,14.499179622231253,-1.3139183349609311,19.999942419696534,-61.71815301384221,6.565183803139497,11,-3.199996948242159,-8.644996643066378,-21.899993896484347,-30.454994201660128,21.690017700195398,2,0.07976563802439118,-2.305042506937152,249.0,-3.3898515491646406,251.38999938964844,1.0962198952330495,250.67999267578125,0.07976563802439118
4950,2010-11-18,251.1699981689453,253.5,251.13999938964844,251.7100067138672,369700.0,0.007783984571131386,-6.866588678093688,-6.000339098001216,76.95061244696328,81.91478482999251,-4.428773577939921,-10.605557206964875,-20.60190281466697,-34.82509938313842,25.731072588433605,4.270004272460966,6.861627242000765,8.883998107910145,-4.079914504056347,21.847910719876637,2.402041801926913,15.365954413893377,-3.0,56.28515890033695,-22.894356443699337,6.481956305983242,11,-5.125,-10.569999694824219,-23.58749771118164,-32.394996643066406,21.300003051757756,3,0.07492929968797757,-1.4926111336610592,249.22999572753903,-2.305042506937152,249.0,-3.3898515491646406,251.38999938964844,0.07492929968797757
4951,2010-11-19,251.1999969482422,251.8500061035156,250.33999633789062,250.9499969482422,375700.0,0.00011943615684817388,-1.0544333492494786,-0.46295563718564564,83.59239010840591,81.87783266754855,-2.9978535535870208,-9.842228365360171,-19.98376383957941,-34.28317878838442,27.104722931357117,1.5100097656249716,7.539565255381632,8.08999710083009,-4.943844539866575,21.123838741526754,1.5730762804817573,14.606917921178422,-3.029998779296875,56.847987586850536,-24.54015807642736,6.516920820348337,11,-3.4249954223632812,-10.599998474121094,-23.37999725341797,-32.42499542236328,22.440017700195312,4,0.08586780385142312,-6.866588678093688,251.1699981689453,-1.4926111336610592,249.22999572753903,-2.305042506937152,249.0,0.08586780385142312
4952,2010-11-22,255.6499938964844,256.0,250.7700042724609,250.7700042724609,426900.0,0.01771495621936303,-1.143445429388852,19.519958496093977,84.95643753711252,82.22594711177213,-6.080677686604787,-13.360297781980535,-23.683477071152907,-38.153524332051376,28.270098274992677,5.229995727539091,8.24987858435074,11.513494110107445,-2.092016501506265,25.119004721721154,4.710738804300604,18.316249415914285,-6.413995361328148,95.52993586633106,14.032491141342959,6.802755305806849,11,-6.214996337890653,-13.79999542236331,-27.23499298095706,-36.8749923706055,19.850006103515597,0,0.06469786403209965,-1.0544333492494786,251.1999969482422,-6.866588678093688,251.1699981689453,-1.4926111336610592,249.22999572753903,0.06469786403209965
4953,2010-11-23,254.91000366210938,255.1300048828125,250.9199981689453,254.30999755859372,248200.0,-0.0028945443068332244,7.09610023768303,0.122952331816836,82.53176224695873,81.56820441167318,-3.8817996327542517,-11.774018824592133,-22.23533442417022,-36.83693133059816,29.622081656303482,4.729995727539091,8.948331753752711,9.853003692626942,-4.064633435126439,23.770640820380322,2.8941851287502516,16.811822256503632,-4.57000732421875,86.07923265652923,4.328975927209157,6.958818563876685,11,-2.8250045776367188,-13.060005187988281,-26.515003204345703,-36.13500213623047,17.679992675781193,1,0.06727862245538674,-1.143445429388852,255.6499938964844,-1.0544333492494786,251.1999969482422,-6.866588678093688,251.1699981689453,0.06727862245538674
4954,2010-11-24,259.1400146484375,259.1400146484375,255.30999755859372,255.30999755859372,281100.0,0.01659413489293704,1.0000000000000149,6.38329688215223,84.33404432210257,81.12261262359758,-7.279907949772991,-14.935488205048358,-25.726644351337654,-40.45430010127663,31.868150145511876,4.230010986328125,9.226576307996567,12.918514251708984,-1.6382299027171712,27.47525840613517,5.640142174495907,20.196886328922062,-8.370010375976591,100.0,19.14276569845626,7.278372077213092,11,-5.485008239746094,-14.650009155273438,-31.465015411376953,-40.365013122558594,9.259979248046932,2,0.04923971029853402,7.09610023768303,254.91000366210938,-1.143445429388852,255.6499938964844,-1.0544333492494786,251.1999969482422,0.04923971029853402
4955,2010-11-26,259.48001098632807,259.75,257.17999267578125,258.0599975585937,162600.0,0.0013120179002530374,1.622467886336944,0.3707590317285753,84.17569571349847,81.26630194017018,-7.220727399710256,-14.218210625320182,-25.295540761592804,-40.212576962267065,33.70256856878511,2.57000732421875,9.731534057213253,12.124510192871043,-2.8689877286344085,27.118008114376522,4.627761232118303,19.621259153623782,-8.560012817382756,97.13082987672918,16.68250496888588,7.496748960752738,11,-5.520011901855412,-14.610008239746037,-31.80501174926752,-40.70500946044916,-1.1200256347655682,4,0.04408818389486324,1.0000000000000149,259.1400146484375,7.09610023768303,254.91000366210938,-1.143445429388852,255.6499938964844,0.04408818389486324
4956,2010-11-29,257.79998779296875,259.51998901367193,255.22999572753903,259.22000122070307,353500.0,-0.006474576546275257,3.247541206508283,-0.9999999999999599,77.29093408919738,80.70044617252653,-4.944486539085972,-11.541356218733767,-22.912194886865194,-37.970505378840926,35.35161274178124,4.289993286132898,9.40908604822198,9.435987854003912,-5.51645804396577,24.388433751973594,1.9597649050190853,16.91221080298874,-5.113989257812506,78.28493168375216,-0.9284282993487238,7.476222948984841,11,-3.8399887084960938,-12.564987182617188,-30.124988555908203,-39.024986267089844,-2.5999908447265625,0,0.05690463197195861,1.622467886336944,259.48001098632807,1.0000000000000149,259.1400146484375,7.09610023768303,254.91000366210938,0.05690463197195861
4957,2010-11-30,259.41000366210943,260.25,256.72000122070307,256.8699951171875,429500.0,0.006245213131792937,-1.4859178388368324,-1.7887214974964045,78.44017821819892,80.90634186649531,-5.919752236683479,-11.88882248504413,-23.76182232076809,-39.03565813291371,37.55544757949868,3.529998779296932,8.915059016005017,9.857503509521536,-4.607318684104143,24.322325703147186,2.625092412708682,17.08991460633436,-5.311204833984448,90.99682558373505,12.772583479361657,7.232411096812831,11,-5.200004577636776,-12.815002441406307,-31.495006561279354,-40.395004272460994,-9.86000061035162,1,0.05485529002521883,3.247541206508283,257.79998779296875,1.622467886336944,259.48001098632807,1.0000000000000149,259.1400146484375,0.05485529002521883
4958,2010-12-01,260.5599975585937,262.0,259.73001098632807,261.8900146484375,362300.0,0.004433113142321865,1.9290411498327176,-0.5236270139731697,74.13718171511087,80.7121373775054,-5.875373451541208,-11.86980310081799,-24.021805033718238,-39.66960588712874,39.69389850013596,2.589996337890568,8.679832463317723,9.878997802734318,-4.306622228944832,24.06461783441347,2.786187786894743,16.971807818573893,-5.330001831054659,78.72966716928154,2.5183832815628335,7.092810015839575,12,-4.389999389648381,-13.089996337890568,-31.759998321533146,-40.65999603271479,-9.88999938964838,2,0.05733805104924694,-1.4859178388368324,259.41000366210943,3.247541206508283,257.79998779296875,1.622467886336944,259.48001098632807,0.05733805104924694
4959,2010-12-02,263.20001220703125,263.489990234375,259.91000366210943,260.95999145507807,271100.0,0.010132079648349945,1.5390184513824607,-1.6842044880913847,73.58809518872918,80.33852434881273,-7.06869330630883,-13.20196817814741,-25.886549893363735,-41.81673366611861,42.12734935338682,3.579986572265568,8.526579390406823,11.259011840820307,-2.658164307097991,25.176187988738576,4.300423766861172,18.21759991477944,-6.6160156250000455,96.48936779432765,21.984733743238507,6.958588073959135,12,-6.2850189208984375,-14.985015869140625,-34.2750129699707,-41.725013732910156,-10.460006713867159,3,0.035676229845586827,1.9290411498327176,260.5599975585937,-1.4859178388368324,259.41000366210943,3.247541206508283,257.79998779296875,0.035676229845586827
4960,2010-12-03,265.20001220703125,265.489990234375,262.39999389648443,263.20001220703125,360500.0,0.007598783842102552,1.395386799148288,0.8928488712687611,80.07454922182858,79.94765313919302,-7.676511418199027,-13.868432358267853,-27.089463807184586,-43.29970867364085,44.525928220636956,3.089996337890568,8.763231474963618,11.961011505126947,-1.8101027216927719,25.732125731946667,5.075454391717074,18.846568618536793,-7.234816894531264,97.17370192400644,23.25289340545858,6.885557113409855,12,-7.070014953613281,-15.285018920898438,-35.66751480102539,-43.725013732910156,-13.680007934570341,4,0.012066295407841432,1.5390184513824607,263.20001220703125,1.9290411498327176,260.5599975585937,-1.4859178388368324,259.41000366210943,0.012066295407841432
4961,2010-12-06,261.91000366210943,266.25,261.76998901367193,265.989990234375,750600.0,-0.01240576317301767,-1.0550434313952217,-2.039993286132784,69.6856021129276,78.2508936476169,-3.025708330619068,-9.320444424828082,-23.12378023256491,-39.50575902942634,46.76528161560791,4.480010986328068,9.02254202955362,7.569002532959047,-5.187625644351726,20.32563071026982,1.190688444303646,13.947316621614448,-2.4398493652344655,54.45963385306175,-17.703418923667975,6.378314088655388,12,-3.3250045776367756,-11.61500549316412,-30.775009155273494,-39.085006713867244,-10.750000000000057,0,-0.013554344091136095,1.395386799148288,265.20001220703125,1.5390184513824607,263.20001220703125,1.9290411498327176,260.5599975585937,-0.013554344091136095
4962,2010-12-07,260.14999389648443,271.26998901367193,255.94000244140625,270.3099975585937,1553900.0,-0.00671990279491419,1.5380800683109317,2.4902051715497513,71.36828167346869,77.01050691722914,-0.6260846769740738,-6.5328520473814535,-20.694938643105758,-37.20445375178849,47.500100895909725,15.329986572265682,9.08867414002404,4.943993377685615,-6.841027204367322,16.72901395973858,-0.9485169133408817,10.836503668712083,6.100006103515568,27.462460160889556,-44.592172999844855,5.892510291026476,12,3.099998474121037,-7.345001220703153,-28.25999832153326,-37.18000030517584,-8.220001220703182,1,-0.01902747285941464,-1.0550434313952217,261.91000366210943,1.395386799148288,265.20001220703125,1.5390184513824607,263.20001220703125,-0.01902747285941464
4963,2010-12-08,262.57000732421875,263.260009765625,259.39999389648443,260.489990234375,521200.0,0.009302377414997176,1.2312088765015812,-0.20472601772782525,73.58553073520962,75.81622762979659,-2.062112241948398,-7.812085961009245,-22.48351462663726,-39.0891516039502,48.26464425401468,3.860015869140568,9.144112747662774,6.385506439208996,-4.3339275727455515,17.10494045116357,1.0257894332316937,11.74522344518627,8.699981689453182,43.2486020229607,-33.928650271691275,5.359717005977284,12,0.6799850463867188,-8.935012817382784,-30.110008239746094,-39.56501007080078,-9.95001220703125,2,-0.0495867917480155,1.5380800683109317,260.14999389648443,-1.0550434313952217,261.91000366210943,1.395386799148288,265.20001220703125,-0.0495867917480155
4964,2010-12-09,263.89999389648443,264.6099853515625,260.72000122070307,262.6099853515625,301000.0,0.00506526463482726,1.8708460490310213,0.6201913201678726,73.00319568100561,74.57483873729738,-2.956831588308546,-8.39504800715332,-23.229671835765373,-39.92893415953725,47.94599204419728,3.889984130859432,8.812032139347679,6.967993164062534,-3.7122436365892213,17.64822996471429,1.6278747637366564,12.308111564388412,7.3699951171875,51.92432111766515,-26.74330035025188,5.34011840032588,12,-0.6500015258789631,-10.264999389648466,-30.78749084472659,-40.46499633789065,-13.309997558593807,3,-0.050132610964472524,1.2312088765015812,262.57000732421875,1.5380800683109317,260.14999389648443,-1.0550434313952217,261.91000366210943,-0.050132610964472524
4965,2010-12-10,264.739990234375,264.95001220703125,262.42001342773443,263.57000732421875,239500.0,0.003183010069413017,2.1823346512609167,0.9069574885855152,73.77100825140963,74.18373586643207,-3.3215287992172193,-8.683978805886454,-23.4108483098978,-40.249544937871576,47.181110232882226,2.529998779296818,8.635049868150475,7.1754898071288835,-3.7918204929582657,18.14280010721606,1.6918346570852805,12.659144957172458,6.223399047851615,57.40375408344642,-23.031501618179384,5.483655150043585,12,-1.1349945068359375,-10.134994506835909,-30.929988861083984,-41.30499267578122,-14.749984741210909,4,-0.04532743515850135,1.8708460490310213,263.89999389648443,1.2312088765015812,262.57000732421875,1.5380800683109317,260.14999389648443,-0.04532743515850135
4966,2010-12-13,264.5,266.29000854492193,264.48001098632807,264.91000366210943,336200.0,-0.0009065129682996886,-7.044760935908951,-0.35043559914450056,68.23236063730943,73.0495339129999,-2.2698990906296217,-7.753044770679253,-22.498664388129555,-39.49667056351609,46.45705307418816,1.8099975585938637,7.9687948842723415,6.244499206542969,-4.63758727594859,17.126585689034556,0.8034559652971893,11.685542447788748,6.1629215454101995,55.83825868497569,-21.750419252445205,5.44104324124579,12,-0.8950042724609375,-9.570007324218722,-29.825000762939453,-40.7550048828125,-11.940002441406278,0,-0.04907370785459009,2.1823346512609167,264.739990234375,1.8708460490310213,263.89999389648443,1.2312088765015812,262.57000732421875,-0.04907370785459009
4967,2010-12-14,262.66000366210943,264.8900146484375,261.77999877929693,264.8900146484375,283100.0,-0.006956507893726149,1.7892381591011217,5.439002605134947,65.2739117987411,72.06472614451438,0.08894485727171286,-5.297017898119918,-20.052024459730603,-37.150240663441195,45.203491655415554,3.110015869140568,7.242316197299374,3.8410026550293423,-6.70621414610622,14.388219456164876,-1.4326057455384102,9.114611055597123,7.708459501220716,47.314990344241096,-27.993480469475287,5.2736084005677695,12,0.9449920654296307,-7.730010986328153,-27.250003814697322,-38.40500640869146,-10.529998779296932,1,-0.04378283651740855,-7.044760935908951,264.5,2.1823346512609167,264.739990234375,1.8708460490310213,263.89999389648443,-0.04378283651740855
4968,2010-12-15,262.54998779296875,264.82000732421875,262.04000854492193,262.04000854492193,260600.0,-0.0004188527663397945,-9.902399617020938,-0.22868911910005835,58.02344317715089,70.33532036545013,0.5709699467011546,-4.342462290441574,-19.411178005995595,-36.61008328903404,44.92503564788973,2.779998779296818,6.93042857295049,3.053487396240257,-6.535270701802517,12.64224549428306,-1.7408916527811584,7.847866445261644,7.529906155922902,32.85429382307534,-37.70614716261936,4.794379049021397,12,1.0550079345703125,-5.889991760253906,-25.57999038696289,-35.97499084472656,-11.059982299804659,2,-0.04044942148525943,1.7892381591011217,262.66000366210943,-7.044760935908951,264.5,2.1823346512609167,264.739990234375,-0.04044942148525943
4969,2010-12-16,269.1099853515625,269.72000122070307,262.94000244140625,264.010009765625,452400.0,0.02498570886914897,1.1455667474673543,10.000359044941574,67.52812621161866,68.94127336431569,-5.657480943515623,-9.84130566742192,-25.342534085498812,-42.66389552893122,45.12971543181333,7.170013427734318,6.58673613529794,8.619485473632835,-0.602828590692468,17.84179953795814,4.008328441470155,13.230642505795487,0.6871107671794334,92.31718285174057,24.08013036941304,4.611157032162656,12,-5.5049896240234375,-12.039993286132812,-31.76998519897461,-42.514984130859375,-20.409988403320312,3,-0.061276025164330616,-9.902399617020938,262.54998779296875,1.7892381591011217,262.66000366210943,-7.044760935908951,264.5,-0.061276025164330616
4970,2010-12-17,269.989990234375,271.0,269.1099853515625,269.1099853515625,537400.0,0.0032700565966099493,-3.295464003329172,0.1725508030350176,72.85336024642885,69.29324649026026,-6.466606049410075,-9.738362496516288,-25.57071053010563,-43.03400536006387,44.92235019968271,1.8900146484375,6.503005680581737,8.558490753173828,-0.4986561681997159,17.615637674547372,4.0299172924870845,13.087064213860572,-14.04998779296875,89.04544867784755,21.16730870551892,4.528573460686772,12,-6.3849945068359375,-10.269996643066406,-29.71499252319336,-40.459991455078125,-19.91998291015625,4,-0.07185449312266534,1.1455667474673543,269.1099853515625,-9.902399617020938,262.54998779296875,1.7892381591011217,262.66000366210943,-0.07185449312266534
4971,2010-12-20,272.76998901367193,272.8699951171875,269.20001220703125,271.67999267578125,365400.0,0.010296673505872045,4.689858295285184,1.238625329449364,73.99420341963175,69.58501557316728,-8.430690097493141,-11.404236920297876,-27.64701246842128,-45.25721968335466,45.1487588708219,3.66998291015625,6.345214934823616,10.259989929199264,1.195704349329901,19.324275509068656,5.727847139264554,14.792132719133974,-16.528786621093786,99.09823141082668,32.73397769013741,4.53214278993469,12,-6.634994506835994,-12.249992370605526,-31.019992828369197,-41.76499176025396,-16.669982910156364,0,-0.08351352582034255,-3.295464003329172,269.989990234375,1.1455667474673543,269.1099853515625,-9.902399617020938,262.54998779296875,-0.08351352582034255
4972,2010-12-21,272.19000244140625,273.39999389648443,271.42001342773443,273.04000854492193,355600.0,-0.0021262843994050984,1.5223053746717972,-0.7798247333202791,71.32379272681702,69.33371135001255,-6.664014826508549,-10.036138042926893,-26.356204741510652,-44.162876728091135,44.75408169189679,1.97998046875,5.8183716732370385,8.853002929687477,-0.5863352136639719,18.292341073038926,4.133333858011781,13.572672001363173,-15.28364833984375,89.34865303403095,23.534466047845527,4.719669071675719,12,-5.1300048828125,-11.405006408691406,-30.025005340576172,-40.82500457763672,-21.13000488281253,1,-0.07211875787773736,4.689858295285184,272.76998901367193,-3.295464003329172,269.989990234375,1.1455667474673543,269.1099853515625,-0.07211875787773736
4973,2010-12-22,272.0599975585937,273.0,271.08999633789057,273.0,194600.0,-0.0004776254882489228,3.0638270242193273,1.1058772843140705,67.89172426713455,68.76577008180465,-5.639323825281167,-9.017766748217753,-25.506102172891815,-43.5185203688942,44.29419583037319,1.9100036621094318,5.796522060675045,7.865498352050736,-1.4658361620926712,17.19683286619417,3.199831094979004,12.531165609122468,-14.164025069335878,87.18931708839793,24.212062368370738,4.665667257071713,12,-4.470001220703011,-11.27500152587885,-29.399997711181584,-38.56499481201166,-18.529998779296818,2,-0.07325587316999393,1.5223053746717972,272.19000244140625,4.689858295285184,272.76998901367193,-3.295464003329172,269.989990234375,-0.07325587316999393
4974,2010-12-23,271.89999389648443,272.69000244140625,270.98001098632807,272.10000610351557,144200.0,-0.0005881190308942852,1.4782397169394896,0.21277839101343674,64.61600733912721,67.74854775821771,-4.721720135533303,-8.277178368710736,-24.600118255479174,-42.75971869130868,43.26036790217,1.7099914550781818,5.9111413296113255,7.067495727539097,-2.5492281797577903,16.684219634835955,2.259133773890653,11.87585768118754,-13.073780122793039,65.03503467899743,6.119708853566877,4.808361953648432,12,-4.30999755859375,-11.114997863769588,-28.75499343872076,-38.4049911499024,-16.899993896484432,3,-0.07506432093224202,3.0638270242193273,272.0599975585937,1.5223053746717972,272.19000244140625,4.689858295285184,272.76998901367193,-0.07506432093224202
4975,2010-12-27,270.92001342773443,271.6199951171875,270.0,271.54998779296875,106000.0,-0.0036041945227961447,3.2078395624430263,3.149679584987774,71.85836043047436,68.15143662412494,-3.09878358753798,-6.741856130246049,-22.884671459335323,-41.163474663901155,41.96044493980552,1.8999938964844318,5.730076834080421,5.515515136718818,-4.121601587166822,15.152631860604458,0.6969567747759697,10.334073498661667,-11.21937284667547,40.95258855585911,-17.761047833021372,4.81855836194282,12,-3.33001708984375,-9.050018310546932,-27.612514495849666,-37.4250106811524,-19.160018920898466,0,-0.08201688829983478,1.4782397169394896,271.89999389648443,3.0638270242193273,272.0599975585937,1.5223053746717972,272.19000244140625,-0.08201688829983478
4976,2010-12-28,272.47000122070307,272.5599975585937,270.51998901367193,270.98001098632807,285000.0,0.0057212007830571565,1.4431490077115703,-2.3651601026984648,80.19615058955867,69.80946315643799,-3.798821536893456,-7.52211480890378,-23.66472890847973,-42.083366593998335,41.46563181482671,2.0400085449217613,5.5547850652306465,6.332002258300747,-3.0990090297466395,15.763013546348134,1.6164966142770254,11.047507902324469,-11.947399440718584,72.647225139346,9.568239936114338,4.7155056440236995,12,-4.749999999999886,-10.600006103515568,-29.147502899169865,-38.9599990844726,-17.460006713867102,1,-0.08221086283307988,3.2078395624430263,270.92001342773443,1.4782397169394896,271.89999389648443,3.0638270242193273,272.0599975585937,-0.08221086283307988
4977,2010-12-29,273.6400146484375,274.5,272.010009765625,272.489990234375,245900.0,0.004294099983457311,-1.360196702343072,0.7718335244961494,78.90346865209257,72.12946598698707,-3.629173342267734,-7.9805577716492735,-24.03018385288931,-42.63467303204038,40.95552040477048,2.489990234375,5.322968318141761,6.790515136718739,-2.6504207452658193,16.231451018703297,2.0700471957264313,11.510983077711046,-12.344769341463007,80.88921440972221,14.669716738519355,4.720467940992287,12,-4.920013427734375,-11.005012512207031,-29.4525146484375,-40.13001251220703,-14.94000244140625,2,-0.06409884375812758,1.4431490077115703,272.47000122070307,3.2078395624430263,270.92001342773443,1.4782397169394896,271.89999389648443,-0.06409884375812758
4978,2010-12-30,275.5,276.0,273.6199951171875,273.75,153400.0,0.0067971979681120676,-1.3681525567836754,1.5217068251777943,79.47161689200813,73.45652050703035,-3.865519377440876,-9.132094509327544,-24.940056939512147,-43.856938454388825,40.255420278026314,2.3800048828125,5.484127121641279,7.903500366210949,-1.8025658247281058,17.609566557150004,3.0504672707414215,12.756533461680476,-13.148374317583489,91.66666666666666,22.662425682045125,4.8530330954695255,12,-2.94500732421875,-12.040000915527344,-29.857501983642578,-40.73999786376953,-17.470001220703068,3,-0.08871144261853459,-1.360196702343072,273.6400146484375,1.4431490077115703,272.47000122070307,3.2078395624430263,270.92001342773443,-0.08871144261853459
4979,2010-12-31,272.58999633789057,275.04000854492193,272.25,274.95999145507807,159100.0,-0.010562626722720236,1.2055148123128836,-1.3542829241071428,68.04601636305708,72.9223711866557,-0.4581418933736927,-5.778831156436752,-21.172504164711086,-40.31263654930308,39.12055237395371,3.25,5.843252908412637,4.5239974975585255,-5.195045035206817,14.243040030323868,-0.3355237688241459,9.383518763941197,-8.873533223715697,43.16660563150947,-26.177076761983884,4.859521266382666,12,0.010009765625056843,-6.974998474121037,-25.622497558593693,-37.8299942016601,-12.760009765625,4,-0.06992185265290429,-1.3681525567836754,275.5,-1.360196702343072,273.6400146484375,1.4431490077115703,272.47000122070307,-0.06992185265290429
4980,2011-01-03,268.39999389648443,273.989990234375,266.6099853515625,273.489990234375,618100.0,-0.015371079268119536,1.4236483811642788,2.1476822044810473,57.58754216950461,71.09940882553046,3.891872945556372,-1.409044622478234,-16.13887394120917,-35.470015507852196,36.99474422522679,7.3800048828125,6.452593762299443,0.17399597167974434,-9.451296051282952,9.799287994642441,-4.6386500398015755,4.986641983161064,-3.455177093727059,19.062894062894667,-49.84151611922364,4.812646011481347,1,2.904998779296818,-2.7849960327149006,-19.327487945556697,-31.829986572265682,-6.639984130859432,0,-0.04992546274666643,1.2055148123128836,272.58999633789057,-1.3681525567836754,275.5,-1.360196702343072,273.6400146484375,-0.04992546274666643
4981,2011-01-04,258.3599853515625,269.14999389648443,257.07000732421875,269.14999389648443,1115900.0,-0.0374068881268087,1.2391060251663628,2.1198460330118043,43.65778896055662,68.02540840705709,13.044646346710635,8.802687288863183,-5.462506845775579,-24.860121317360694,34.54937134393317,12.079986572265682,5.965553727287897,-9.688511657714855,-19.916295901712886,0.5392725862831753,-14.80240377971387,-4.57461953571584,17.6400146484375,6.8144665950881675,-62.1431771365821,5.113892121999016,1,8.175018310546875,7.255012512207031,-8.944984436035156,-21.4849853515625,1.280029296875,1,-0.02554571612839196,1.4236483811642788,268.39999389648443,1.2055148123128836,272.58999633789057,-1.3681525567836754,275.5,-0.02554571612839196
4982,2011-01-05,255.1999969482422,258.8900146484375,254.83999633789062,256.91000366210943,825000.0,-0.012230951317868999,-2.3333375195443726,0.15848057086776077,40.05413055175748,64.93234243868184,15.132499438669015,12.198229723838836,-1.7026538701636014,-21.164552187256902,34.32113298823841,4.050018310546875,5.129593437494691,-12.601000213623024,-23.8246447945927,-1.377355632653348,-18.212822504107862,-6.989177923138186,20.42140319824216,1.7013258414326529,-68.8562086525667,5.611822290484824,1,10.220001220703125,10.220001220703125,-5.602497100830078,-18.324996948242188,5.6800079345703125,2,-0.0007445236821250756,1.2391060251663628,258.3599853515625,1.4236483811642788,268.39999389648443,1.2055148123128836,272.58999633789057,-0.0007445236821250756
4983,2011-01-06,249.5500030517578,254.94000244140625,246.6199951171875,254.0399932861328,1103100.0,-0.022139474780755064,1.6454677334057861,2.6257149740779195,22.863481539344136,60.29317290537262,19.281293631166648,17.731908593152696,4.44943059538366,-14.992662923901207,34.50049883179699,8.580001831054688,3.7849698678992354,-17.599993896484364,-31.33138662488534,-3.8686011680833587,-24.46569026068488,-10.734297532283847,25.240140942382766,10.309664145728325,-55.12034463244364,6.865696364200497,1,11.759994506835938,11.759994506835938,0.8524971008300781,-12.425003051757812,11.270004272460938,3,0.03666603503657617,-2.3333375195443726,255.1999969482422,1.2391060251663628,258.3599853515625,1.4236483811642788,268.39999389648443,0.03666603503657617
4984,2011-01-07,250.6699981689453,253.1699981689453,249.41000366210938,250.75999450683597,817700.0,0.004488058920020244,-1.8812380150601,0.020043771409935098,23.37373609074197,54.90599242318013,16.576302162649768,16.41135427889867,3.8758469601938828,-15.627970835931364,34.450962737946035,3.7599945068359375,2.498786009414289,-15.8184989929199,-31.363978249970955,-0.2730197358688713,-23.591238621445427,-8.045759364394371,22.429936892578098,14.79723702696073,-45.67738777109929,7.772739628525514,1,10.639999389648438,10.639999389648438,1.1500015258789062,-12.669998168945312,10.13999938964838,4,0.02936131433403988,1.6454677334057861,249.5500030517578,-2.3333375195443726,255.1999969482422,1.2391060251663628,258.3599853515625,0.02936131433403988
4985,2011-01-10,252.7400054931641,254.17999267578125,249.75,249.77999877929688,618200.0,0.008257898190207946,-1.9337658334975418,-32.890301797209325,21.844243500851235,48.42244719110153,13.02609498574455,14.120192841405384,2.3569446783571664,-17.233536565270896,34.251749073818694,4.42999267578125,1.3281914958024004,-13.14849243164062,-29.86065573186542,3.5636708685841825,-21.50457408175302,-4.792410781528218,18.771133171699177,27.16382915031641,-27.25095475317398,8.356081650112394,1,8.569992065429659,8.569992065429659,-0.17501068115237217,-13.995010375976591,10.039993286132841,0,0.028052468643683826,-1.8812380150601,250.6699981689453,1.6454677334057861,249.5500030517578,-2.3333375195443726,255.1999969482422,0.028052468643683826
4986,2011-01-11,251.5200042724609,254.72000122070312,250.00999450683597,253.4900054931641,417100.0,-0.00482709976334228,1.1264173819594532,-0.6655394433647743,21.458144494632805,42.03963339582822,12.25004207421486,15.091663309144366,4.098479479257293,-15.529118983713033,33.7591220905607,4.710006713867159,0.15653386307531036,-13.719493865966825,-31.62426876112258,4.185281029188957,-22.67188131354473,-4.76710641838892,18.49766577954179,39.93481137331347,-9.645460480775562,8.95238744757789,1,9.789993286132841,9.789993286132841,2.5024909973144815,-10.560012817382784,4.050003051757841,1,0.04071248934168881,-1.9337658334975418,252.7400054931641,-1.8812380150601,250.6699981689453,1.6454677334057861,249.5500030517578,0.04071248934168881
4987,2011-01-12,251.16000366210938,252.75999450683597,249.6199951171875,252.0500030517578,633100.0,-0.0014313001122628899,1.7186350215011434,0.4517760599817074,21.322708562766678,35.578643581468064,10.153677021096655,15.332018930873517,5.050736963976874,-14.714929622725151,34.21878909454053,3.139999389648466,-1.2191191237152452,-13.50449447631837,-32.46553737554376,5.456548422907019,-22.985015925931066,-4.023973026705676,17.45380589380443,54.567362359241464,9.341851431153565,9.480521449612702,1,9.669998168945312,10.149993896484375,3.2799949645996094,-7.545005798339844,4.4799957275390625,2,0.033763381361215705,1.1264173819594532,251.5200042724609,-1.9337658334975418,252.7400054931641,-1.8812380150601,250.6699981689453,0.033763381361215705
4988,2011-01-13,251.92999267578125,252.8300018310547,250.13999938964844,251.2700042724609,477500.0,0.0030657310178565655,1.1869878860432084,-0.7415605122842228,23.049899798443647,30.579075074288802,6.3572070575204975,14.467361576912424,4.818403906698961,-15.030263576416559,34.69663628498182,2.69000244140625,-3.0447850528550475,-12.203505706787098,-31.990703656005735,7.583692242431539,-22.097104681396388,-2.3099067321777795,15.364188013808985,47.457442039563674,4.541993030019086,9.893598974609315,1,8.375,9.3800048828125,6.097499847412109,-4.294998168945284,0.660003662109375,3,0.03552579076421991,1.7186350215011434,251.16000366210938,1.1264173819594532,251.5200042724609,-1.9337658334975418,252.7400054931641,0.03552579076421991
4989,2011-01-14,252.6199951171875,253.22000122070312,249.7700042724609,251.25999450683597,426700.0,0.002738865801874768,1.6952966210296276,2.0606431923795876,25.10877497092271,26.97032316333526,2.8346531520959104,13.152988767125294,4.684838409330723,-15.197425482824883,34.27058169559927,3.449996948242216,-5.040317735365932,-10.68900375366212,-30.971129972163396,9.593122464839155,-20.83006686291276,-0.5479406444114829,13.433734438058593,58.82345901374486,15.012834421876832,10.141063109250636,1,5.2649993896484375,8.69000244140625,5.822498321533203,-4.985000610351534,-1.9799957275390625,4,0.03245987002425266,1.1869878860432084,251.92999267578125,1.7186350215011434,251.16000366210938,1.1264173819594532,251.5200042724609,0.03245987002425266
4990,2011-01-18,250.58999633789062,253.3300018310547,250.22000122070312,251.83999633789062,478800.0,-0.00803578029662766,-2.125644092749356,-0.9191172345701367,20.622971776969393,24.41089903182556,2.316197515066051,14.393005229440064,7.219182694633332,-12.660982086267552,33.608613823242635,3.1100006103515625,-7.467245700439889,-11.749002838134743,-32.535139161250584,9.037133484981126,-22.14207099969269,-1.3559346765768225,14.297709151071956,19.019609016437585,-20.269968344741194,10.393068161557933,1,2.165008544921875,10.720001220703125,7.852497100830078,-2.5849990844725994,2.660003662109375,1,0.04078375581650362,1.6952966210296276,252.6199951171875,1.1869878860432084,251.92999267578125,1.7186350215011434,251.16000366210938,0.04078375581650362
4991,2011-01-19,249.9900054931641,252.0,249.07000732421875,250.8500061035156,666400.0,-0.002394312835686807,-1.1703673981474678,0.6880004882812045,17.7528906213916,21.932983484007128,1.7925544840140333,13.912156658828025,8.306636055321832,-11.568222585966879,32.70152838396728,2.92999267578125,-9.684328481280602,-11.209994506835898,-32.085803543444484,9.665814529772689,-21.647899025140163,-0.7720899885316044,13.801637373491957,21.5962289967519,-11.91775094402433,10.437904518304293,1,0.7899932861327841,11.319992065429659,9.114990234374972,-0.9550094604492188,5.399993896484347,2,0.05116201850110591,-2.125644092749356,250.58999633789062,1.6952966210296276,252.6199951171875,1.1869878860432084,251.92999267578125,0.05116201850110591
4992,2011-01-20,252.55999755859372,252.80999755859372,249.0,249.5200042724609,648100.0,0.010280379251001337,1.152545076013898,-3.5348734053691944,19.315117478060813,21.538720810531203,-1.3313043431431595,10.325525077291246,6.1679511002446645,-13.67643393238771,31.578922905069756,3.8099975585937216,-11.478626195675929,-7.658502197265676,-28.201908350922082,12.88490395639073,-17.93020527409388,2.613200879562527,10.201346443094195,82.21699891814109,53.743205649184745,10.271703076828201,1,-0.6999969482421591,8.750000000000028,6.707496643066435,-3.5250015258788494,5.390014648437528,3,0.011917998870453417,-1.1703673981474678,249.9900054931641,-2.125644092749356,250.58999633789062,1.6952966210296276,252.6199951171875,0.011917998870453417
4993,2011-01-21,252.1300048828125,254.9600067138672,251.7700042724609,253.97000122070312,770300.0,-0.0017025367434978511,-1.4921917840878958,-0.605263289982884,20.687660567225294,21.240267974584906,-0.5552409610195639,9.682271636371638,7.028311460805298,-12.724671834555977,30.295323003023928,3.1900024414062784,-12.1468180015232,-7.0919952392578125,-27.1445170471618,12.960526568646145,-17.118256143209805,2.9342656646941805,9.662858185805419,52.516801290339096,24.831583658939444,10.026260903951984,1,-0.15000152587890625,9.17999267578125,7.137489318847656,-2.6450119018554403,11.389984130859432,4,0.013921367702615761,1.152545076013898,252.55999755859372,-1.1703673981474678,249.9900054931641,-2.125644092749356,250.58999633789062,0.013921367702615761
4994,2011-01-24,251.4900054931641,253.00999450683597,249.9199981689453,252.5,469100.0,-0.0025383705915759114,2.044356081390834,0.5489111505481411,23.030287396126866,21.372050629615533,0.23837671799509508,9.185764888924467,7.908299403619623,-11.54136854595751,29.11620279838506,3.0899963378906534,-12.458730228654304,-6.711495208740217,-26.114240972294596,12.691250554814161,-16.412868090517378,2.989877673036972,9.392485498368018,41.7785685940685,12.465557514207177,9.701372881777182,1,0.48999786376950283,9.819992065429659,8.642490386962862,-2.0050125122070312,11.349990844726477,0,0.004373894869378558,-1.4921917840878958,252.1300048828125,1.152545076013898,252.55999755859372,-1.1703673981474678,249.9900054931641,0.004373894869378558
4995,2011-01-25,248.6999969482422,251.58999633789062,247.3500061035156,249.5,487100.0,-0.011093914207249589,-1.4228621253405764,0.79208653744469,29.958497291718714,22.31653427373619,2.6765068433875,10.778365202619568,10.809597350166598,-8.287582509189122,28.433254794952262,4.239990234375028,-11.658915512353587,-8.3905029296875,-27.264308955587296,10.483303096212325,-17.827405942637427,1.046400083262398,11.326744290829254,17.739694302918323,-13.823587769540072,9.436903012949909,1,2.4550094604492188,12.610000610351562,11.637496948242188,0.7849960327148722,17.830001831054744,1,0.007800572839612885,2.044356081390834,251.4900054931641,-1.4921917840878958,252.1300048828125,1.152545076013898,252.55999755859372,0.007800572839612885
4996,2011-01-26,250.07000732421875,251.8300018310547,246.25999450683597,249.1999969482422,523000.0,0.0055086867422105,1.5375891109929207,-1.0875088214537756,38.502927624312015,24.225447502796783,1.2060089109270677,8.057259284509485,9.614546149267596,-9.226646960435971,27.607963964146425,5.570007324218722,-10.889161307509426,-5.900492858886707,-23.550409506113965,11.74942378834055,-14.725451182500308,2.9244654647269215,9.15232914753966,43.79318932798264,8.103403652352533,8.824958323613624,1,0.5399932861328125,11.059989929199219,11.592487335205078,-0.5850143432616903,15.350006103515682,2,0.012716409735847867,-1.4228621253405764,248.6999969482422,2.044356081390834,251.4900054931641,-1.4921917840878958,252.1300048828125,0.012716409735847867
4997,2011-01-27,256.10000610351557,257.989990234375,250.2400054931641,250.41000366210938,579500.0,0.024113242702787918,-1.5704763880946384,6.540154690706215,64.43368609916129,28.823645980654298,-4.525458778242893,0.6807329721128212,3.8102937964594616,-14.810370924987865,25.809112038720993,7.91998291015625,-10.051035271053479,1.0065063476561988,-14.567698602647852,16.58071129796025,-6.780596127495812,8.79360882280821,2.0853430110490194,83.88759744880187,43.12901412273932,7.787102475152024,1,-3.9750137329100994,5.029991149902401,7.227489471435604,-5.815010070800724,7.149993896484432,3,-0.0027723806987343114,1.5375891109929207,250.07000732421875,-1.4228621253405764,248.6999969482422,2.044356081390834,251.4900054931641,-0.0027723806987343114
4998,2011-01-28,251.05999755859372,257.39999389648443,250.6199951171875,256.79998779296875,390100.0,-0.019679845469760315,-1.0483395106120288,-1.0087851971037962,50.73280605167798,31.670760545182667,0.422604227930492,4.0010115298203175,9.099186442273464,-9.350461111403888,23.669109023935814,6.779998779296932,-9.168387209373435,-2.8115020751953352,-15.141342096407612,9.51833794601697,-8.976422085801488,3.3534179354108176,-4.800003051757756,40.9207570339397,-2.9928052305255335,6.164920010606148,1,1.0649948120117472,10.069999694824247,12.862499237060575,-0.5100021362304119,16.899993896484347,4,0.027443697583998894,-1.5704763880946384,256.10000610351557,1.5375891109929207,250.07000732421875,-1.4228621253405764,248.6999969482422,0.027443697583998894
4999,2011-01-31,253.52999877929688,255.3800048828125,251.07000732421875,251.38999938964844,360400.0,0.009838290626632773,-2.1007360488284146,-0.37282282761260505,51.4624091943685,35.09736470267145,-2.128581112415702,0.031482962765437605,6.904487819341625,-11.408919726553819,21.98081711835247,4.320007324218778,-8.143740132471805,0.6114990234374886,-8.017568921982786,9.240566968857792,-3.7030349492726486,4.926032996147626,-7.0472042846679415,61.97789360990811,15.286906353573855,4.314533972710146,1,-1.4050064086914062,7.599998474121094,10.65749740600586,-2.9800033569335653,14.679992675781193,0,0.03940358254437393,-1.0483395106120288,251.05999755859372,-1.5704763880946384,256.10000610351557,1.5375891109929207,250.07000732421875,0.03940358254437393
5000,2011-02-01,255.0,255.2100067138672,251.8000030517578,254.57000732421875,340100.0,0.0057981352415135134,7.023480415036082,0.20093121421492083,56.382972173135336,39.38959598619853,-3.2488932835384787,-2.6286576074074333,5.670005236575321,-12.407070015891065,22.148403887905037,3.410003662109375,-7.151804363965169,2.751499938964855,-2.046895741404171,7.54989561933391,0.352302098780342,5.150697779149368,-8.298861517333961,74.50987789061793,25.850413237808347,2.399197840184527,2,-2.8750076293945312,6.129997253417969,9.187496185302734,-4.45000457763669,11.709991455078068,1,0.030745083678002327,-2.1007360488284146,253.52999877929688,-1.0483395106120288,251.05999755859372,-1.5704763880946384,256.10000610351557,0.030745083678002327
5001,2011-02-02,251.75999450683597,254.9499969482422,251.05999755859372,254.7899932861328,270400.0,-0.012705903894760895,1.3223834640576633,-7.046628814762177,50.995339842197644,42.909620693324854,0.3001531245863305,0.09648787076409349,9.111769006606409,-8.719482706830945,22.710529409655273,3.9400024414062784,-6.357256635417286,-0.15850601196285652,-3.9994830398939314,3.6824710159682184,-2.0789945259283797,1.7619825020026667,-4.84487891589356,19.612800081905473,-27.130338070276704,1.9204885139655306,2,0.36499786376950283,9.370002746582003,12.970001220703097,-1.2099990844726562,14.169998168945284,2,0.05866700268004621,7.023480415036082,255.0,-2.1007360488284146,253.52999877929688,-1.0483395106120288,251.05999755859372,0.05866700268004621
5002,2011-02-03,255.00999450683597,255.6999969482422,251.3600006103516,251.3600006103516,421200.0,0.012909120078296477,-1.378084161768502,-1.2046189329922459,54.72103134786715,46.691106335618386,-2.8672937496757527,-3.3397048894074715,5.9619937355207355,-11.48009623691297,22.830710758680752,4.339996337890597,-5.064262845969381,3.1009941101074503,-0.7066037713708226,6.908591991585723,1.1971951693683138,5.004793050846587,-7.885181349782727,64.74926519240019,17.34893468678299,1.9037989407391427,2,-2.885002136230497,6.120002746582003,9.785003662109347,-4.459999084472656,9.800003051757727,3,0.04082200362785948,1.3223834640576633,251.75999450683597,7.023480415036082,255.0,-2.1007360488284146,253.52999877929688,0.04082200362785948
5003,2011-02-04,258.70001220703125,260.17999267578125,254.3300018310547,254.7100067138672,328700.0,0.014470090505007027,-1.4631461273317765,1.0931540178758057,58.53454900929325,50.636024292636876,-6.1769171989344045,-6.650029836132546,2.441001255896026,-14.678571980455388,21.693207566630473,5.8499908447265625,-3.4463495145843694,6.3335113525390625,1.6267100633529026,11.04031264172525,3.9801107079459825,8.686911997132142,-11.369695435189385,83.77213529466884,36.25458263283015,2.3534006445930906,2,-5.480018615722656,2.4299850463867188,6.977489471435547,-7.600013732910156,4.44000244140625,4,0.017587891682538936,-1.378084161768502,255.00999450683597,1.3223834640576633,251.75999450683597,7.023480415036082,255.0,0.017587891682538936
5004,2011-02-07,258.02999877929693,261.58999633789057,257.35000610351557,259.0,271400.0,-0.002589924221565676,-2.6394975703674763,-0.24310774066976537,60.858134403674384,54.069317305076396,-5.0083247647718,-5.692193726715743,3.139372463100642,-13.53236860413071,20.60656689024173,4.239990234375,-1.997652920200295,5.295497894287166,0.029519618232257017,10.561476170342075,2.6625087562597116,7.928487032314621,-10.185694971297494,66.19185212449418,14.446995699393739,2.632989138027452,2,-4.105003356933651,2.6200027465820312,9.977497100830021,-6.180000305175838,3.2799987792967613,0,0.03848386901817036,-1.4631461273317765,258.70001220703125,-1.378084161768502,255.00999450683597,1.3223834640576633,251.75999450683597,0.03848386901817036
5005,2011-02-08,259.82998657226557,259.989990234375,257.77999877929693,258.02999877929693,218600.0,0.006975885755470701,1.0849024011054913,-1.8556551832625368,63.87474724698775,56.88840837426258,-5.6585497847461,-7.308493781777429,1.3782823658872303,-14.834318643445329,19.710566959002897,2.209991455078068,-0.5510854158035556,6.740986633300736,0.5927733803015371,12.889199886299963,3.6668800068011365,9.815093259800335,-11.160941212472665,83.28575527391916,26.581914069072766,3.074106626499613,2,-3.9149856567382244,0.2950057983399006,9.27751541137701,-7.979988098144474,2.120025634765682,1,0.03225187744248981,-2.6394975703674763,258.02999877929693,-1.4631461273317765,258.70001220703125,-1.378084161768502,255.00999450683597,0.03225187744248981
5006,2011-02-09,261.760009765625,263.6199951171875,259.10000610351557,259.5,285000.0,0.007428023296389696,-1.9542435424353517,1.2555694957784524,63.210789984785194,56.752531028220794,-6.4323967134651525,-8.887704206155632,-0.43545365221001475,-16.281799628462892,19.17641327450759,4.519989013671932,0.8553478091430691,8.159009552001947,0.9474066517303754,15.37061245227352,4.553208101866176,11.764811002137748,-12.31570734714623,84.82882394012972,30.057097500787002,3.605801450135788,2,-4.6400146484375,-4.055015563964787,6.699985504150391,-8.840011596679688,1.2200012207030682,2,0.01891038166557668,1.0849024011054913,259.82998657226557,-2.6394975703674763,258.02999877929693,-1.4631461273317765,258.70001220703125,0.01891038166557668
5007,2011-02-10,259.6400146484375,261.5,256.14999389648443,260.82998657226557,361100.0,-0.008099003048959608,3.2292558773505937,-0.5265339742897015,60.28484689416754,57.813868899608515,-4.19901486990355,-6.4294766754430555,1.7266881368426539,-13.674875329548712,18.268787104342632,5.610015869140568,2.066553443504688,5.615013885498058,-1.9793050399428012,13.20933281093889,1.817854422777657,9.412173348218488,-9.061656814062019,57.15841393888924,2.0146457102579944,3.7971594627204217,2,-2.300018310546875,-4.700019836425781,6.434986114501953,-6.645011901855469,4.449981689453068,3,0.024225765184386683,-1.9542435424353517,261.760009765625,1.0849024011054913,259.82998657226557,-2.6394975703674763,258.02999877929693,0.024225765184386683
5008,2011-02-11,260.8800048828125,261.72000122070307,258.6400146484375,259.1400146484375,200800.0,0.0047758055939643995,-1.2481733939231519,-1.462211166106807,62.651554555939576,59.057107273116415,-4.357819151877663,-7.340949474176057,0.5070489297667109,-14.36596507220213,17.348091537626736,3.079986572265568,3.0190739534659485,6.40750350952149,-1.7041757428592632,14.519182761902215,2.3516638833311276,10.463343135711852,-9.258316065812068,63.32008317774927,6.217789212262275,4.055839626190367,2,-3.540008544921875,-5.940010070800781,4.5399932861328125,-7.5200042724609375,3.839996337890568,4,0.015064369067098626,3.2292558773505937,259.6400146484375,-1.9542435424353517,261.760009765625,1.0849024011054913,259.82998657226557,0.015064369067098626
5009,2011-02-14,260.82000732421875,261.760009765625,259.70001220703125,261.16000366210943,227300.0,-0.00022998143771391089,1.675306660325387,-0.19540129086575458,67.62651616794597,60.30638993920649,-3.525756767964026,-6.99369987125209,0.5020113489471214,-13.832956503306207,16.491382507110806,2.05999755859375,2.84165743626545,5.937505340576166,-2.5977948422563486,14.472805523408681,1.669855249159923,10.205155431992438,-8.238454003203344,62.516903140409156,0.41751478258420605,4.2676500914162645,2,-3.480010986328125,-5.880012512207031,0.489990234375,-6.350006103515625,9.239990234374943,0,0.008895051219497851,-1.2481733939231519,260.8800048828125,3.2292558773505937,259.6400146484375,-1.9542435424353517,261.760009765625,0.008895051219497851
5010,2011-02-15,260.8099975585937,260.98001098632807,259.32998657226557,260.51998901367193,287100.0,-3.837805898310176e-05,4.2378784209261084,-0.852975495915509,66.26283155006325,62.00277790674711,-2.9110574807580747,-6.512684344782684,0.38105293491867087,-13.35381398558718,15.582929994725205,1.6500244140625,3.4611980708386625,5.416495513915947,-3.259315827815385,14.092306855647308,1.0785898430502812,9.754401184781614,-7.345368893884512,62.38290362247982,-1.948152014921753,4.337905670865679,2,-3.319999694824162,-5.870002746581974,0.5000000000000568,-6.339996337890568,11.299987792968807,1,0.00191710442345161,1.675306660325387,260.82000732421875,-1.2481733939231519,260.8800048828125,3.2292558773505937,259.6400146484375,0.00191710442345161
5011,2011-02-16,262.77999877929693,265.54000854492193,261.57998657226557,262.0,213500.0,0.007553396108830768,-3.8888386549870817,2.6895717141967674,61.53311562200021,62.759676159428565,-3.52407524744973,-7.879339578459707,-1.5936621234018276,-14.887802695925586,14.770143050690592,4.730010986328239,3.9854090041083055,6.7469970703125455,-2.134852537826646,15.628846678451708,2.30607226624295,11.187921874382141,-8.502940798389488,70.6069706069706,8.38824548066907,4.440924804069587,2,-2.8449935913086506,-6.879997253417969,-1.4700012207031818,-8.309997558593807,12.709991455078068,2,-0.003158484573107745,4.2378784209261084,260.8099975585937,1.675306660325387,260.82000732421875,-1.2481733939231519,260.8800048828125,-0.003158484573107745
5012,2011-02-17,255.57000732421875,262.22000122070307,254.7100067138672,262.22000122070307,418400.0,-0.027437367716611094,1.2586470374976697,-8.525646543291296,57.24382370212214,62.616262236409554,4.217190617432891,-0.45564466988093955,5.584476630257825,-7.279457821356516,13.561354684942655,8.069992065429744,4.099779579537483,-0.613494873046875,-9.348350003648648,8.12136025755487,-4.980922438347761,3.7539326922540113,9.970001220703182,7.940909186972927,-54.61841666270858,4.367427565300872,2,4.555000305175781,0.3299942016602131,5.739990234375,-0.4000091552734375,15.3599853515625,3,0.028994026880113877,-3.8888386549870817,262.77999877929693,4.2378784209261084,260.8099975585937,1.675306660325387,260.82000732421875,0.028994026880113877
5013,2011-02-18,255.63999938964844,259.04000854492193,253.7100067138672,256.48001098632807,338500.0,0.0002738665078994007,-1.268087358247405,0.12631764927238856,53.67211744317527,61.81781590746521,4.098488047050978,-0.2626607236214227,5.404772241681485,-6.985924353676353,13.010255466513518,5.330001831054744,4.6786223711220885,-0.7190025329589957,-9.249598846743254,7.8115937808252625,-4.984300689851125,3.5462956239331334,9.900009155273494,16.314390338595366,-44.405114033957524,4.265298156892123,2,3.9850082397460938,0.2600021362305256,5.430000305175781,-0.470001220703125,17.800003051757812,4,0.03305428324368975,1.2586470374976697,255.57000732421875,-3.8888386549870817,262.77999877929693,4.2378784209261084,260.8099975585937,0.03305428324368975
5014,2011-02-22,252.58999633789062,254.5800018310547,249.1000061035156,253.1300048828125,383600.0,-0.011930852210294995,2.1860417664697387,0.6428584403553504,46.02441202619013,59.83444532737658,7.03553793916285,3.029289473456089,8.26448363573877,-3.6241232854825114,12.37197680856538,6.539993286132841,4.828547521602388,-3.824005126953125,-12.235781043723875,4.587770789817625,-8.029893085338472,0.3818828314322502,12.47681213378911,21.228647908135486,-36.18719934632563,4.205887958385375,2,4.730010986328125,3.310005187988338,8.217498779296875,2.5800018310546875,21.350006103515625,1,0.04802250706154676,-1.268087358247405,255.63999938964844,1.2586470374976697,255.57000732421875,-3.8888386549870817,262.77999877929693,0.04802250706154676
5015,2011-02-23,250.63999938964844,254.5800018310547,247.3600006103516,252.52999877929688,398600.0,-0.007720008616784901,1.4106826709734188,3.499943486860695,48.07030605892345,58.15216933561417,8.431507405657328,5.409422483513595,9.970526653949264,-1.3441563249481874,11.326866171702633,7.220001220703097,4.4631849684718645,-5.871002197265625,-13.946246116148473,2.204241721617251,-9.908624156707049,-1.8333802378242012,13.468800939941445,18.04178959163015,-42.331854667262746,4.0376219594414335,2,5.810005187988338,5.260002136230526,8.957496643066406,5.3600006103515625,22.919998168945256,2,0.07748163986688605,2.1860417664697387,252.58999633789062,-1.268087358247405,255.63999938964844,1.2586470374976697,255.57000732421875,0.07748163986688605
5016,2011-02-24,253.25,254.1999969482422,249.0500030517578,252.08999633789062,289300.0,0.010413344305407524,2.3660117682257904,-0.6137587495862364,46.89923668472661,56.66487931234295,5.014771315968289,3.214693093017786,7.149607533364929,-3.604382574914524,10.033245302361427,5.149993896484375,4.099925643424854,-3.4200012207031136,-11.075581053627104,4.235578612220877,-7.247791137165109,0.40778869575888166,9.518896352050831,39.63660260919124,-19.34979319091839,3.8277899164619913,2,3.2000045776367756,2.650001525878963,3.782501220703125,2.75,21.420013427734432,3,0.0744718079035045,1.4106826709734188,250.63999938964844,2.1860417664697387,252.58999633789062,-1.268087358247405,255.63999938964844,0.0744718079035045
5017,2011-02-25,255.38999938964844,255.75,252.5399932861328,254.91000366210938,277400.0,0.008450145664949504,4.350024795595285,0.41378811396700954,43.8315084020017,54.573763073016515,2.4680498127687542,1.07383030342055,4.878525587350282,-5.407353550163748,10.224604838285748,3.2100067138671875,3.473317886848548,-1.2445014953613054,-8.917774893112096,6.428771902389485,-5.081138194236701,2.59213520351409,6.1461853030664315,68.74994284489959,12.365941249249275,3.836636698875393,2,1.060005187988338,0.5100021362305256,0.654998779296875,1.5800018310546875,18.889999389648494,4,0.07870312421301984,2.3660117682257904,253.25,1.4106826709734188,250.63999938964844,2.1860417664697387,252.58999633789062,0.07870312421301984
5018,2011-02-28,257.95001220703125,260.0,255.4499969482422,255.50999450683597,524800.0,0.01002393525001355,-2.5546720866885613,5.083415456019269,49.86074761687681,52.599788789564386,-0.6160775240808789,-0.9945233331878853,2.218021830762382,-7.655141277296622,10.085733877234325,4.6100006103515625,2.75574004862807,0.9710105895995866,-6.254058481399454,8.196079660598627,-2.6415239458999054,4.583545125099107,2.45207775909455,83.78174136109851,27.455345500259156,3.612534535499517,2,-1.5000076293944744,-2.050010681152287,-1.3650131225585938,-0.6550140380859375,18.69000244140625,0,0.050319751325819784,4.350024795595285,255.38999938964844,2.3660117682257904,253.25,1.4106826709734188,250.63999938964844,0.050319751325819784
5019,2011-03-01,263.51998901367193,267.98001098632807,260.20999145507807,265.54000854492193,1016900.0,0.02159324110506411,1.2521716054843732,-0.8278708515468269,55.678675824134665,51.42377148668344,-6.44002231987821,-6.089935186519085,-3.60127488712601,-12.872064891185431,10.392380542771065,10.029998779296818,2.40229166763055,6.04148788452153,-1.5515367528058164,13.634512521848848,2.244975565857885,9.838000203185203,-16.15998840332034,78.37041838809003,24.402713427623723,3.7965123186636647,3,-5.849983215332088,-6.399986267089901,-6.87498855590826,-6.224990844726619,13.070007324218636,1,0.0376442541033184,-2.5546720866885613,257.95001220703125,4.350024795595285,255.38999938964844,2.3660117682257904,253.25,0.0376442541033184
5020,2011-03-02,262.83999633789057,264.54000854492193,260.67999267578125,263.739990234375,564700.0,-0.0025804216155537185,2.087975000305077,0.44553722504232934,51.728533874652975,50.33437351475597,-6.081306302649466,-5.0514654983404625,-3.212013661349772,-11.839388881145851,10.71559877515004,3.860015869140682,1.8001466966590272,4.969495391845669,-2.8896058802870357,12.828596663978374,1.039944755779345,8.899046027912021,-15.067595520019438,72.84726627583325,21.84213129809376,3.9295506360663497,3,-5.169990539550724,-5.719993591308537,-6.194995880126896,-3.814994812011662,13.0,2,0.04223103887600965,1.2521716054843732,263.51998901367193,-2.5546720866885613,257.95001220703125,4.350024795595285,255.38999938964844,0.04223103887600965
5021,2011-03-03,266.52999877929693,266.95001220703125,263.010009765625,264.45999145507807,483400.0,0.014038968546715047,1.7078736524183062,-2.300023736055049,60.49983397155837,50.69615243358222,-10.262659177474745,-7.987736329431016,-7.245485035998513,-15.148636496004599,11.014589042043779,4.110015869140682,1.0913060919450004,7.920997619628963,-0.2884572413911428,16.13045248064904,3.8162701891189386,12.025725050139016,-18.353445758056665,90.60873999507916,38.71381658162235,4.1047274305100405,3,-8.859992980957088,-9.4099960327149,-10.297496795654354,-7.095001220703182,9.730010986328068,3,0.026376013249893138,2.087975000305077,262.83999633789057,1.2521716054843732,263.51998901367193,-2.5546720866885613,257.95001220703125,0.026376013249893138
5022,2011-03-04,265.42001342773443,268.75,263.29000854492193,266.52999877929693,261800.0,-0.00416457943438342,-1.0335182196358135,-0.5362229102166888,56.94616554778087,51.05993555631618,-8.502659259784593,-6.385245822033937,-6.480250768443682,-13.660804741557001,11.641229352023682,5.459991455078068,0.4120414969999615,6.29051132202153,-2.270668783902238,14.851691427945298,2.009921269059646,10.571101374983414,-16.847391247192405,74.96251272043538,23.50019689504566,4.280590052961887,3,-7.365013122558651,-7.365013122558651,-9.550014495849666,-4.290016174316463,7.509979248046818,4,0.034850423977235145,1.7078736524183062,266.52999877929693,2.087975000305077,262.83999633789057,1.2521716054843732,263.51998901367193,0.034850423977235145
5023,2011-03-07,263.25,267.45999145507807,262.95001220703125,265.75,357600.0,-0.008175771674901466,-1.909686946249225,2.2522819751457166,53.49237454802547,51.88970916985343,-5.743652061163402,-4.065311709580897,-4.683121103713233,-11.123643441730337,12.4474710668061,4.509979248046818,-0.25632305867122795,3.8929985046386832,-4.859799480568313,12.645796489845708,-0.48340048796484325,8.26939749724221,-13.87028270667966,35.597254135414005,-13.869125016973456,4.376398992603512,3,-5.194999694824219,-5.194999694824219,-6.622505187988281,-2.1200027465820312,14.519989013671932,0,0.0418993305956199,-1.0335182196358135,265.42001342773443,1.7078736524183062,266.52999877929693,2.087975000305077,262.83999633789057,0.0418993305956199
5024,2011-03-08,267.95999145507807,269.79998779296875,262.98001098632807,263.66000366210943,403800.0,0.017891705432395266,-1.409897231837613,-1.7199951171874546,59.052926297925644,53.110000307520345,-8.989467626202327,-8.425193449212998,-9.713795679570751,-15.428984534432942,13.098109656006486,6.819976806640682,-0.14019900243710026,8.106490325927666,-1.4215818490857828,17.634562500941115,3.3424542384209417,12.87052641343439,-17.805462853490553,79.82459075638063,30.670505872683883,4.764036087506718,3,-8.534996032714787,-9.379997253417912,-11.33249664306635,-6.829994201660099,11.800018310546932,1,0.03239298205013785,-1.909686946249225,263.25,-1.0335182196358135,265.42001342773443,1.7078736524183062,266.52999877929693,0.03239298205013785
5025,2011-03-09,268.20999145507807,269.6300048828125,266.85000610351557,268.01998901367193,272900.0,0.0009329751006574849,-1.1976550626039846,0.04418673971977998,57.18824284165241,54.25322321384544,-7.2471841775141,-8.448345864005148,-10.25659303674206,-15.275957512050809,13.783909563045437,2.779998779296932,0.17410632966482353,7.937490081787075,-2.2970634714246785,18.17204363499883,2.8202133051811984,13.054766858392952,-16.87673530200769,76.78829190056051,29.094214287671086,5.117276776605882,3,-7.040000915527287,-9.629997253417912,-11.58249664306635,-7.079994201660099,10.6400146484375,2,0.0312441935415968,-1.409897231837613,267.95999145507807,-1.909686946249225,263.25,-1.0335182196358135,265.42001342773443,0.0312441935415968
5026,2011-03-10,266.70999145507807,268.79998779296875,265.0,266.760009765625,290900.0,-0.00559263281678013,-1.1901939228705862,-0.2632508833926828,67.37366747228307,56.869018666098924,-4.0645242160278485,-6.912920547688543,-9.122825756368059,-13.376922727813223,13.549034433712299,3.79998779296875,1.0375020849334078,6.189990997314396,-4.428239521928504,16.808221516557268,0.8808757376929748,11.499106256935846,-14.268731403613799,54.89040363539077,2.0782672648099236,5.309115259621439,3,-4.084999084472599,-8.129997253417912,-10.08249664306635,-5.579994201660099,13.3699951171875,3,0.034231956714491085,-1.1976550626039846,268.20999145507807,-1.409897231837613,267.95999145507807,-1.909686946249225,263.25,0.034231956714491085
5027,2011-03-11,265.92999267578125,267.3699951171875,263.1199951171875,266.60000610351557,270500.0,-0.0029245202815290083,2.846168717290139,13.39536302621915,65.70033800316898,58.62897315346472,-1.8240122827672849,-5.9421901705184155,-8.763393076548198,-12.195818936918272,13.954143296234466,4.25,2.0601810387741466,5.095493316650391,-5.782420972153091,15.973407605453872,-0.34346382775135,10.534450461052131,-12.447208959826725,43.50351955805043,-13.350094948518546,5.438957144401745,3,-0.9250030517578125,-7.349998474121094,-9.302497863769531,-4.799995422363281,13.3900146484375,4,0.03884487411857296,-1.1901939228705862,266.70999145507807,-1.1976550626039846,268.20999145507807,-1.409897231837613,267.95999145507807,0.03884487411857296
5028,2011-03-14,264.8099975585937,265.3099975585937,261.8900146484375,263.8900146484375,236400.0,-0.004211616395421225,2.5625139078743926,-1.3730813026645727,69.81195649162223,60.19933767207444,0.4150521971740204,-4.756544258375641,-8.1456117228729,-10.623988793320109,14.227571557522428,4.03997802734375,3.0157749005817323,3.77899856567376,-7.243400777804766,14.801397909152314,-1.7322011060655313,9.290198237413023,-10.3481815980183,36.91520637051712,-23.43494036898509,5.511199671739274,3,0.42999267578130684,-6.230003356933537,-8.182502746581974,-3.6800003051757244,13.470001220703239,0,0.0306634764247935,2.846168717290139,265.92999267578125,-1.1901939228705862,266.70999145507807,-1.1976550626039846,268.20999145507807,0.0306634764247935
5029,2011-03-15,263.1400146484375,264.47000122070307,256.8599853515625,259.5,345300.0,-0.006306343890157273,1.4158827347678493,3.9566111590263175,70.45162791464037,62.279681454295265,2.2634985624558794,-3.0607676300883213,-6.913790014965912,-8.546094661927242,14.184978390363817,7.950012207031193,3.9676771383851133,1.9930152893066406,-9.068795949703087,13.054826528316369,-3.537890330198252,7.523920908811505,-7.757908377918511,49.17791457958934,-15.841367270579823,5.530905619504869,3,0.189971923828125,-4.560020446777344,-5.965019226074219,-2.0100173950195312,20.819976806640625,1,0.05559768013534727,2.5625139078743926,264.8099975585937,2.846168717290139,265.92999267578125,-1.1901939228705862,266.70999145507807,0.05559768013534727
5030,2011-03-16,261.3099975585937,265.70999145507807,260.6199951171875,261.239990234375,395800.0,-0.006954537462836141,-6.77100125797876,0.01923270398066784,63.532582519495996,62.61665351517722,4.306540427900586,-1.2557543458492546,-5.417156052546261,-6.306204046333477,14.271276687882963,5.089996337890568,4.562222776389717,0.13799819946285652,-10.922866149221704,11.198862548147389,-5.3924339748793955,5.668430373805137,-5.062818396727721,37.269776357827,-29.681307976245478,5.5304321743422715,3,2.019989013671932,-2.730003356933537,-4.022499084472599,-0.1800003051757244,23.540008544921932,2,0.07060584125907488,1.4158827347678493,263.1400146484375,2.5625139078743926,264.8099975585937,2.846168717290139,265.92999267578125,0.07060584125907488
5031,2011-03-17,261.95001220703125,264.92001342773443,261.57000732421875,264.17001342773443,225100.0,0.0024492543508367604,-1.2483179551250265,-31.710985178753674,61.59833210762942,63.13356091071595,3.2950419760045406,-2.0671200133336924,-6.0663214368603064,-6.581952443752698,13.354345048762587,3.6100158691407387,4.554181739379828,0.8195121765136832,-10.222161215311246,11.861185568338612,-4.701324519398781,6.340348872426148,-5.09002685546875,48.43027712606565,-17.537587850693626,5.520836695912464,3,1.379974365234375,-3.3700180053710938,-3.9300155639648438,-0.8200149536132812,20.54998779296875,3,0.06451610272545993,-6.77100125797876,261.3099975585937,1.4158827347678493,263.1400146484375,2.5625139078743926,264.8099975585937,0.06451610272545993
5032,2011-03-18,262.98001098632807,264.70999145507807,260.07000732421875,263.6300048828125,500000.0,0.003932043257485196,2.302518544261961,0.292789882466167,59.40187760326626,63.79017236129826,2.103763523814848,-2.649349739894376,-6.9918194877587325,-7.244384238485111,14.126066544064825,4.639984130859318,4.795122622987321,1.47901077270501,-9.270474625611882,12.228496171021902,-3.8957319264534362,6.853753471863456,-5.343625488281191,69.15278433914814,5.2136062185122825,5.374742699158446,3,0.34997558593755684,-4.400016784667912,-5.56751632690424,-1.8500137329100994,19.089996337890682,4,0.06502386064173704,-1.2483179551250265,261.95001220703125,-6.77100125797876,261.3099975585937,1.4158827347678493,263.1400146484375,0.06502386064173704
5033,2011-03-21,264.08999633789057,266.17999267578125,262.3800048828125,264.32998657226557,423400.0,0.0042207974187824515,-1.0765112982573812,0.3692192121695531,51.278617958975516,62.92636032363713,1.2577255022324607,-3.2610180232712196,-7.800107348071435,-7.998651225390859,14.719530400843068,3.79998779296875,4.423692864594216,2.166496276855412,-8.272809713512913,12.605802267223766,-3.0531567183287507,7.3861492720395745,-5.723794702148382,77.57516421194578,14.822744753298117,5.219652995184176,3,-0.8450012207030682,-5.510002136230412,-7.950000762939396,-2.9599990844725994,17.410003662109432,0,0.05766977620326874,2.302518544261961,262.98001098632807,-1.2483179551250265,261.95001220703125,-6.77100125797876,261.3099975585937,0.05766977620326874
5034,2011-03-22,264.72000122070307,265.79000854492193,261.75,264.45001220703125,376400.0,0.00238556890283137,2.352699092071662,-1.124999999999763,54.22663153850374,62.59729240106505,0.13387399751570683,-3.0943266781250145,-8.150979993360863,-8.255284423578757,14.389213286091953,4.040008544921932,4.277746266184863,2.190000915527264,-7.335588404280827,11.715590235335327,-2.5727937443767814,6.95279557543131,-5.667772415527281,76.1048288813848,14.02501672263039,4.762794659904037,3,-1.8900146484374432,-6.140007019042912,-8.580005645751896,-3.5900039672850994,17.760009765625057,1,0.051223925264674675,-1.0765112982573812,264.08999633789057,2.302518544261961,262.98001098632807,-1.2483179551250265,261.95001220703125,0.051223925264674675
5035,2011-03-23,270.0599975585937,271.0,262.79998779296875,264.85000610351557,458300.0,0.02017224355268321,1.313121704508733,19.297049847409962,57.38803081651478,61.48777721709081,-5.493837349478099,-7.277973827980588,-13.210770500461877,-13.202235458119787,14.107377911401628,8.20001220703125,4.567050954259287,6.558997344970635,-1.7441024807059762,14.862097170647218,2.407447432132358,10.710547257808912,-10.362903214150322,91.39978891761592,31.568443868406895,4.151549912838291,3,-6.130004882812443,-10.879997253417912,-13.920001983642521,-8.930000305175724,12.320007324218807,2,0.05147002155870428,2.352699092071662,264.72000122070307,-1.0765112982573812,264.08999633789057,2.302518544261961,262.98001098632807,0.05147002155870428
5036,2011-03-24,272.1099853515625,273.260009765625,269.44000244140625,271.0,399200.0,0.007590860592095128,1.2404510470735637,0.21304936123851195,63.47155767554977,61.24013495846644,-7.4843403915938325,-8.266395218447371,-14.911623885057963,-14.856519857857506,13.950187295552933,3.82000732421875,4.272094280335807,7.6659858703613395,0.005854852524976195,15.326116888197703,3.8359203614431863,11.496051379279493,-11.508658554674582,91.28109021077717,31.98551458557573,3.8300655089181674,3,-7.04998779296875,-11.799980163574219,-15.894989013671875,-10.979988098144531,9.07000732421875,3,0.046819379801491534,1.313121704508733,270.0599975585937,2.352699092071662,264.72000122070307,-1.0765112982573812,264.08999633789057,0.046819379801491534
5037,2011-03-25,275.489990234375,277.5,270.70999145507807,272.75,435200.0,0.012421465821791156,1.008875365668694,2.46849224678324,73.50230522760461,61.65017370690893,-10.466291507745211,-10.607185981473435,-17.884414340997978,-17.785374811266195,14.413041304488273,6.790008544921932,4.138723090779763,10.040991210937477,2.112931161335325,17.96905126053963,6.076961186136373,14.005021235738582,-13.622795140613391,87.23803323412699,23.914336218476606,3.9640300248010867,3,-8.30999755859375,-13.059989929199219,-17.572486877441406,-14.359992980957031,7.95001220703125,4,0.025445606062351578,1.2404510470735637,272.1099853515625,1.313121704508733,270.0599975585937,2.352699092071662,264.72000122070307,0.025445606062351578
5038,2011-03-28,270.92999267578125,276.16000366210943,270.82000732421875,276.16000366210943,307900.0,-0.01655231667297352,1.0420593195119305,-1.9087699367370785,55.735811203458994,60.01508296122211,-5.528230626821085,-5.296453364466856,-12.986616891289941,-12.833686220381253,15.876708434579372,5.339996337890682,3.646479401943509,4.831994628906273,-2.6222819989083064,12.286271256720852,1.1048563149989832,8.559132942813562,-7.1868609932710115,58.285667782738095,-2.8288835895519,3.727138313907303,3,-2.144989013671875,-8.499992370605469,-12.917488098144531,-9.799995422363281,12.420013427734375,0,0.04111768703942875,1.008875365668694,275.489990234375,1.2404510470735637,272.1099853515625,1.313121704508733,270.0599975585937,0.04111768703942875
5039,2011-03-29,273.44000244140625,273.47000122070307,268.79998779296875,271.1199951171875,314300.0,0.009264421929943811,2.9243729804586716,-0.44359511486371667,59.28954195436138,59.54363400954049,-7.178426094409417,-7.404824522240688,-15.144939775301907,-14.933592428432348,15.940669410976685,4.670013427734318,3.319843321596636,6.84600372314452,-1.1839167043650605,14.8759241506541,2.8310435093897013,10.860963936899338,-8.046046560797265,72.38099192426665,12.701758177710545,4.014960213754803,3,-4.654998779296875,-11.010002136230469,-15.677497863769531,-12.310005187988281,11.839996337890625,1,0.029476292739285093,1.0420593195119305,270.92999267578125,1.008875365668694,275.489990234375,1.2404510470735637,272.1099853515625,0.029476292739285093
5040,2011-03-30,273.94000244140625,276.04000854492193,273.0,274.25,271900.0,0.0018285546940306485,-1.776260416376407,-0.13361921549025282,63.314940353014904,59.73436825902777,-6.3681297125193055,-7.410544434595181,-15.214748887875999,-15.036217295061817,16.152870355232558,3.040008544921932,2.9785331142842892,6.791003417968739,-1.6692931414268628,15.25129997736434,2.560855138270938,11.02115169766654,-7.093321266470355,59.08054524663079,-1.1546889917851715,4.230148279697799,3,-5.154998779296875,-11.510002136230469,-17.329998016357422,-12.810005187988281,7.6199951171875,2,0.03117474070530646,2.9243729804586716,273.44000244140625,1.0420593195119305,270.92999267578125,1.008875365668694,275.489990234375,0.03117474070530646
5041,2011-03-31,273.5599975585937,273.8699951171875,270.79998779296875,273.19000244140625,359800.0,-0.0013871828846677703,5.20209617755857,-1.1935420358336422,64.26169136974278,60.27434756641404,-4.65788362938207,-6.826883536865864,-14.38075674587509,-14.267071895916217,15.809069206137446,3.1400146484375,2.7591956535174518,6.059498596191361,-2.8639846943069642,14.982981886689686,1.5977569509421983,10.521240241440523,-5.434918124650096,54.71267915897816,-7.323445064623819,4.461741645249171,3,-3.934997558593693,-10.284996032714787,-17.384994506835824,-12.430000305175724,11.080017089843807,3,0.03224158284447154,-1.776260416376407,273.94000244140625,2.9243729804586716,273.44000244140625,1.0420593195119305,270.92999267578125,0.03224158284447154
5042,2011-04-01,274.67001342773443,276.04998779296875,273.26998901367193,274.22000122070307,261400.0,0.004057668807746495,-1.3659195387373073,1.2162652589909264,68.43681416817985,62.18081381188119,-4.397759382078846,-7.597930878388013,-15.097377842052026,-15.025124207829606,15.303332745527262,2.779998779296818,3.030881119395133,6.707014465332065,-2.7077670177649793,16.12179594842911,1.999623723783543,11.414405206880588,-5.419943525864085,79.75561111733087,13.941150508182815,4.707390741548523,4,-5.045013427734432,-9.650016784668026,-18.495010375976562,-13.540016174316463,11.739990234374943,4,0.023701091964156484,5.20209617755857,273.5599975585937,-1.776260416376407,273.94000244140625,2.9243729804586716,273.44000244140625,0.023701091964156484
5043,2011-04-04,274.27999877929693,275.760009765625,272.54000854492193,275.0,213100.0,-0.0014199389426254871,1.8749744553888403,-1.5999593109990626,71.87737856222455,64.14200792562795,-2.6935387366156647,-6.681786007844323,-14.296527406966561,-14.284235689623358,14.788904691887995,3.220001220703068,3.412618960717907,5.765499877929756,-3.7781958432996134,15.309195599159125,0.9936520173150711,10.53734773854444,-4.0399372656510195,75.58635843211286,7.350750673828088,4.771847860614685,4,-4.130004882812557,-7.805000305175838,-18.104995727539062,-13.150001525878963,12.100006103515568,0,0.033396542594708256,-1.3659195387373073,274.67001342773443,5.20209617755857,273.5599975585937,-1.776260416376407,273.94000244140625,0.033396542594708256
5044,2011-04-05,276.6400146484375,279.94000244140625,273.08999633789057,273.6400146484375,327300.0,0.008604403819614914,-2.341436546334137,-4.166659602424777,79.49208705066205,66.59801417386653,-3.559169584924291,-8.809860256962793,-16.18918110510083,-16.371096657192084,14.123420888644322,6.850006103515682,3.9507971777345574,7.6915145874023665,-2.5126073414350003,17.895636516239733,2.589453622983683,12.79357555182105,-5.528760516429088,63.89515859766277,-7.916313131540051,5.102060964418669,4,-2.27001953125,-8.240020751953125,-20.46501159667963,-15.510017395019531,11.25,1,0.024255317740657922,1.8749744553888403,274.27999877929693,-1.3659195387373073,274.67001342773443,5.20209617755857,273.5599975585937,0.024255317740657922
5045,2011-04-06,276.58999633789057,279.35000610351557,276.510009765625,276.85000610351557,219800.0,-0.0001808064918247254,-12.524342392097562,-0.086669921875,78.81880407396741,68.3032637736907,-2.7775491983832694,-8.537568871180497,-15.572801769815953,-16.09557801384119,13.421973513748647,2.839996337890568,4.772508843419644,7.222496032714787,-3.527537914889706,17.97252998031928,1.8474790589125405,12.597513006517033,-4.242717442566459,63.34791318864712,-10.94932762434238,5.375016973802253,4,-2.220001220703068,-8.190002441406193,-19.19499206542963,-15.4599990844726,9.709991455078182,2,0.03141835408533833,-2.341436546334137,276.6400146484375,1.8749744553888403,274.27999877929693,-1.3659195387373073,274.67001342773443,0.03141835408533833
5046,2011-04-07,275.83999633789057,277.82998657226557,272.98001098632807,276.5599975585937,256600.0,-0.002711594815178242,1.9754640854497627,2.769131455399061,75.59704738232148,68.53601290199258,-1.6123621083090711,-7.450491726455027,-14.2976449595713,-15.099635832360661,12.856420841450122,4.8499755859375,5.543442109838395,6.015995788574173,-5.030207122278739,17.062198699427086,0.49289433314771713,11.53909724400063,4.100006103515682,44.59446641620118,-29.099641208072576,5.523101455426469,4,-1.4700012207030682,-7.440002441406193,-18.44499206542963,-14.7099990844726,7.809997558593807,3,0.02073666363342186,-12.524342392097562,276.58999633789057,-2.341436546334137,276.6400146484375,1.8749744553888403,274.27999877929693,0.02073666363342186
5047,2011-04-08,276.260009765625,277.60000610351557,274.510009765625,277.60000610351557,238800.0,0.0015226705093918103,3.6119474367444817,1.8611028694951104,74.90784172886526,70.66623851592662,-2.1363182489913584,-7.438291016902099,-14.371188013413189,-15.280104650214923,12.734243916888754,3.089996337890568,5.892229600358803,5.9195083618163835,-5.324313789515259,17.163330513148026,0.29759728615056247,11.541419437482205,3.5407928466796648,50.27032822919507,-21.985519384680003,5.621911075665833,4,-1.8900146484375,-7.860015869140625,-18.865005493164062,-15.130012512207031,5.220001220703125,4,0.030333760177312596,1.9754640854497627,275.83999633789057,-12.524342392097562,276.58999633789057,-2.341436546334137,276.6400146484375,0.030333760177312596
5048,2011-04-11,272.92999267578125,273.989990234375,269.67999267578125,272.6099853515625,384600.0,-0.012053923738976513,2.5327813492758335,-0.23881208863787481,65.13078192438905,71.31526517926302,1.6843623746258913,-3.65620903786305,-10.563772772830589,-11.68931345752435,12.521030449337161,6.58001708984375,5.839251722400377,2.1834915161132926,-8.802950606523495,13.16993363875008,-3.309729545205073,7.676712577431658,6.734394104003854,31.67638310529447,-38.43641055149589,5.493221061318389,4,1.8800048828125,-4.529998779296875,-14.874992370605469,-11.799995422363281,9.57000732421875,0,0.0493899950466099,3.6119474367444817,276.260009765625,1.9754640854497627,275.83999633789057,-12.524342392097562,276.58999633789057,0.0493899950466099
5049,2011-04-12,277.76998901367193,279.0,270.0,272.14999389648443,661500.0,0.01773347183444285,1.2277180604760742,17.562082777036046,64.47608624651195,71.44428138965158,-2.7679082740435774,-7.740844049680902,-14.939914568442589,-16.24141629576883,13.52497669553224,9.0,5.300155326771403,6.291989135742256,-4.508624999186225,17.092603270670736,0.8916820682779871,11.692296203206524,1.495022001953032,83.66065257663418,15.569641500893042,5.400307067464245,4,-2.959991455078182,-9.369995117187557,-19.71498870849615,-16.639991760253963,-0.6199951171875,1,0.030996926268794134,2.5327813492758335,272.92999267578125,3.6119474367444817,276.260009765625,1.9754640854497627,275.83999633789057,0.030996926268794134
5050,2011-04-13,279.760009765625,279.989990234375,276.22000122070307,276.22000122070307,419700.0,0.007164275590100244,-1.1299321545875032,0.6298953061534887,64.3959111009015,71.45919469311366,-4.297465962410229,-8.725105694241165,-16.480782670653753,-17.960025230319047,14.573306709466921,3.769989013671932,5.7411482023957205,7.359509277343761,-2.923704239708229,17.642722794395752,2.217902518817766,12.501116035869757,-10.08001708984375,97.76934507071437,31.264566403781032,5.141606758525991,4,-4.925018310546875,-11.33502197265625,-20.75751495361328,-18.63001251220703,-3.160003662109432,2,0.029060639830630564,1.2277180604760742,277.76998901367193,2.5327813492758335,272.92999267578125,3.6119474367444817,276.260009765625,0.029060639830630564
5051,2011-04-14,278.85000610351557,280.739990234375,277.26998901367193,278.75,455400.0,-0.0032528010807255647,-1.2679538450798808,0.0282502435365657,56.970950205960705,70.18520980842266,-2.8587940562873655,-6.8344874412360355,-15.018489084761597,-16.781624946302884,15.720855343268248,3.470001220703068,5.873335994174624,5.604505920410077,-3.803096926631838,15.012108767451991,0.9007044968891478,10.308307343931006,-8.96381347656245,82.91153211520475,18.243287036698206,4.703801423520954,4,-3.640014648437443,-10.050018310546818,-18.9750137329101,-17.7200088500976,-2.0700073242186363,3,0.02671680662143361,-1.1299321545875032,279.760009765625,1.2277180604760742,277.76998901367193,2.5327813492758335,272.92999267578125,0.02671680662143361
5052,2011-04-15,280.07998657226557,281.9599914550781,278.72000122070307,279.760009765625,370300.0,0.004410903503058838,-1.6999987284309306,3.1995727799829408,72.02682946539382,70.20181546433035,-3.6215071729288866,-7.080727887874843,-15.77527337097223,-17.804385464295024,16.990355583400397,3.239990234375057,5.8989090530830595,5.979487609863213,-2.568810913467985,14.527786133194411,1.7053383481976425,10.253636871528784,-9.759642041015582,84.69051246175937,18.421165992382626,4.274149261665595,4,-4.259994506835881,-10.669998168945256,-19.477493286132756,-18.9499893188476,13.220001220703182,4,0.012746384944922529,-1.2679538450798808,278.85000610351557,-1.1299321545875032,279.760009765625,1.2277180604760742,277.76998901367193,0.012746384944922529
5053,2011-04-18,279.32000732421875,280.27999877929693,274.76998901367193,280.27999877929693,244200.0,-0.002713436462732477,10.479289188414574,-3.0001907486893136,65.457360609707,68.64240141533534,-2.31485000755481,-5.398010908949516,-14.660131184906959,-16.82768623574998,18.024625905454062,5.510009765625,5.935148847838491,4.4580078125,-2.976394854482635,11.892410479482635,0.740806479008711,8.175209145991289,-8.301283977539072,77.92653831923553,11.916792104065337,3.7172013334913143,4,-3.5000152587890625,-9.910018920898438,-17.527515411376953,-18.19001007080078,18.660003662109375,0,0.007733078925499903,-1.6999987284309306,280.07998657226557,-1.2679538450798808,278.85000610351557,-1.1299321545875032,279.760009765625,0.007733078925499903
5054,2011-04-19,278.27999877929693,279.08999633789057,276.07000732421875,279.07998657226557,250500.0,-0.0037233585767261212,6.365761071828199,0.8333280350953595,61.09400962641105,66.67297981005132,-1.137349874975655,-3.467831493136657,-13.248122161701588,-15.642346339753146,19.258254762134246,3.25,5.743523103383836,2.739999389648517,-3.1029098044402303,8.582908583737265,-0.18145520739585663,5.661453986692891,-6.604799346113339,48.81792174939131,-17.32193805150512,2.9214545970443866,4,-2.4600067138672443,-8.87001037597662,-16.370006561279354,-17.150001525878963,18.329986572265568,1,0.015164586888078757,10.479289188414574,279.32000732421875,-1.6999987284309306,280.07998657226557,-1.2679538450798808,278.85000610351557,0.015164586888078757
5055,2011-04-20,283.9599914550781,284.6000061035156,280.45001220703125,280.57998657226557,376900.0,0.020411070507032614,-1.2802454851853715,-4.225070572976944,70.91705897878145,66.15298109854686,-6.327356588141868,-8.488276435787043,-18.540470368490844,-21.147932123655437,19.814407618326555,6.320007324218693,5.659777862581166,7.7249923706054915,1.3446212035984217,14.105363537612561,4.534806787101957,10.915177954109026,-11.66770450058084,93.48918071466265,24.83379770287992,3.19018558350353,4,-6.8199920654296875,-11.624984741210938,-23.005001068115234,-22.829994201660156,12.75,2,-0.023982243145232007,6.365761071828199,278.27999877929693,10.479289188414574,279.32000732421875,-1.6999987284309306,280.07998657226557,-0.023982243145232007
5056,2011-04-21,284.8500061035156,284.9700012207031,282.69000244140625,284.0,310300.0,0.0031342959403430903,3.1834980541478846,0.2514807324208127,70.65738921930225,65.68070859748431,-6.487081157060629,-8.827493200519882,-19.08672604618056,-21.829768695053644,20.01966137573508,2.279998779296875,5.180058697763172,7.978005981445335,0.83354771992839,15.12246424296228,4.405776850686891,11.55023511220378,-11.573101617096881,98.82357869037858,30.268080739914495,3.57222913075847,4,-7.5250091552734375,-12.330001831054688,-23.895015716552734,-24.200004577636662,9.149993896484375,3,-0.02896261128041533,-1.2802454851853715,283.9599914550781,6.365761071828199,278.27999877929693,10.479289188414574,279.32000732421875,-0.02896261128041533
5057,2011-04-25,282.5,284.94000244140625,281.16000366210943,284.7099914550781,145500.0,-0.008249977367603134,1.8314455201105975,-2.5999712777797725,65.45109111539165,65.71629850759571,-3.530072760166888,-6.245602827499738,-16.344836447537716,-19.308843583221005,19.435524995028224,3.779998779296818,4.6933885592195566,5.277499389648426,-2.258561535079309,12.813560314376161,1.5094689272845585,9.045529852012294,-8.053785840152841,75.78433073834485,7.78283532535481,3.768030462363861,4,-5.0149993896484375,-9.979995727539062,-21.54500961303711,-22.37500762939453,10.6099853515625,0,-0.02024779193169224,3.1834980541478846,284.8500061035156,-1.2802454851853715,283.9599914550781,6.365761071828199,278.27999877929693,-0.02024779193169224
5058,2011-04-26,282.07000732421875,283.8299865722656,281.7200012207031,283.05999755859375,306300.0,-0.001522097967367242,-1.497020477445917,0.4479611141030421,61.005235109872984,65.3306483813025,-1.8631541522528323,-5.205105015460049,-15.559851747685343,-18.72705920560054,18.819821158464894,2.1099853515625,4.370695416537785,4.290505981445335,-2.927318251976885,11.508330214867556,0.681593864734225,7.8994180981564455,-6.571414458285972,67.4157765700276,-1.059490522876672,3.6089121167110982,4,-2.20001220703125,-8.710006713867188,-21.11501693725586,-24.040016174316406,7.579986572265625,1,0.039812742146108304,1.8314455201105975,282.5,3.1834980541478846,284.8500061035156,-1.2802454851853715,283.9599914550781,0.039812742146108304
5059,2011-04-27,281.5,283.9200134277344,281.0,283.7300109863281,619900.0,-0.0020208008984222703,1.2375445776088863,2.2525585696670776,59.7459254422258,64.8139833081163,-0.7916534553145311,-4.216483708165356,-14.632222571216062,-18.049187231509563,18.62636666221452,2.920013427734375,4.059284967263238,3.3174987792968977,-3.77917750972415,10.414175068317945,-0.23083936521362602,6.8658369238074215,-5.054266298590164,23.22987489112895,-43.99813551021928,3.5483381445105264,4,-1.6300048828125,-8.139999389648438,-20.587505340576172,-23.470008850097656,3.980010986328125,2,0.05854355590169846,-1.497020477445917,282.07000732421875,1.8314455201105975,282.5,3.1834980541478846,284.8500061035156,0.05854355590169846
5060,2011-04-28,282.4800109863281,284.4200134277344,279.67999267578125,280.01998901367193,298600.0,0.0034813889389986308,-2.019107413598725,-1.1031434319105298,63.06058845280243,65.4906097799876,-1.5033502087038642,-4.768371207436871,-15.235527810087433,-18.94647408610433,17.893243087617595,4.740020751953125,4.30479052265008,3.870509338378895,-3.1788889213298717,10.919907598087661,0.3458102085244832,7.395208468233307,-5.18185053298896,52.93031734768638,-16.451793987598933,3.5246991298543904,4,-2.610015869140625,-8.595016479492188,-21.775020599365234,-24.45001983642578,3.160003662109375,3,0.050021147747400185,1.2375445776088863,281.5,-1.497020477445917,282.07000732421875,1.8314455201105975,282.5,0.050021147747400185
5061,2011-04-29,282.3800048828125,283.260009765625,281.08999633789057,282.2699890136719,251000.0,-0.0003540289564788468,1.3208381611371922,0.04472149857337902,62.19120754597698,64.39776290005238,-0.9498412681784885,-4.188456748447322,-14.81571992622736,-18.710953494009914,17.6701633008475,2.170013427734432,4.259621754129455,3.329502868652355,-3.489605759617291,10.148611496922001,-0.0800514454824679,6.739057182787178,-4.314660352736951,51.33093525179856,-19.62314772000314,3.4095543141348363,4,-2.510009765625,-5.4950103759765625,-20.825008392333984,-23.75000762939453,2.1199951171875,4,0.050747171628573895,-2.019107413598725,282.4800109863281,1.2375445776088863,281.5,-1.497020477445917,282.07000732421875,0.050747171628573895
5062,2011-05-02,281.17999267578125,284.57000732421875,280.5,283.20001220703125,206000.0,-0.004249635902971449,-1.4082848784715951,-18.36116504854369,67.95818154280303,64.67563189261861,0.47228150059243035,-2.6095180930781225,-13.070821429954094,-17.352926703308526,17.172494669249854,4.07000732421875,4.051855767284678,1.8039916992187273,-4.751090066400934,8.359073464838389,-1.4735491835911034,5.081532582028558,-2.4241824766429545,30.674754736763276,-43.378557581502065,3.277540882809833,5,-0.6599884033203125,-4.2949981689453125,-18.494991302490234,-21.41999053955078,7.350006103515625,0,0.04559359719096756,1.3208381611371922,282.3800048828125,-2.019107413598725,282.4800109863281,1.2375445776088863,281.5,0.04559359719096756
5063,2011-05-03,283.44000244140625,285.0,282.3900146484375,284.79998779296875,414000.0,0.008037590954171892,1.9658759883478985,0.673253565385545,63.903876576950054,64.9878393315674,-1.2760360965905875,-4.372265804091512,-14.750705419174949,-19.47881655777735,16.86345521303582,3.82000732421875,4.247607837655437,3.6060012817382585,-2.7261189533230095,9.938121516799526,0.43994116420765295,6.772061399268864,-4.06277314011146,70.67677799066118,-2.071990547377041,3.166060117530622,5,-1.100006103515625,-6.540008544921875,-18.635005950927734,-21.56000518798828,8.5,1,0.03411650729206883,-1.4082848784715951,281.17999267578125,1.3208381611371922,282.3800048828125,-2.019107413598725,282.4800109863281,0.03411650729206883
5064,2011-05-04,283.3500061035156,284.489990234375,282.17999267578125,283.70001220703125,280000.0,-0.0003175145960888637,1.3938267895827074,0.25736020105915086,59.70792944489106,63.742380494468456,-0.4372045288860704,-3.9566589179639777,-13.971342375654672,-19.275098114615616,15.86251040368496,2.30999755859375,4.008730186812215,3.1805053710937727,-3.1501109347052534,9.511121676892799,0.015197218194259676,6.345813523993286,-3.298044318376185,68.98511983295664,-0.5739817873855628,3.165308152899499,5,-1.010009765625,-6.45001220703125,-17.742504119873047,-21.470008850097656,6.850006103515625,2,0.02223394267606671,1.9658759883478985,283.44000244140625,-1.4082848784715951,281.17999267578125,1.3208381611371922,282.3800048828125,0.02223394267606671
5065,2011-05-05,285.2799987792969,287.0,281.04000854492193,282.0,294100.0,0.0068113380420262715,-1.2923124776252828,-9.37126166187113,66.47870183824938,63.2780818965737,-2.414135168512871,-5.48337330491745,-15.112464566415383,-21.092403689048865,14.991350288110745,5.959991455078068,4.093552190044079,4.675997924804676,-1.8111208064479456,11.163116656057298,1.4324385591783653,7.919557290430987,-4.634272408374159,73.53844275841345,5.434180773161472,3.2435593656263206,5,-1.94000244140625,-6.94000244140625,-19.672496795654297,-23.400001525878906,3.600006103515625,3,0.0007011084123915712,1.3938267895827074,283.3500061035156,1.9658759883478985,283.44000244140625,-1.4082848784715951,281.17999267578125,0.0007011084123915712
5066,2011-05-06,281.55999755859375,286.989990234375,281.1300048828125,286.82000732421875,269000.0,-0.013039824861963312,1.0928610354223434,-1.6036621107379117,53.36365666662521,61.93503362448855,0.8829517132405158,-1.3838211969634813,-10.714695793140095,-17.276371011145613,14.97146577012044,5.8599853515625,4.295128089325715,0.6699966430663835,-5.425301627331862,6.765294913464629,-2.3776524921327677,3.7176457782655348,5.44000244140625,16.307654747596153,-47.64556193149942,3.0476491351991335,5,1.779998779296875,-3.220001220703125,-15.952495574951172,-19.68000030517578,8.30999755859375,4,0.014490755523588472,-1.2923124776252828,285.2799987792969,1.3938267895827074,283.3500061035156,1.9658759883478985,283.44000244140625,0.014490755523588472
5067,2011-05-09,284.6400146484375,285.8299865722656,281.17001342773443,281.17001342773443,253000.0,0.010939114634715752,-1.6858625390264832,-0.6596948247853223,60.937484314611304,61.92750575834835,-2.08035204868537,-4.009403835627666,-13.136170295498232,-20.21209206917166,14.950506668069597,4.659973144531193,3.776382408310326,3.3310134887695426,-2.5733060830867203,9.235333060625806,0.3788537028414112,6.283173274697674,2.3599853515625,60.4028735720463,-1.7091657753446157,2.952159785928135,5,-1.300018310546875,-6.300018310546875,-18.190013885498047,-22.76001739501953,4.90997314453125,0,-0.0004919007912869144,1.0928610354223434,281.55999755859375,-1.2923124776252828,285.2799987792969,1.3938267895827074,283.3500061035156,-0.0004919007912869144
5068,2011-05-10,286.4100036621094,287.0,285.0400085449219,285.0400085449219,248400.0,0.006218342195695836,-1.8613115922658825,0.39481113407502516,66.22752302519363,62.647683267567004,-3.542503087836053,-4.972675769003558,-14.296001064349696,-21.82427108969989,16.122639851433746,2.3599853515625,3.221233506388444,4.427001953125,-0.4356724069729694,9.28967631322297,1.9956647730759869,6.858339133174013,-5.279998779296875,90.10071839301158,25.220344958945034,2.4313371800489856,5,-3.07000732421875,-8.07000732421875,-19.087505340576172,-24.530006408691406,3.3699951171875,1,0.007401959045007844,-1.6858625390264832,284.6400146484375,1.0928610354223434,281.55999755859375,-1.2923124776252828,285.2799987792969,0.007401959045007844
5069,2011-05-11,286.3800048828125,288.4200134277344,279.35000610351557,288.4200134277344,454000.0,-0.00010474068263433001,7.892126797014132,-1.4890626392230242,56.23713034901629,61.889521256035216,-3.0703596637704322,-4.495025222864342,-13.823176960244268,-21.739779097115218,15.884907796046477,9.070007324218807,2.9487113343185456,3.9665023803710824,-0.8500076349199048,8.78301239566207,1.5582473727255888,6.374757388016576,0.6199951171875,77.50819297053236,15.575509260434956,2.4082550076454803,5,-2.4949951171875,-7.3300018310546875,-18.067508697509766,-24.50000762939453,5.329986572265625,2,0.01941475474472787,-1.8613115922658825,286.4100036621094,-1.6858625390264832,284.6400146484375,1.0928610354223434,281.55999755859375,0.01941475474472787
5070,2011-05-12,287.8900146484375,288.5,284.0199890136719,286.17999267578125,360000.0,0.005272748585373188,2.058035621289449,-0.8382425538917229,57.59240995279087,61.378543745681206,-4.1708685062531,-5.654642463602329,-14.841763306507687,-23.20001295930615,15.481927736751288,4.480010986328125,2.926205282005469,5.07001190185548,-0.1582607134812406,10.2982845171922,2.455875594187148,7.684148209523812,-8.540008544921932,93.3334889786444,34.57735426202719,2.6141363076683564,5,-3.9650115966796875,-8.800018310546875,-16.505020141601562,-24.790016174316406,4.3499755859375,3,0.008023889127987571,7.892126797014132,286.3800048828125,-1.8613115922658825,286.4100036621094,-1.6858625390264832,284.6400146484375,0.008023889127987571
5071,2011-05-13,286.29998779296875,288.5,284.260009765625,287.8900146484375,239400.0,-0.005523035793410402,2.0177892656226244,-0.929828318520898,59.864937237963346,60.479294378476794,-2.1973956831633927,-3.6658125109372577,-12.887615203867199,-21.613339448154136,14.93521208453617,4.239990234375,2.9601908457638046,3.107485961914051,-1.9897738857583818,8.204745809586484,0.5588560380778063,5.656115885750296,-6.949981689453182,75.95613470434633,18.554460459077447,2.548629923836229,5,-2.3749847412109375,-7.209991455078125,-14.914993286132812,-23.199989318847656,6.1300048828125,4,0.009011586447252862,2.058035621289449,287.8900146484375,7.892126797014132,286.3800048828125,-1.8613115922658825,286.4100036621094,0.009011586447252862
5072,2011-05-16,283.6499938964844,287.5199890136719,283.3500061035156,286.239990234375,238100.0,-0.009256004224494241,-1.6144323584842484,1.6289010018809258,53.67779626317203,59.34306323250146,0.9385080774036396,-0.7743506786246144,-9.8610022092995,-18.972881793174338,14.07025027515414,4.16998291015625,2.76146030031731,0.27899169921875,-4.604903972406873,5.162887370844373,-2.1629561365940617,2.7209395350315617,-4.11698791503909,46.994433456626986,-8.762938567620985,2.4419478358128237,5,0.2750091552734375,-4.55999755859375,-12.264999389648438,-20.54999542236328,9.220001220703125,0,0.021928437703309323,2.0177892656226244,286.29998779296875,2.058035621289449,287.8900146484375,7.892126797014132,286.3800048828125,0.021928437703309323
5073,2011-05-17,281.4800109863281,283.0899963378906,279.260009765625,282.8800048828125,239000.0,-0.007650213138901574,3.208830088703322,0.5405389482614382,49.95669633353476,58.259592886795204,3.130425916114689,1.6503665617083243,-7.261893800454459,-16.82307447579319,14.398842699773509,4.389984130859375,2.5490793357333814,-1.998991394042946,-6.592604418350447,2.5946216302645553,-4.295797906196697,0.29781511811080463,7.019989013671875,24.026012629798927,-34.365113147867774,2.296806512153743,5,2.399993896484375,-2.3900146484375,-10.095016479492188,-18.38001251220703,11.129974365234375,1,0.02866980421935761,-1.6144323584842484,283.6499938964844,2.0177892656226244,286.29998779296875,2.058035621289449,287.8900146484375,0.02866980421935761
5074,2011-05-18,282.5,283.6700134277344,280.42001342773443,281.9700012207031,259600.0,0.0036236641106335288,1.2647881333403825,-0.37857220708446865,50.04322878786479,56.43342921453024,2.209540420581618,1.0147671911360021,-7.983897648707853,-17.85495792021868,14.686317566098001,3.249999999999943,2.321836006748981,-1.19000244140625,-5.11748910613818,2.73748422332568,-3.1537457737721866,0.7737408909596866,5.815200195312514,35.06486643591302,-23.024896771313863,1.9637433323659599,5,1.3800048828125,-3.25,-10.895004272460938,-18.849998474121094,9.100006103515625,2,0.025769907183351703,3.208830088703322,281.4800109863281,-1.6144323584842484,283.6499938964844,2.0177892656226244,286.29998779296875,0.025769907183351703
5075,2011-05-19,277.14999389648443,279.0,274.32998657226557,277.010009765625,770000.0,-0.018938074702710028,1.4323009799013242,0.26412160995001227,40.7825057092669,55.03552355260154,7.023637130497605,6.1434018377411235,-2.3999895898023738,-12.532429532673802,14.50138654805622,8.170013427734432,1.9470078174965693,-6.199508666992131,-11.090950903895248,-1.3080664300890135,-8.64522978544369,-3.753787548540572,10.984102490234307,19.90123254717155,-37.43063118236206,2.4457211184515653,5,4.264999389648381,4.264999389648381,-5.544998168945369,-13.499992370605526,15.690002441406193,3,0.05253472083435029,1.2647881333403825,282.5,3.208830088703322,281.4800109863281,-1.6144323584842484,283.6499938964844,0.05253472083435029
5076,2011-05-20,276.60000610351557,278.20999145507807,274.5599975585937,276.69000244140625,462100.0,-0.001984440934803988,1.3322835720484842,-0.6429038587313418,41.73884132291265,52.90234099796836,7.594726497519389,6.370235255480395,-1.5693113143758524,-12.038145452668857,14.249689966788115,3.649993896484375,1.6695599869423177,-6.336996459960972,-12.022630259467007,-0.6513626604549358,-9.17981335971399,-3.4941795602079537,10.981925890625064,17.210152472177803,-41.696978189541454,2.8428168997530077,5,4.814987182617244,4.814987182617244,-4.970016479492131,-12.925010681152287,16.299987792968807,4,0.056543686860969444,1.4323009799013242,277.14999389648443,1.2647881333403825,282.5,3.208830088703322,281.4800109863281,0.056543686860969444
5077,2011-05-23,276.77999877929693,277.6099853515625,273.17999267578125,276.29000854492193,473300.0,0.0006507327252698314,3.1209936124913464,-5.4445574771074465,37.01246531956014,49.65622347512019,6.909105705795184,6.0499252748172125,-1.4355892082800779,-12.292042486288949,14.43506213367653,4.42999267578125,1.0379417823206154,-5.871003723144497,-12.189437143985003,0.44742969769600904,-9.03022043356475,-2.711787012724244,10.271855397968693,34.31838876815759,-22.145725115192505,3.159216710420253,5,4.059997558593693,4.059997558593693,-4.775009155273494,-12.73000335693365,14.540008544921818,0,0.05654308102285799,1.3322835720484842,276.60000610351557,1.4323009799013242,277.14999389648443,1.2647881333403825,282.5,0.05654308102285799
5078,2011-05-24,293.29998779296875,295.1700134277344,286.79998779296875,288.07000732421875,1154000.0,0.05968635409542289,-1.1544413372714133,10.673642252117588,61.82551363789024,50.27715495166174,-9.533285056065097,-10.103622548532542,-17.40732529096806,-28.820321881965697,14.305322867929876,18.390014648437443,1.3886570834505392,10.087486267089844,2.1882516139709765,17.98672092020871,6.137868940530382,14.037103593649306,-20.1199951171875,91.49602605718536,35.10317696575925,3.949617326559435,5,-9.124984741210938,-9.124984741210938,-20.68499755859375,-28.639991760253906,1.550018310546875,1,-0.0014660507796705469,3.1209936124913464,276.77999877929693,1.3322835720484842,276.60000610351557,1.4323009799013242,277.14999389648443,-0.0014660507796705469
5079,2011-05-25,297.9800109863281,298.0,293.0,294.44000244140625,607200.0,0.015956438418479824,1.7933065664186039,0.6768684063112688,64.16779354269394,51.007753128317646,-13.851431215057573,-14.214484779059035,-21.41957270987973,-33.435041055111355,14.482944864695702,5.0,1.4252995729260647,13.943508911132824,3.7047055314016006,24.182312290864047,8.82410722126724,19.062910600998407,-24.800018310546875,99.91946411050262,43.80778675382487,5.119401689865612,5,-12.3900146484375,-12.3900146484375,-25.365020751953125,-33.32001495361328,-0.360015869140625,2,-0.018021429078382112,-1.1544413372714133,293.29998779296875,3.1209936124913464,276.77999877929693,1.3322835720484842,276.60000610351557,-0.018021429078382112
5080,2011-05-26,296.6099853515625,298.4700012207031,296.0,297.9800109863281,540000.0,-0.004597709860573396,1.1021232387507305,-0.3870119569996293,67.71836183890002,51.88035586175505,-12.420552025911093,-12.365590337887511,-19.324927081801718,-31.94011266092241,15.019986718349394,2.470001220703125,1.1409205580517323,11.866984558105457,0.22636413699251534,23.5076049792184,6.046674347548958,17.687294768661957,-22.437192382812498,92.6452540898247,30.19745942714929,5.8203102105564755,5,-10.784988403320312,-10.784988403320312,-23.9949951171875,-31.949989318847656,0.530029296875,3,-0.01689079766518553,1.7933065664186039,297.9800109863281,-1.1544413372714133,293.29998779296875,3.1209936124913464,276.77999877929693,-0.01689079766518553
5081,2011-05-27,296.7099914550781,297.80999755859375,294.8399963378906,295.2699890136719,293900.0,0.00033716364402591736,-1.5826234641615582,-1.05107700532377,65.28231256505939,53.16974656196475,-12.16822789385111,-11.949649417230717,-18.704843759543678,-31.753056127307786,15.498905779124161,2.970001220703125,1.2282037852427266,11.250491333007801,-1.489845752994711,23.990828419010313,4.8803227900065735,17.62065987600903,-21.07936599121092,93.04069129712333,29.081152206516776,6.370168543001243,5,-10.884994506835938,-10.884994506835938,-21.972488403320312,-30.72998809814453,1.040008544921875,4,-0.013043022576384677,1.1021232387507305,296.6099853515625,1.7933065664186039,297.9800109863281,-1.1544413372714133,293.29998779296875,-0.013043022576384677
5082,2011-05-31,294.0,299.6000061035156,293.1199951171875,298.8599853515625,486200.0,-0.009133468818452006,1.044158844765343,-3.374984105455008,59.3865841995575,54.21751188041172,-8.756536016941482,-8.674728089704104,-15.324611551497355,-28.71839018182027,15.82328818236175,6.480010986328125,1.1088889497817718,7.899499511718773,-5.218669670963834,21.01766869440138,1.340414920377441,14.458584103060105,-16.999011990722636,56.25001490113988,-4.220964005050064,6.55908459134131,5,-7.6100006103515625,-7.6100006103515625,-19.077499389648438,-27.834999084472656,4.3800048828125,1,-0.0037415173588967177,-1.5826234641615582,296.7099914550781,1.1021232387507305,296.6099853515625,1.7933065664186039,297.9800109863281,-0.0037415173588967177
5083,2011-06-01,293.1099853515625,295.17999267578125,293.0299987792969,294.0,378800.0,-0.00302726070897108,-3.0952740801023078,0.18313113807047948,58.14964168302545,55.11822442431846,-6.753525693271513,-7.402655728076297,-13.796662905847427,-27.415365982357685,16.069123058514844,2.149993896484375,1.0443520129902026,6.5259857177734375,-6.888769886003615,19.94074132155049,-0.1813920841150889,13.233363519661964,-14.301075894746077,1.6664431795587902,-54.30931268552683,6.707377801888513,6,-6.7199859619140625,-6.7199859619140625,-18.10748291015625,-26.944984436035156,5.170013427734375,2,-0.006106847657191938,1.044158844765343,294.0,-1.5826234641615582,296.7099914550781,1.1021232387507305,296.6099853515625,-0.006106847657191938
5084,2011-06-02,289.6499938964844,294.1199951171875,289.0,294.1199951171875,287000.0,-0.011804413455679952,1.2908249301919126,5.0223906185708405,52.035127663493746,56.368515752565884,-2.4279757454569904,-3.6327374781265576,-9.746100087180253,-23.576174831843446,16.080089443429475,5.1199951171875,1.2538991629704697,2.7509948730468636,-10.639862470863306,16.141852216957034,-3.9444337989082214,9.446423545001949,-9.177796707932032,6.132014360527551,-43.2544515776072,6.695428671955096,6,-3.2599945068359375,-3.2599945068359375,-13.034996032714844,-23.48499298095703,5.850006103515625,3,0.01795274405871261,-3.0952740801023078,293.1099853515625,1.044158844765343,294.0,-1.5826234641615582,296.7099914550781,0.01795274405871261
5085,2011-06-03,285.4800109863281,290.5,284.8299865722656,287.29998779296875,325900.0,-0.014396626956762582,-2.634594129326956,0.40715353682931327,49.10521909460921,57.187002171643286,3.4060667399793374,0.5828828492838625,-5.193975457608872,-19.080442878044437,15.284417139612216,5.670013427734375,1.6656211784547281,-1.4289886474609261,-14.81505290091269,11.957075605990838,-8.122020774186808,5.264043479264956,-3.4775890845787103,4.400971932956462,-39.90513991209067,6.693032126725892,6,0.9099884033203125,0.9099884033203125,-8.865013122558594,-19.31501007080078,12.1099853515625,4,0.04252481316963652,1.2908249301919126,289.6499938964844,-3.0952740801023078,293.1099853515625,1.044158844765343,294.0,0.04252481316963652
5086,2011-06-06,285.6400146484375,287.2200012207031,283.94000244140625,286.6300048828125,316800.0,0.0005604723831855729,2.0230641577363375,0.5439576102084277,52.29635514499199,58.88521215224682,5.211261717373304,0.7844345831786086,-5.028186554061563,-18.890980073460355,14.400789462992748,3.279998779296875,2.048793215706496,-1.4729858398437727,-14.63835568219713,11.692384002509584,-8.055670761020451,5.109699081332906,-2.229786010546775,10.855758681235592,-31.74254628045415,6.582684921176687,6,6.1299896240234375,0.7499847412109375,-8.762519836425781,-19.475013732910156,11.29998779296875,0,0.04026046565693564,-2.634594129326956,285.4800109863281,1.2908249301919126,289.6499938964844,-3.0952740801023078,293.1099853515625,0.04026046565693564
5087,2011-06-07,284.5,289.3900146484375,284.1199951171875,285.0,338700.0,-0.003991088747984484,-7.365045533811277,0.505055487053021,53.569725421275855,57.967902350400784,8.450143931982495,2.016825548142947,-3.677873603561636,-17.398832052018065,13.593868307477749,5.27001953125,3.209161180777585,-2.6059997558593864,-15.777054199847385,10.565054688128612,-9.191526977853357,3.9795274661345843,15.100006103515625,4.98218901366233,-38.31445715050256,6.5855272219939875,6,7.2700042724609375,1.8899993896484375,-6.122505187988281,-18.334999084472656,13.3800048828125,1,0.0465729349736379,2.0230641577363375,285.6400146484375,-2.634594129326956,285.4800109863281,1.2908249301919126,289.6499938964844,0.0465729349736379
5088,2011-06-08,288.5299987792969,289.489990234375,283.25,284.80999755859375,485300.0,0.01416519781826664,1.212768720476595,-7.44000244140625,56.654154759250716,57.13305359668487,4.103939358467073,-1.9459762919237846,-7.299404405951748,-21.061982813553072,12.429726614817065,6.239990234375,4.596266950683969,1.3179992675781023,-11.863589573099773,14.499588108255978,-5.272795152760864,7.908793687917068,10.760407104492174,48.57406762720811,4.061165426276972,6.590794420338938,6,2.8950042724609375,-2.1399993896484375,-9.827499389648438,-22.36499786376953,8.75,2,0.03413858574563711,-7.365045533811277,284.5,2.0230641577363375,285.6400146484375,-2.634594129326956,285.4800109863281,0.03413858574563711
5089,2011-06-09,291.94000244140625,292.5400085449219,286.9800109863281,288.3699951171875,305100.0,0.011818541144894112,1.3312263281809806,0.9596790733159963,67.05095665549482,57.0588974651954,-0.28266621989695295,-5.183860758753724,-10.333811322621727,-24.0926025110291,13.090094226682147,5.55999755859375,6.3388426491974315,4.45000305175779,-8.89125837941117,17.79126448292675,-2.22062766382669,11.12063376734227,6.708787207031264,93.54138265197182,44.0185573318319,6.670630715584468,6,-0.5149993896484375,-5.5500030517578125,-12.32000732421875,-25.76000213623047,3.41998291015625,3,0.021716778395804326,1.212768720476595,288.5299987792969,-7.365045533811277,284.5,2.0230641577363375,285.6400146484375,0.021716778395804326
5090,2011-06-10,290.20001220703125,292.2300109863281,288.7099914550781,290.70001220703125,395700.0,-0.005960095292950607,-1.0229756037672975,-0.1400557350703527,65.2603203932766,57.05645389055287,0.5056204701090792,-3.438217198467896,-8.246818150654804,-21.947081396994577,13.76654488840626,3.52001953125,5.844847786478454,2.594512939453125,-10.801215535717517,15.990241414623767,-4.103351298132168,9.292377177038418,7.832825855468741,74.81168799172183,20.32571366671388,6.697864237585318,6,1.2249908447265625,-3.8100128173828125,-10.58001708984375,-24.02001190185547,8.129974365234375,4,0.018263223880182755,1.3312263281809806,291.94000244140625,1.212768720476595,288.5299987792969,-7.365045533811277,284.5,0.018263223880182755
5091,2011-06-13,288.8800048828125,291.29998779296875,288.239990234375,291.29998779296875,313500.0,-0.004548612228441384,1.5289414613231103,4.8399658203125,63.238506336231225,57.48444523907217,0.66843399284528,-2.0185005373925264,-6.575741472979075,-20.215521798676036,14.443980440562287,3.05999755859375,4.735383583213775,1.1455047607421989,-12.246979396238089,14.537988917722487,-5.5507373177479735,7.841746839232371,8.561519657187489,60.602795525844655,3.418459508597138,6.6962420784901475,6,0.334991455078125,-2.4900054931640625,-8.040008544921875,-21.70000457763672,6.709991455078125,0,0.030150897631739726,-1.0229756037672975,290.20001220703125,1.3312263281809806,291.94000244140625,1.212768720476595,288.5299987792969,0.030150897631739726
5092,2011-06-14,289.8699951171875,290.5899963378906,289.1600036621094,290.2300109863281,345300.0,0.0034269946609029045,1.6481675096781485,0.14876793866175692,44.315565661756075,55.94732568115336,-1.0828831775281174,-2.654720162655849,-7.231704895329813,-20.825060299587392,15.414571002509703,1.709991455078125,3.5142952460643073,1.824494934082054,-11.457041347610925,15.106031215775033,-4.816273206764436,8.465263074928544,7.003868441212489,71.25930062579046,17.654451265781617,6.640768140846479,6,-1.18499755859375,-3.4799957275390625,-9.029998779296875,-22.68999481201172,5.649993896484375,1,0.024390269580542467,1.5289414613231103,288.8800048828125,-1.0229756037672975,290.20001220703125,1.3312263281809806,291.94000244140625,0.024390269580542467
5093,2011-06-15,289.54998779296875,290.5199890136719,288.45001220703125,289.07000732421875,366600.0,-0.0011039684327774912,-1.4069907735982967,-1.3332203102483682,33.66909332977039,53.906655199628545,-1.4762063460407262,-1.7909547725407151,-6.561929101417604,-20.1157338907405,15.417105365166032,2.069976806640625,2.3699277597710307,1.1009887695312273,-11.826320852484287,14.028298391546741,-5.36266604147653,7.564643580538984,6.778921223095267,46.2226247324222,-1.4607933279667336,6.463654811007747,6,-1.6549835205078125,-3.1599884033203125,-8.709991455078125,-21.524986267089844,6.300018310546875,2,0.028768839374981425,1.6481675096781485,289.8699951171875,1.5289414613231103,288.8800048828125,-1.0229756037672975,290.20001220703125,0.028768839374981425
5094,2011-06-16,289.7799987792969,290.1499938964844,285.2099914550781,288.82000732421875,447100.0,0.0007943740149372047,4.811830176824342,2.000063580874873,36.15731079297415,52.46799872166909,-1.88395477367078,-1.5258324098724643,-6.508369407524981,-19.94091688009894,15.505135920444568,4.94000244140625,1.6336992746500414,0.9669998168945426,-11.661530027610013,13.595529661399098,-5.347265105357735,7.28126473914682,6.025753876124554,65.09963831119148,22.14920464609306,6.3142649222522875,6,-1.8849945068359375,-3.3899993896484375,-8.94000244140625,-20.01000213623047,5.160003662109375,3,0.025881703470197692,-1.4069907735982967,289.54998779296875,1.6481675096781485,289.8699951171875,1.5289414613231103,288.8800048828125,0.025881703470197692
5095,2011-06-17,291.7099914550781,293.04998779296875,290.3599853515625,291.0,804500.0,0.006660199751229889,-1.703491849284608,0.7395810153542932,40.56603773584905,51.16463012065321,-3.170725117589882,-2.4338844677801603,-8.124905620086679,-21.406200370498823,14.395909401183852,3.269989013671875,1.008580008894569,2.1689926147461165,-9.249331444681843,13.587316674174076,-3.5401694149678633,7.878154644460096,3.5935310941264333,82.90820199220713,44.381497889771836,5.709162029713971,6,-3.55999755859375,-5.3199920654296875,-10.242485046386719,-19.774986267089844,3.45001220703125,4,0.01251240616846161,4.811830176824342,289.7799987792969,-1.4069907735982967,289.54998779296875,1.6481675096781485,289.8699951171875,0.01251240616846161
5096,2011-06-20,292.239990234375,293.1499938964844,290.0299987792969,291.30999755859375,496000.0,0.001816868790311954,1.2690873579545454,1.3098646034816248,46.38155995974492,50.36594506937199,-2.9793759798271253,-1.8257024325799875,-8.304648069978612,-21.485565387359657,13.201061863132585,3.1199951171875,0.9371660649190972,1.9169921875,-7.782502068432905,11.616486443432905,-2.9327549404664524,6.766739315466452,2.5813914128613646,88.5390002229243,50.09560964164528,4.849747127966439,6,-4.0399932861328125,-5.8499908447265625,-10.732490539550781,-19.55999755859375,-3.089996337890625,0,0.020839024573626963,-1.703491849284608,291.7099914550781,4.811830176824342,289.7799987792969,-1.4069907735982967,289.54998779296875,0.020839024573626963
5097,2011-06-21,292.42999267578125,292.9100036621094,291.42999267578125,292.3999938964844,444600.0,0.0006501589370224714,1.989858512376314,0.032257005972304256,48.56055712033903,49.46665644282624,-2.1525808148857095,-0.8254523616574261,-8.148505169991608,-21.315536175747752,11.691115435888339,1.480010986328125,1.3652434558590016,1.324494934082054,-6.011951626621737,8.660941494785845,-2.3437283462698133,4.992718214433921,1.9285337055656555,90.93197733859128,45.860471704248596,3.66822328035189,6,-3.25,-6.0399932861328125,-10.922492980957031,-19.75,-6.589996337890625,1,0.010806017649540145,1.2690873579545454,292.239990234375,-1.703491849284608,291.7099914550781,4.811830176824342,289.7799987792969,0.010806017649540145
5098,2011-06-22,292.8699951171875,294.0799865722656,292.1700134277344,292.1700134277344,387300.0,0.0015046419738966588,-4.457208876487771,23.333672431332655,57.81553462781158,48.440498439750336,-2.1369347556991443,-1.3695373803483335,-8.122759807896898,-21.308818692955242,11.121220068049702,1.90997314453125,1.6652318056572994,1.7859970092773665,-5.525850599029184,9.097844617583917,-1.869926794875937,5.44192081343067,-9.6199951171875,86.35860066333623,34.85945474376989,3.655923804153287,6,-3.225006103515625,-6.4799957275390625,-11.362495422363281,-20.19000244140625,-7.41998291015625,2,0.009048362552210198,1.989858512376314,292.42999267578125,1.2690873579545454,292.239990234375,-1.703491849284608,291.7099914550781,0.009048362552210198
5099,2011-06-23,292.6099853515625,294.2699890136719,290.7200012207031,290.7200012207031,476500.0,-0.0008877992623347319,-2.7566323811984303,2.7000479574486635,71.35997688787143,49.11823805026087,-1.9801247731768399,-1.6152803602415133,-7.546452284252268,-20.63850463516917,10.008389026653465,3.54998779296875,2.0334977591015786,1.7944885253906477,-4.811435180787839,8.400412231569135,-1.5084733276985958,5.097450378479891,-9.143385620117215,60.84888005988369,3.252006415956359,3.3029618530892413,6,-2.8699951171875,-6.2199859619140625,-11.124984741210938,-19.92999267578125,-10.3599853515625,3,0.011072830436939185,-4.457208876487771,292.8699951171875,1.989858512376314,292.42999267578125,1.2690873579545454,292.239990234375,0.011072830436939185
5100,2011-06-24,291.6000061035156,293.70001220703125,290.3299865722656,292.54998779296875,336900.0,-0.003451622632882567,1.0738424556560278,-0.502640034877525,66.98970510708115,49.53503791368864,-0.8388903827190006,-1.053915592480962,-6.2895440826919184,-19.243400312918823,8.738597238332549,3.370025634765625,1.9255665699042197,1.0350082397461051,-5.001127610079209,7.071144089571419,-1.9830596851665518,4.053076164658762,-7.701270800781288,37.02855991247769,-25.386857937081835,3.018067924912664,6,-1.860015869140625,-5.2100067138671875,-10.035003662109375,-18.920013427734375,-14.890014648437557,4,0.011454033840812006,-2.7566323811984303,292.6099853515625,-4.457208876487771,292.8699951171875,1.989858512376314,292.42999267578125,0.011454033840812006
5101,2011-06-27,292.8399963378906,293.9700012207031,290.0,290.989990234375,267300.0,0.004252366969892396,-1.0731149552593207,-1.9474123807382184,73.63946666851203,52.79324913666153,-1.6294355361064277,-2.7391388605090015,-7.233768802327631,-20.035411474980606,7.620642044646969,3.970001220703125,1.0374174869256763,2.4684982299804688,-2.955265751416448,7.8922622113773855,-0.2433837607179612,5.180380220678899,-8.526410886718793,66.51062400388797,-3.038773538867545,2.7118819906984544,6,-3.100006103515625,-6.4499969482421875,-11.425003051757812,-20.160003662109375,-11.339996337890625,0,0.007922440080697868,1.0738424556560278,291.6000061035156,-2.7566323811984303,292.6099853515625,-4.457208876487771,292.8699951171875,0.007922440080697868
5102,2011-06-28,292.8999938964844,293.5199890136719,292.5799865722656,293.5,437000.0,0.0002048817079089993,1.9375804682657003,-0.32432655350456113,65.9839084873353,56.38378415416874,-1.3571464587247988,-3.041722198461457,-7.030857638408236,-19.694426339711754,6.184594365613857,0.94000244140625,0.32619721193572104,2.58349609375,-2.7059877930930156,7.872979980593016,-0.06124584967147939,5.228238037171479,-8.188152302812568,67.91572266811512,-4.109825085772073,2.644741943421498,6,-3.160003662109375,-6.5099945068359375,-11.485000610351562,-20.220001220703125,-19.609985351562443,1,-0.01280300470516671,-1.0731149552593207,292.8399963378906,1.0738424556560278,291.6000061035156,-2.7566323811984303,292.6099853515625,-0.01280300470516671
5103,2011-06-29,291.32000732421875,293.5400085449219,290.6199951171875,293.4200134277344,342700.0,-0.005394286805017856,1.4957418782685812,3.499974568943594,47.3817698184405,57.63094626810944,0.5591188223633594,-1.6893246005366223,-5.176401166278936,-17.777492824325464,4.857594524057294,2.920013427734375,-0.24391658863669363,1.0930084228515398,-4.056172331729385,6.242189177432465,-1.4815819544389228,3.6675988001420023,-6.225839833746932,30.91360001143519,-36.80447401315783,2.5745903772904644,6,0.8149871826171875,0.1049957275390625,-10.480010986328125,-18.6400146484375,-12.58001708984375,2,-0.01881096680129235,1.9375804682657003,292.8999938964844,-1.0731149552593207,292.8399963378906,1.0738424556560278,291.6000061035156,-0.01881096680129235
5104,2011-06-30,294.8500061035156,296.20001220703125,291.8699951171875,292.54998779296875,381100.0,0.012117254876244266,-1.366127189800802,-1.095243631290599,67.05797007346175,60.57449430562197,-2.4317974850691257,-5.069703265132034,-8.35172446331103,-20.93589893384558,4.247229406642383,4.8800048828125,0.1723161849060375,4.363006591796875,-1.1740275957860717,9.900040779379822,1.59448949800543,7.13152368558832,-9.388805752115786,78.22575087860919,10.933843712979282,2.768517093791471,6,-1.75,-3.4250030517578125,-10.675003051757812,-18.835006713867188,-26.339996337890625,3,-0.031880595902664566,1.4957418782685812,291.32000732421875,1.9375804682657003,292.8999938964844,-1.0731149552593207,292.8399963378906,-0.031880595902664566
5105,2011-07-01,297.6199951171875,298.19000244140625,294.8599853515625,295.3800048828125,255800.0,0.009394569972297706,-1.030480089318943,0.9739010442235991,78.97883190998502,64.19641341120419,-4.777718641478884,-7.255558623395586,-10.910648995971087,-23.34315611737094,4.57609305025012,3.339996337890625,1.039094239679855,6.52599639892577,0.648836638184207,12.403156159667333,3.58741651855496,9.46457627929658,-11.51446605444977,93.04020568617953,23.87348789292892,2.938579880370786,7,-3.524993896484375,-6.1949920654296875,-12.029998779296875,-20.19000244140625,-17.519989013671932,4,-0.0516430191833569,-1.366127189800802,294.8500061035156,1.4957418782685812,291.32000732421875,1.9375804682657003,292.8999938964844,-0.0516430191833569
5106,2011-07-05,297.1400146484375,298.5299987792969,294.510009765625,296.1400146484375,289700.0,-0.001612729240725308,1.1269961731604528,0.44643051771117165,74.94868336167967,67.12842743801981,-3.9443662471568928,-6.187066710457657,-10.24952199082935,-22.530369323669277,5.017112778286011,4.019989013671875,1.841870055238985,5.471015930175781,-0.4096508588548886,11.351682719206451,2.5306825356604463,8.411349324691116,-10.067727715406306,82.4275159628851,12.96677154382293,2.9403333945153256,7,-2.8750152587890625,-5.7150115966796875,-11.315017700195312,-19.475021362304688,-22.32000732421875,1,-0.06875554346839252,-1.030480089318943,297.6199951171875,-1.366127189800802,294.8500061035156,1.4957418782685812,291.32000732421875,-0.06875554346839252
5107,2011-07-06,297.75,298.79998779296875,294.760009765625,295.2900085449219,333300.0,0.002052854955547412,-1.2954492253539442,2.459991455078125,77.59102951142876,69.32570464731062,-4.157559594872055,-6.064424904283044,-10.591778562405466,-22.766772322349198,5.149066194903515,4.03997802734375,2.455394027892396,5.4185012817382585,-0.031202870796221305,10.868205434272738,2.69364920547099,8.143353358005527,-9.531941882342267,87.16395191798301,14.153866706005118,2.7248520762672497,7,-3.350006103515625,-6.3249969482421875,-11.925003051757812,-18.479995727539062,-15.8599853515625,2,-0.054575986565911005,1.1269961731604528,297.1400146484375,-1.030480089318943,297.6199951171875,-1.366127189800802,294.8500061035156,-0.054575986565911005
5108,2011-07-07,298.3800048828125,299.45001220703125,298.0,299.0,330800.0,0.0021158854166667407,-1.1014595311808935,-0.25203141088464065,78.178414797305,70.08330885946991,-4.384892796504744,-6.238507171212632,-10.927351896024902,-23.035537831275008,5.514453727185712,1.70001220703125,2.885374452920871,5.556005859374977,-0.2178636255577544,11.329875344307709,2.669071116908583,8.442940601841372,-8.892115204117431,85.88384021386413,11.38266964141961,2.886934742466368,7,-3.654998779296875,-7.029998779296875,-11.990005493164062,-18.544998168945312,-10.77001953125,3,-0.08408739167272472,-1.2954492253539442,297.75,1.1269961731604528,297.1400146484375,-1.030480089318943,297.6199951171875,-0.08408739167272472
5109,2011-07-08,298.2799987792969,298.55999755859375,295.1499938964844,295.80999755859375,305700.0,-0.0003351635561333888,1.2508284065386204,-3.983904311872416,74.46031558472251,70.91337669031894,-3.795109652496592,-5.943918713750463,-10.50962993110636,-22.570248521074006,5.067450002572663,3.410003662109375,3.268697968895026,5.138999938964844,-1.1073490180129966,11.385348895942684,2.0158254604759236,8.262174417453764,-7.397411946634747,76.31552936234355,2.758913116241203,3.1231744784889277,7,-3.55499267578125,-6.92999267578125,-11.889999389648438,-18.444992065429688,-10.8800048828125,4,-0.06550894671077123,-1.1014595311808935,298.3800048828125,-1.2954492253539442,297.75,1.1269961731604528,297.1400146484375,-0.06550894671077123
5110,2011-07-11,295.5,297.6400146484375,293.8399963378906,295.94000244140625,277500.0,-0.009320097863329546,-1.0212810856437893,-0.17813855220727232,60.39548462436746,69.44182312985843,-0.4511635695716336,-2.8949237936867576,-7.469262023157796,-19.437263837697003,4.7192988949275465,4.44000244140625,3.336525041780874,2.0940017700195312,-4.076234908924675,8.264238448963738,-0.9911165694525721,5.179120109491635,-3.417973614926211,29.589999401617806,-40.33351799587783,3.0851183394720976,7,-0.464996337890625,-4.149993896484375,-9.110000610351562,-14.824996948242188,-7.230010986328125,0,-0.09133668438028764,1.2508284065386204,298.2799987792969,-1.1014595311808935,298.3800048828125,-1.2954492253539442,297.75,-0.09133668438028764
5111,2011-07-12,297.5899963378906,299.6000061035156,293.1000061035156,293.2099914550781,392400.0,0.007072745644299827,-1.8261019557890825,-9.954501317797199,64.6758404955048,69.29648224187727,-2.007639403920564,-4.531251766763148,-9.266011056071761,-21.189992764620342,4.397104181225356,6.5,3.2486683590485086,3.7484985351562727,-2.3051071765083293,9.802104246820875,0.7216956793240001,6.775301390988545,1.860015869140625,69.07677283653845,1.7358868293281802,3.026802855832299,7,-2.4799957275390625,-6.1649932861328125,-11.199996948242188,-16.914993286132812,-9.1099853515625,1,-0.058772104068029574,-1.0212810856437893,295.5,1.2508284065386204,298.2799987792969,-1.1014595311808935,298.3800048828125,-0.058772104068029574
5112,2011-07-13,296.94000244140625,300.3999938964844,296.0199890136719,298.4800109863281,312900.0,-0.0021841926962704594,-1.591691721516473,-0.3515997324489284,61.43908463992864,70.85840611093151,-0.8094233077326294,-3.5040894520327583,-8.28559081745334,-20.08796412874824,4.131742249727475,4.3800048828125,3.317577432986468,2.7450042724609602,-3.155893469582736,8.645902014504657,-0.2054445985608595,5.69545314348278,-3.839996337890625,52.60277752230296,-11.823052815491266,2.9504488710218375,7,-0.8050079345703125,-5.1150054931640625,-7.8600006103515625,-15.740005493164062,-7.779998779296875,2,-0.07449314654583239,-1.8261019557890825,297.5899963378906,-1.0212810856437893,295.5,1.2508284065386204,298.2799987792969,-0.07449314654583239
5113,2011-07-14,297.8800048828125,302.0,295.260009765625,298.3699951171875,416500.0,0.0031656308805740885,-1.3525351512569237,0.3181737114321384,64.26650055682046,70.54824283130469,-0.8057668646686125,-3.992740057549895,-8.950289347354385,-20.56699419019128,4.161833660697596,6.739990234375,3.1945081893637735,3.2685058593750114,-2.4241767220713655,8.961188440821388,0.4221645686517945,6.114847150098228,-4.779998779296875,53.70788828501381,-10.708964413872607,2.846341290723202,7,-0.3300018310546875,-5.2550048828125,-8.800003051757812,-13.680007934570312,-6.459991455078125,3,-0.05367930029632417,-1.591691721516473,296.94000244140625,-1.8261019557890825,297.5899963378906,-1.0212810856437893,295.5,-0.05367930029632417
5114,2011-07-15,297.2799987792969,298.6600036621094,294.0799865722656,298.6600036621094,292100.0,-0.0020142543765288012,5.637682441397612,2.8163926258096663,65.72539490493216,69.07563871963215,0.19577024920909025,-2.9534692690352813,-8.073373990565699,-19.456124977955994,4.308107089141884,4.58001708984375,3.3230021397010887,2.2934997558593864,-3.035596394622644,7.622595906341417,-0.37104831938165717,4.95804783110043,-3.8239929199218636,46.96624204913677,-20.051066535130516,2.664548075241017,7,0.2700042724609375,-3.6750030517578125,-8.37249755859375,-13.080001831054688,-1.579986572265625,4,-0.032528301491663636,-1.3525351512569237,297.8800048828125,-1.591691721516473,296.94000244140625,-1.8261019557890825,297.5899963378906,-0.032528301491663636
5115,2011-07-18,295.3599853515625,297.0799865722656,294.4700012207031,297.0799865722656,177100.0,-0.006458602783969369,2.034864533986267,1.246373286156568,56.72357105285871,67.05062624087428,1.9684961853403706,-0.786300960564688,-5.955271715999743,-17.000090951458674,4.330284027589091,2.80999755859375,3.875586320476998,0.19098663330078125,-4.910806237934878,5.2927795045364405,-2.359909802317077,2.7418830689186393,-1.562219726562489,25.39304267320452,-39.96625503203093,2.5508964356178367,7,2.1900177001953125,-1.7549896240234375,-6.452484130859375,-11.159988403320312,3.95001220703125,0,-0.026950134919608293,5.637682441397612,297.2799987792969,-1.3525351512569237,297.8800048828125,-1.591691721516473,296.94000244140625,-0.026950134919608293
5116,2011-07-19,298.3299865722656,299.2099914550781,296.1600036621094,296.7099914550781,268300.0,0.010055530092094145,-1.2426622385782247,-0.9418569578254467,62.54042000152235,65.37833629532912,-0.9107291043449095,-3.4537365808530467,-8.568663147451275,-19.45303364211418,4.625419805653936,3.850006103515625,3.9483230547801895,2.8564880371093864,-2.236184317401978,7.949160391620751,0.3101518598537041,5.402824214365069,-4.25,53.6615251827391,-10.904537145740392,2.5463361772556765,7,-0.7799835205078125,-4.7249908447265625,-9.4224853515625,-14.129989624023438,5.77001953125,1,-0.033721040496734855,2.034864533986267,295.3599853515625,5.637682441397612,297.2799987792969,-1.3525351512569237,297.8800048828125,-0.033721040496734855
5117,2011-07-20,295.5899963378906,298.6199951171875,294.7799987792969,298.3299865722656,180800.0,-0.009184427840649767,1.3132457027300304,-1.6913570944163967,59.35991929754615,63.28739235091146,1.665821902700543,-0.4899904899324383,-5.595842876323445,-16.240838195437334,4.783279909520119,3.839996337890625,3.4933316371162846,-0.04150238037107101,-4.92852263900005,4.845517878257908,-2.485012509685589,2.402007748943447,-1.1932092285156273,19.065747544533625,-47.70170943501739,2.4435101293145034,7,1.9600067138671875,-1.9850006103515625,-7.787498474121094,-10.949996948242188,2.839996337890625,2,-0.024053538481170533,-1.2426622385782247,298.3299865722656,2.034864533986267,295.3599853515625,5.637682441397612,297.2799987792969,-0.024053538481170533
5118,2011-07-21,295.5199890136719,297.2200012207031,294.7699890136719,296.3599853515625,293600.0,-0.00023683928781781383,-1.0940308045437355,0.30656909917134456,51.73122417436835,60.761937749761,1.4387744256150654,-0.22269042511368298,-5.346079321759646,-15.73511493289925,4.69041385658386,2.45001220703125,3.1427826696009333,-0.24400939941403976,-4.956356053227182,4.468337254399103,-2.600182726320611,2.1121639274925315,-0.8190733886718817,28.070196311719215,-35.70919272987966,2.356173326906581,7,2.0300140380859375,-1.9149932861328125,-7.982490539550781,-10.879989624023438,5.779998779296875,3,-0.02152133726313943,1.3132457027300304,295.5899963378906,-1.2426622385782247,298.3299865722656,2.034864533986267,295.3599853515625,-0.02152133726313943
5119,2011-07-22,295.8500061035156,296.6099853515625,295.1199951171875,296.44000244140625,172500.0,0.0011167335615611673,2.204410461720211,0.7023796548592189,44.76644402615379,59.02537768329282,0.8133456419355412,-0.31360630387246147,-5.48783207149188,-15.712010224935284,4.950140518132157,1.489990234375,2.6753221591393412,-0.07599334716798012,-4.548463861654,4.396477167318039,-2.3122286044109615,2.160241910075001,-1.08001708984375,29.11408704609838,-29.68491435428712,2.2362352572430093,7,1.6999969482421875,-2.2450103759765625,-8.707504272460938,-11.210006713867188,11.290008544921875,4,-0.014973779227272499,-1.0940308045437355,295.5199890136719,1.3132457027300304,295.5899963378906,-1.2426622385782247,298.3299865722656,-0.014973779227272499
5120,2011-07-25,294.94000244140625,296.3699951171875,293.2200012207031,294.2699890136719,228400.0,-0.0030758953636491615,-1.2743728447563543,-1.135623027983241,43.65626066969612,56.689868813758515,1.8277694129458268,0.9058970943871145,-4.444936364152227,-14.439733885500004,5.129347028977794,3.149993896484375,2.08177746861395,-1.1529968261718864,-5.171753043152137,2.865759390808364,-3.1623749346620116,0.8563812823182388,7.05999755859375,28.714591400040756,-25.976272110294065,2.009378108490136,7,2.6699981689453125,1.05999755859375,-7.7975006103515625,-10.300003051757812,13.589996337890625,0,0.002576828369613926,2.204410461720211,295.8500061035156,-1.0940308045437355,295.5199890136719,1.3132457027300304,295.5899963378906,0.002576828369613926
5121,2011-07-26,295.1600036621094,296.29998779296875,293.6000061035156,294.82000732421875,150700.0,0.0007459185559166581,1.0610825732955935,0.5074470507856981,42.35991206638591,54.569960750031555,1.3709997895514903,0.915557867711243,-4.475489999814613,-14.351424086507905,5.401984662466021,2.699981689453125,1.5900854339215584,-1.0489959716796875,-4.797223294863954,2.6992313515045794,-2.9231096332717925,0.8251176899124175,6.664396362304672,35.92601174362945,-14.051749653717032,1.874113661592131,7,2.4499969482421875,0.839996337890625,-7.890007019042969,-10.520004272460938,11.839996337890625,1,0.01406014990172988,-1.2743728447563543,294.94000244140625,2.204410461720211,295.8500061035156,-1.0940308045437355,295.5199890136719,0.01406014990172988
5122,2011-07-27,289.1499938964844,293.3299865722656,287.0,293.25,399300.0,-0.020361870480612554,1.9718391586850155,-12.058971367022709,29.33275569179635,50.68843354280665,6.883682818484829,6.988527792066066,1.7434668052418374,-8.047197879228293,6.303050719854737,8.160003662109375,1.3390424859614427,-6.8715057373046875,-11.571128484639985,-2.17188298996939,-9.221317110972336,-4.521694363637039,12.502318151855434,21.037119762070418,-23.390876368635276,2.3498113736676456,7,3.9550018310546875,5.350006103515625,-1.8549957275390625,-4.5099945068359375,22.899993896484375,2,0.051703311508224825,1.0610825732955935,295.1600036621094,-1.2743728447563543,294.94000244140625,2.204410461720211,295.8500061035156,0.051703311508224825
5123,2011-07-28,285.8399963378906,288.54998779296875,284.5,287.9599914550781,255900.0,-0.011447337466583996,1.4545471359609374,0.5170712100573879,25.646077887814016,46.235176096460194,9.2823361360729,10.400147532743347,5.298212715605814,-4.4245954827521246,6.954631678959579,4.649993896484375,0.6932505827666091,-9.907502746582054,-16.147747508169346,-3.6672579849947624,-13.0276251273757,-6.787380365788408,15.226223228515607,11.065218486971423,-28.117659357131167,3.1201223807936467,7,6.0149993896484375,7.410003662109375,1.9449996948242188,-1.1999969482421875,25.010009765625,3,0.04404560767978749,1.9718391586850155,289.1499938964844,1.0610825732955935,295.1600036621094,-1.2743728447563543,294.94000244140625,0.04404560767978749
5124,2011-07-29,285.45001220703125,288.0899963378906,282.5,284.4599914550781,287500.0,-0.0013643441640629472,-1.276982553405722,-0.46699199631485,28.293785757599736,43.07631106365364,8.736500142257512,10.592903614397585,5.900577404040064,-3.7963057606949633,8.047675958808668,5.589996337890625,0.09442596345786569,-9.827487182617176,-17.58408515947002,-2.070889205764331,-13.705786171043599,-5.949188194190754,14.622234185390596,21.26902123689746,-18.337162544385052,3.8782989884264225,7,5.4049835205078125,6.79998779296875,2.5674819946289062,-0.8100128173828125,28.379974365234375,4,0.05552627398187604,1.4545471359609374,285.8399963378906,1.9718391586850155,289.1499938964844,1.0610825732955935,295.1600036621094,0.05552627398187604
5125,2011-08-01,282.25,287.3599853515625,280.1199951171875,287.0,349100.0,-0.01121041187663474,1.6471769694264673,-4.797879226904226,18.384231520605624,38.17006789910734,11.042534242552392,13.262362512058871,9.452637648886252,-0.37816833909187153,8.857068410800503,7.239990234375,-0.7996666481876105,-12.258999633789074,-21.86381722374523,-2.6541820438329182,-17.06140842876715,-7.456590838810996,16.416466681028112,13.164436631672658,-21.775627402341755,4.802408794978067,8,7.1199951171875,8.80999755859375,5.814994812011719,2.3899993896484375,34.420013427734375,0,0.08818428573405668,-1.276982553405722,285.45001220703125,1.4545471359609374,285.8399963378906,1.9718391586850155,289.1499938964844,0.08818428573405668
5126,2011-08-02,276.70999145507807,284.3299865722656,276.14999389648443,280.85000610351557,337600.0,-0.019628019645427597,-2.110257600371429,0.87158203125,15.300218072025515,33.274545540716154,14.743688314583551,18.122476875450786,15.305307779289137,5.373915714320788,10.012949551154914,8.179992675781193,-1.9073815638504357,-16.777507019043014,-29.150760296742646,-4.404253741343382,-22.96413365789283,-10.590880380193198,20.10182806956601,3.2595913698093155,-28.229863645088756,6.186626638849816,8,9.975006103515682,12.36500549316412,11.35500335693365,8.090011596679744,39.39001464843756,1,0.11499406709852966,1.6471769694264673,282.25,-1.276982553405722,285.45001220703125,1.4545471359609374,285.8399963378906,0.11499406709852966
5127,2011-08-03,281.5,281.8599853515625,274.39999389648443,276.29000854492193,368500.0,0.01731057313736195,1.5160334100137216,-1.258447589562127,25.181856686019188,30.32461581978847,8.6549923327525,12.703978291333328,10.884264952542026,0.8384437328627428,11.243344645477075,7.459991455078068,-2.6546200293102515,-11.174998474121082,-24.46956174448337,2.1195647962412067,-17.8222801093022,-4.527716838939966,12.832400449264924,50.17674322304565,20.609719861346104,6.647281635181132,8,4.0049896240234375,6.6999969482421875,6.564994812011719,4.8899993896484375,32.989990234375,2,0.09058614564831258,-2.110257600371429,276.70999145507807,1.6471769694264673,282.25,-1.276982553405722,285.45001220703125,0.09058614564831258
5128,2011-08-04,273.29000854492193,281.45999145507807,273.08999633789057,279.58999633789057,390700.0,-0.02916515614592563,-1.498501452998418,-1.2092126920531072,20.46298592480717,27.624231586305513,14.95245783146487,19.961341470592856,18.84285847923644,9.275698285680107,12.431041986112296,8.410003662109432,-4.117010115632468,-18.130490112304642,-33.6989876582503,-2.561992566358981,-25.914738885277472,-10.346241339331812,18.25185498695373,1.3334147135424195,-24.95733950508289,7.784248772972834,8,11.43998718261713,14.25498962402338,14.774986267089787,13.099990844726506,42.88998413085932,3,0.14182728250628918,1.5160334100137216,281.5,-2.110257600371429,276.70999145507807,1.6471769694264673,282.25,0.14182728250628918
5129,2011-08-05,278.739990234375,280.67001342773443,270.239990234375,275.260009765625,663200.0,0.019942118332354708,1.8419577744700735,-0.5523789224852114,31.173550519227305,26.23726379180898,7.621684705243524,13.67345855390829,13.048750625654748,4.113643156962439,14.636111655517361,10.430023193359432,-5.305604346813311,-11.703507995605491,-27.89933595397713,4.492319962766146,-19.80142197479131,-3.6055940164196727,9.849574546463032,49.649546870877806,22.285001368003293,8.097913979185828,8,4.529998779296875,7.3800048828125,13.040008544921875,7.6500091552734375,40.740020751953125,4,0.11519701870600385,-1.498501452998418,273.29000854492193,1.5160334100137216,281.5,-2.110257600371429,276.70999145507807,0.11519701870600385
5130,2011-08-08,268.510009765625,278.6199951171875,266.25,275.10000610351557,663100.0,-0.03670079940861104,-1.2268186225631983,-1.8936877367756255,20.992237015926733,23.863077675091294,15.319290525677388,22.954637452841155,22.852803305727775,14.604206591432785,16.750140791455497,12.489990234375,-6.648229272995707,-20.58398895263673,-39.306532262183225,-1.861445643090235,-29.945260607409978,-11.222717297863483,16.77663159684971,12.500063297014913,-11.061464491104628,9.361271654773242,8,11.279983520507812,15.614990234375,23.75249481201172,17.879989624023438,55.8699951171875,0,0.16878319302211175,1.8419577744700735,278.739990234375,-1.498501452998418,273.29000854492193,1.5160334100137216,281.5,0.16878319302211175
5131,2011-08-09,280.10000610351557,280.44000244140625,269.17001342773443,269.54000854492193,686600.0,0.04316411275694021,1.0053378657225294,-1.6024284411019643,37.145236320020686,24.731131078227328,1.529187678495191,10.526869500894009,10.959550252012036,3.3346147632182124,18.92398742092516,11.92999267578125,-7.72617861836045,-8.119493103027423,-26.804976759859017,10.56599055380417,-17.46223493144322,1.2232487253883733,1.3793069864642007,88.7252985290549,61.9267284551576,9.342741828415804,8,-2.700012207031193,4.024993896484432,12.6599960327149,6.289993286132869,45.66998291015631,1,0.13056053740571416,-1.2268186225631983,268.510009765625,1.8419577744700735,278.739990234375,-1.498501452998418,273.29000854492193,0.13056053740571416
5132,2011-08-10,274.82000732421875,281.8999938964844,274.39999389648443,277.8599853515625,716900.0,-0.018850405798797154,-2.865974516281349,-0.2878767736901456,34.18882952065576,25.680325704098635,5.098917067135858,14.82480044492064,15.956050262522922,8.891121783040887,20.83394682521552,7.499999999999943,-8.974277967624403,-12.293492126464855,-31.41902848309735,6.832044230167639,-21.856260304781074,-2.7307239481486363,-8.57000732421875,54.76045154333205,26.961012519009678,9.562768178316245,8,2.3499908447265625,9.30499267578125,18.024993896484375,11.569992065429688,56.42999267578125,2,0.150207400040554,1.0053378657225294,280.10000610351557,-1.2268186225631983,268.510009765625,1.8419577744700735,278.739990234375,0.150207400040554
5133,2011-08-11,281.8900146484375,284.0400085449219,278.0,278.0,737400.0,0.025725955664785083,-2.1053911569962658,-1.2796193306161785,40.33241343805119,27.017951001926576,-2.8947305270015704,6.846463284200354,8.707545363861982,2.1238183121159864,22.197811337575107,9.220001220703125,-10.18891370833785,-4.423985290527355,-22.98295154058718,14.13498095953247,-13.703468415557268,4.8554978345025575,-15.327014770507787,87.91459885443345,57.79128928171765,9.279483125029905,8,-5.08502197265625,2.2349853515625,11.022483825683594,4.4999847412109375,50.05999755859375,3,0.11564785516292564,-2.865974516281349,274.82000732421875,1.0053378657225294,280.10000610351557,-1.2268186225631983,268.510009765625,0.11564785516292564
5134,2011-08-12,287.6099853515625,288.94000244140625,283.04998779296875,286.3500061035156,625400.0,0.020291498122978036,2.0050992207145137,0.3239009006181944,45.24086354381401,30.002021226727503,-9.248685950756283,0.3846138057339772,2.9834063438351563,-3.267173459475316,23.518639327661347,7.04998779296875,-10.50273703435613,1.7794860839843523,-16.066747921957358,19.625720089926062,-7.143630918986503,10.702603086955207,-20.347905126953094,94.13831226647801,61.19977657517574,8.92311700297085,8,-10.014984130859375,-3.4849853515625,5.427520751953125,-1.2199859619140625,40.1400146484375,4,0.0993359367870903,-2.1053911569962658,281.8900146484375,-2.865974516281349,274.82000732421875,1.0053378657225294,280.10000610351557,0.0993359367870903
5135,2011-08-15,287.3999938964844,289.2099914550781,282.75,289.2099914550781,294000.0,-0.0007301257458827148,6.1381217332658915,-1.436529658245937,44.96102862551096,33.29766684378144,-9.198683043812366,-0.03405995062166767,3.3211350013338574,-2.8113488195463106,24.928568264195782,6.459991455078125,-10.412738345071148,1.9674942016601449,-15.330527949304496,19.265516352624786,-6.681516873822147,10.616505277142437,-18.837238338867166,90.96806615194845,55.9946755660564,8.649011075482317,8,-9.669998168945312,-3.274993896484375,5.63751220703125,-1.0099945068359375,35.3900146484375,0,0.11162149537622579,2.0050992207145137,287.6099853515625,-2.1053911569962658,281.8900146484375,-2.865974516281349,274.82000732421875,0.11162149537622579
5136,2011-08-16,288.2699890136719,289.6600036621094,284.1099853515625,285.54998779296875,252700.0,0.0030271229494209795,1.0181772784019976,-1.5027651323554208,49.387694259920345,35.98720435199268,-9.22673717850438,-1.788041680532217,2.5864619848053962,-3.46068848564164,25.805114119289772,5.550018310546875,-10.44131053182167,3.340489196777355,-12.933147600715188,19.614125994269898,-4.796329201968945,11.477307595523655,-18.055454584257802,90.8911287097032,51.917810799257936,8.136818398746273,8,-10.314987182617188,-4.144989013671875,4.922515869140625,-1.8799896240234375,27.860015869140625,1,0.1252645687908498,6.1381217332658915,287.3999938964844,2.0050992207145137,287.6099853515625,-2.1053911569962658,281.8900146484375,0.1252645687908498
5137,2011-08-17,288.4800109863281,290.4800109863281,284.9800109863281,289.6600036621094,205100.0,0.0007285599634385687,2.900699088803757,-0.43382064199082226,51.91973285115879,39.482398454920634,-9.322926133687588,-2.696276686732915,2.5537443373392534,-3.5005626426063827,27.090741409410846,5.5,-9.897314531788084,3.90601043701173,-11.68333010698592,19.49535098100938,-3.888659834987095,11.700680709010555,-16.32092963364454,83.9743730819548,39.75774949670213,7.794670271998827,8,-10.115005493164062,-4.355010986328125,4.7874908447265625,-2.0900115966796875,33.220001220703125,2,0.12926364603165186,1.0181772784019976,288.2699890136719,6.1381217332658915,287.3999938964844,2.0050992207145137,287.6099853515625,0.12926364603165186
5138,2011-08-18,289.1600036621094,289.19000244140625,279.92999267578125,284.3399963378906,621200.0,0.002357156994886145,2.7950821722490433,-4.084777323746962,52.686454562369704,41.87272112638091,-8.39817888222126,-4.0867011207718065,1.9326944094713099,-3.9319158450372242,28.755397903962184,9.260009765625,-8.559490874025585,4.904002380371082,-9.989126368994448,19.797131129736613,-2.5425619943116544,12.35056675505382,-14.802410753388472,87.48810395050086,38.70117104170109,7.446564374682758,8,-10.794998168945312,-5.035003662109375,4.8199920654296875,-2.3700103759765625,37.959991455078125,3,0.14555953729712168,2.900699088803757,288.4800109863281,1.0181772784019976,288.2699890136719,6.1381217332658915,287.3999938964844,0.14555953729712168
5139,2011-08-19,291.4200134277344,294.0,285.95001220703125,285.95001220703125,572500.0,0.007815775823083237,-1.9433221193811683,1.1348533005786934,56.731771772632925,45.843780543792704,-9.689308449531666,-7.057450719636449,-0.350827254539297,-5.967697752958429,30.094866165238088,8.04998779296875,-7.68960080690124,7.3855117797851335,-6.900999924430607,21.672023484000874,0.24225592767726312,14.528767631893004,-15.127730349700585,81.66321798692539,27.198331918846954,7.143255852107885,8,-9.835006713867188,-8.690017700195312,3.6674880981445312,-3.83001708984375,34.579986572265625,4,0.13907760933292046,2.7950821722490433,289.1600036621094,2.900699088803757,288.4800109863281,1.0181772784019976,288.2699890136719,0.13907760933292046
5140,2011-08-22,295.70001220703125,297.69000244140625,290.5899963378906,297.69000244140625,550900.0,0.014686701606230645,6.135719543614281,-0.3638006929218203,64.20346773100145,48.85025070056835,-10.847534939525929,-11.887047172960365,-4.548995068989143,-10.004287859309215,31.780241179075407,7.100006103515625,-5.515770838768276,11.627510070800781,-2.7846287274160773,26.03964886901764,4.42144067169238,18.833579469909182,-16.92864875992217,88.79510619286549,26.702512109663303,7.206069399108419,8,-9.655014038085938,-12.970016479492188,-0.1225128173828125,-8.110015869140625,26.239990234375,0,0.10838683283695394,-1.9433221193811683,291.4200134277344,2.7950821722490433,289.1600036621094,2.900699088803757,288.4800109863281,0.10838683283695394
5141,2011-08-23,299.30999755859375,300.0,294.17999267578125,296.989990234375,399000.0,0.012208269200323807,2.145939525906864,-1.1658385474174948,63.560239642506666,52.11374071410734,-12.791145089888062,-15.989999817159173,-7.990959641322661,-13.34133392181468,33.51674870849155,5.82000732421875,-3.966015077201064,15.029995727539074,-0.1531579681905555,30.213149423268703,7.438418879674259,22.62157257540389,-17.511651872397124,96.56202197508112,31.600520361927337,7.591576847864821,8,-10.30999755859375,-16.18499755859375,-3.7324981689453125,-11.720001220703125,18.269989013671875,1,0.07844713233052492,6.135719543614281,295.70001220703125,-1.9433221193811683,291.4200134277344,2.7950821722490433,289.1600036621094,0.07844713233052492
5142,2011-08-24,304.1000061035156,304.3399963378906,297.5,297.5400085449219,533600.0,0.016003503337653102,-1.0602353157459325,2.8275762279340193,74.74701025489681,55.93758480486796,-14.51769450341203,-20.66191108264394,-12.585738091799954,-17.84550236656412,33.85402503606976,6.839996337890625,-0.5034470495660912,19.072503662109398,1.5829618541588957,36.5620454700599,10.327732758134175,27.81727456608462,-19.025362640834373,99.01683654907629,24.93249537841598,8.744770903975247,8,-11.965011596679688,-18.805007934570312,-8.522506713867188,-16.510009765625,15.089996337890625,2,0.03955935066703642,2.145939525906864,299.30999755859375,6.135719543614281,295.70001220703125,-1.9433221193811683,291.4200134277344,0.03955935066703642
5143,2011-08-25,298.42999267578125,306.0,297.42999267578125,302.95001220703125,300300.0,-0.0186452262871849,-1.6288287276267506,-0.6890276240009676,65.75957393591455,58.21744151510135,-6.989803991950339,-14.756920317311938,-6.77203902853978,-11.913490363085202,33.79411642669962,8.57000732421875,1.291537692589202,12.772990417480457,-5.717351544337191,31.263332379298106,3.527819436571633,22.01816139838928,-9.502278638058101,62.244329510896534,-14.314070842279037,9.245170980908828,8,-5.464996337890625,-12.30499267578125,-2.8524932861328125,-10.839996337890625,13.45001220703125,3,0.07797480180395566,-1.0602353157459325,304.1000061035156,2.145939525906864,299.30999755859375,6.135719543614281,295.70001220703125,0.07797480180395566
5144,2011-08-26,301.29998779296875,302.760009765625,295.30999755859375,297.9599914550781,245700.0,0.009616979484717847,1.3801802768014273,-0.7389340499081776,79.74957969791417,62.0828360787017,-8.620154066680243,-17.263710666108295,-9.469451505677284,-14.539820886014411,33.206474682507924,7.45001220703125,4.068792938917966,14.850486755371094,-4.917054997988259,34.61802850873045,4.966715878691446,24.734257632050742,-8.957816562790242,69.50025249774733,-14.534807410438546,9.883770876679673,8,-8.334991455078125,-15.17498779296875,-5.7224884033203125,-13.709991455078125,18.70001220703125,4,0.08569534805942425,-1.6288287276267506,298.42999267578125,-1.0602353157459325,304.1000061035156,2.145939525906864,299.30999755859375,0.08569534805942425
5145,2011-08-29,307.1400146484375,307.69000244140625,303.0,304.5299987792969,294100.0,0.019382764991950685,1.5283090261497585,0.7814427337932295,77.39059952554341,65.19426999710427,-12.701262256522512,-22.286048490430744,-15.127694770223798,-20.098951295071288,32.45204464076288,6.3900146484375,6.257015340448561,19.446012878417946,-2.24839829209202,41.14042404892791,8.598807293162963,30.29321846367293,-12.066277664294716,95.92903482299366,11.971422786517593,10.84720558525499,8,-13.33001708984375,-20.170013427734375,-11.562515258789062,-19.550018310546875,10.279998779296875,0,0.061405171752531906,1.3801802768014273,301.29998779296875,-1.6288287276267506,298.42999267578125,-1.0602353157459325,304.1000061035156,0.061405171752531906
5146,2011-08-30,308.5299987792969,310.0,305.2300109863281,307.6300048828125,431800.0,0.0045255716108836275,1.484371647235534,0.3448231511254019,87.06838635373677,69.09967594183516,-12.197873702518166,-22.313978023340894,-16.333081648095686,-21.18512921186243,31.18546445878767,4.769989013671875,7.80587743037529,19.24499664306643,-3.689418575038985,42.17941186117184,7.777789034013722,30.712204252119136,-13.220001220703125,89.99318600138773,2.245570308593699,11.467207609052705,8,-13.56500244140625,-20.404998779296875,-11.724998474121094,-20.94000244140625,13.839996337890625,1,0.04346418084194803,1.5283090261497585,307.1400146484375,1.3801802768014273,301.29998779296875,-1.6288287276267506,298.42999267578125,0.04346418084194803
5147,2011-08-31,307.0,310.8699951171875,304.8399963378906,310.239990234375,321600.0,-0.004958995187989257,1.6799994574652777,-3.6000135634600388,81.44251184247332,72.29479341740223,-8.67702605462381,-19.79028967995589,-14.638583623546992,-19.363843202936323,29.663396882963955,6.029998779296875,9.504802186834297,16.43999786376952,-7.485951702979776,40.365947430518816,4.477023080394872,28.402972647144168,-8.752001953124989,75.12856218251711,-12.077523717904711,11.962974783374639,8,-8.589996337890625,-18.44000244140625,-10.194999694824219,-19.410003662109375,17.019989013671875,2,0.03446249697806403,1.484371647235534,308.5299987792969,1.5283090261497585,307.1400146484375,1.3801802768014273,301.29998779296875,0.03446249697806403
5148,2011-09-01,312.04998779296875,312.75,304.30999755859375,304.30999755859375,427100.0,0.016449471638334767,-1.1808819354635207,-2.388893075126215,81.12582318153835,75.00524357394728,-11.330090162522367,-22.965018581382708,-19.476184017798687,-24.037050250011077,27.983912593309977,8.44000244140625,10.987319497313592,19.551986694335938,-4.759988059305556,43.86396144797743,7.395999317515191,31.707974071156684,-11.277590332031252,95.98616909955659,9.258044023503729,12.155987376820732,9,-10.379989624023438,-22.54998779296875,-18.24748992919922,-24.459991455078125,19.6500244140625,3,0.022880996403610077,1.6799994574652777,307.0,1.484371647235534,308.5299987792969,1.5283090261497585,307.1400146484375,0.022880996403610077
5149,2011-09-02,310.8500061035156,312.1700134277344,307.8699951171875,308.45001220703125,373800.0,-0.003845479046290734,-1.4157215721572156,0.31007712203892374,79.13044994662268,76.66379715346075,-7.916637723756878,-20.2756346607336,-18.06499767931905,-22.540721438442006,25.878413387115657,4.300018310546875,12.362978505012393,16.74650421142576,-7.97745868760677,41.47046711045829,4.384522761909466,29.10848566094205,-7.68208813476565,80.51288311298077,-5.444327690414497,12.361981449516275,9,-7.385009765625,-21.350006103515625,-18.297508239746094,-23.260009765625,16.759979248046875,4,0.003313491262901591,-1.1808819354635207,312.04998779296875,1.6799994574652777,307.0,1.484371647235534,308.5299987792969,0.003313491262901591
5150,2011-09-06,313.8299865722656,314.0,304.95001220703125,306.0,485600.0,0.009586554319569895,1.2154156472368003,3.2625027020841015,80.16997922268041,78.50932377348006,-9.0009779119045,-20.7501411427005,-20.762231651990476,-25.235792726818943,23.010981991070107,9.04998779296875,13.857338005087797,17.460485839843727,-5.640963034871504,40.56193471455896,5.909761402486083,29.01121027720137,-1.079986572265625,98.24547590403185,12.378975743254713,11.550724437357623,9,-9.17498779296875,-23.704986572265625,-22.277488708496094,-26.239990234375,13.83001708984375,1,0.019660369281867762,-1.4157215721572156,310.8500061035156,-1.1808819354635207,312.04998779296875,1.6799994574652777,307.0,0.019660369281867762
5151,2011-09-07,316.6700134277344,317.8599853515625,314.25,314.5,343000.0,0.009049571350680186,-1.7040952783714896,0.27714139835446444,81.32919377682752,79.24067749813901,-10.191237392178891,-21.829152081641553,-23.320655738284927,-27.756973166216937,20.810810896287084,4.029998779296875,15.080571670078484,18.472012329101574,-4.993579744380497,41.937604402583645,6.739216292360538,30.20480836584261,-11.720001220703125,91.21791146966483,4.90089562194278,11.732796036741039,9,-10.08502197265625,-24.615020751953125,-26.45501708984375,-29.08001708984375,9.889984130859375,2,0.0023683960217191213,1.2154156472368003,313.8299865722656,-1.4157215721572156,310.8500061035156,-1.1808819354635207,312.04998779296875,0.0023683960217191213
5152,2011-09-08,316.1000061035156,318.29998779296875,315.0,315.9599914550781,357000.0,-0.0018000041053739535,-2.203875440727682,0.0645224802058869,80.01336843851742,80.82443244287266,-8.649621119868527,-18.9811576687938,-22.47179733728774,-26.887836279990438,18.996389375334648,3.29998779296875,15.497639254508272,15.838005065917969,-6.1871519824401275,37.863162114276065,4.825426541738921,26.850583590097017,-11.149993896484375,84.27460167879518,-1.816028671938696,11.012578524179052,9,-9.295013427734375,-23.82501220703125,-28.220008850097656,-28.510009765625,12.019989013671875,3,0.019835459957626922,-1.7040952783714896,316.6700134277344,1.2154156472368003,313.8299865722656,-1.4157215721572156,310.8500061035156,0.019835459957626922
5153,2011-09-09,314.489990234375,318.7900085449219,312.1199951171875,315.1499938964844,333400.0,-0.005093375001749889,-1.4703781358259818,-4.713818657367044,76.07955129580654,80.41665150930515,-5.053332835979916,-15.603614028708876,-20.544954128843074,-24.97288148850481,17.526477625721014,6.670013427734375,15.773589200686047,12.597990417480446,-8.508400241389552,33.704381076350444,2.0447950880454187,23.151185746915473,-9.005979003906248,68.93049531541821,-16.98817085849798,10.553195329435008,9,-3.5949859619140625,-21.969985961914062,-27.637496948242188,-26.899993896484375,12.510009765625,4,0.030303027362475365,-2.203875440727682,316.1000061035156,-1.7040952783714896,316.6700134277344,1.2154156472368003,313.8299865722656,0.030303027362475365
5154,2011-09-12,316.17999267578125,316.44000244140625,311.1400146484375,312.9700012207031,414500.0,0.005373787700355015,1.8418081407240745,-4.863596430387941,74.59170660920803,80.10566340749011,-4.928969091147394,-15.856446811537126,-22.005758783646,-26.328415954538173,17.254579470278987,5.29998779296875,14.975245421855561,12.85949249267577,-8.043225730889276,33.762210716240816,2.4081333808932186,23.31085160445832,-9.897621606445284,81.1414988456679,-4.231007437765086,10.451359111782528,9,-4.6299896240234375,-23.659988403320312,-30.042495727539062,-28.634994506835938,9.850006103515625,0,0.049086026601198096,-1.4703781358259818,314.489990234375,-2.203875440727682,316.1000061035156,-1.7040952783714896,316.6700134277344,0.049086026601198096
5155,2011-09-13,319.4800109863281,320.489990234375,312.3800048828125,316.489990234375,475400.0,0.010437150948797713,2.2375325126243397,0.931473118790702,74.40114952119282,78.69819264831857,-7.034199236768927,-17.52858277869359,-25.122805931913717,-29.362074547075622,17.134991511966852,8.1099853515625,15.435881938592559,14.555509948730446,-6.1255168634967845,35.23653676095768,4.214996542616859,24.896023354844033,-12.447181668457006,89.19805470330961,5.0244487905737145,10.340513406113615,9,-7.08001708984375,-26.110015869140625,-34.78501892089844,-33.360015869140625,5.509979248046875,1,0.025447521239700732,1.8418081407240745,316.17999267578125,-1.4703781358259818,314.489990234375,-2.203875440727682,316.1000061035156,0.025447521239700732
5156,2011-09-14,324.3800048828125,326.4700012207031,317.6600036621094,320.5,449800.0,0.015337403680927286,1.1861042747340123,1.2976514896353226,74.46909103495305,77.92336811414964,-10.559916652897186,-20.642973095093396,-29.763644267451582,-33.97872235987626,17.39951118739102,8.80999755859375,15.092150643896048,17.650003051757835,-3.213187042664117,38.51319314617979,7.218408004546859,28.08159809896881,-16.270602691621093,86.36661338195978,3.9024250092448654,10.43159504721099,9,-8.990005493164062,-26.55999755859375,-42.422508239746094,-40.2550048828125,2.57000732421875,2,0.010111593593698398,2.2375325126243397,319.4800109863281,1.8418081407240745,316.17999267578125,-1.4703781358259818,314.489990234375,0.010111593593698398
5157,2011-09-15,325.7699890136719,327.0,324.0,325.7799987792969,337700.0,0.004285048738936759,1.4489673899504247,-0.0025798332546798806,86.78685904674461,78.55237209917254,-10.06591675568734,-20.128019361005045,-30.892642533691685,-35.03687823478242,17.92179119655245,3.0,14.772918315662594,17.17548828125001,-3.484552745705855,37.83552930820588,6.8454677677721065,27.505508794727916,-15.824526919529319,92.24456417163749,6.924337367801883,10.330020513477931,9,-9.79498291015625,-25.069992065429688,-45.00749206542969,-41.644989013671875,1.730010986328125,3,0.0024250501014957404,1.1861042747340123,324.3800048828125,2.2375325126243397,319.4800109863281,1.8418081407240745,316.17999267578125,0.0024250501014957404
5158,2011-09-16,331.25,332.92999267578125,326.69000244140625,327.70001220703125,1197800.0,0.016821718301676114,-1.2405680535618404,-354.6524390243902,87.65400741568344,79.49943404017931,-14.00920944110129,-23.497820520230675,-36.062918533497054,-40.142960425612955,17.820584659513543,7.160003662109375,14.126114303515124,20.550999450683605,-0.3471028729837826,41.44910177435099,10.10194828884994,31.00005061251727,-19.257993357154533,92.29006714154065,4.763467286457455,10.449051161833689,9,-12.30999755859375,-25.785003662109375,-50.602500915527344,-47.125,-1.05999755859375,4,-0.009449071344339588,1.4489673899504247,325.7699890136719,1.1861042747340123,324.3800048828125,2.2375325126243397,319.4800109863281,-0.009449071344339588
5159,2011-09-19,331.95001220703125,333.989990234375,329.0,329.30999755859375,730700.0,0.002113244398584957,-2.06133453156594,0.7436686553307085,85.82153343978794,80.12738450874681,-12.741313395776672,-22.14091721247837,-36.4354514976734,-40.45207570960838,18.940162023229696,4.989990234375,14.223699053066184,19.224511718750023,-1.6624665740045543,40.1114900115046,8.781022572372706,29.66800086512734,-17.02668751957475,90.56002123945794,3.9270600900526347,10.443489146377301,9,-9.385009765625,-24.990020751953125,-51.485015869140625,-47.82501220703125,-4.02001953125,0,-0.0149119205452658,-1.2405680535618404,331.25,1.4489673899504247,325.7699890136719,1.1861042747340123,324.3800048828125,-0.0149119205452658
5160,2011-09-20,327.75,332.95001220703125,325.9100036621094,329.67999267578125,858200.0,-0.01265254421624118,-1.5098135213351611,-0.7310537753733759,75.66771407728015,79.49833120879711,-7.106411740715828,-16.24982516396244,-31.86039126270282,-35.89726896403215,20.647372581579518,7.040008544921875,13.963356870323992,13.422000122070301,-6.874595879519063,33.718596123659665,3.273702121275619,23.570298122864983,-9.776008825036513,61.78814840562809,-23.41101151777859,10.148298000794682,9,-5.18499755859375,-20.790008544921875,-46.88999938964844,-43.625,0.040008544921875,1,-0.005247906089101861,-2.06133453156594,331.95001220703125,-1.2405680535618404,331.25,1.4489673899504247,325.7699890136719,-0.005247906089101861
5161,2011-09-21,322.7900085449219,329.0,322.5899963378906,327.2900085449219,449200.0,-0.015133459817171957,-1.6163149896614435,2.3316150659371937,69.31734602521301,78.3098842739855,-1.326500111784128,-9.95075804165765,-26.642631772900927,-30.60612632219386,22.3093094347057,6.410003662109375,13.792281484407567,7.2880081176757585,-12.044379461429514,26.62039569678103,-2.3781856718768495,16.954201907228367,-2.253457520452571,1.754493983483021,-81.21889378854988,9.666193789552635,9,-0.225006103515625,-15.83001708984375,-41.862510681152344,-38.665008544921875,7.94000244140625,2,0.006815519784426627,-1.5098135213351611,327.75,-2.06133453156594,331.95001220703125,-1.2405680535618404,331.25,0.006815519784426627
5162,2011-09-22,316.1300048828125,320.3699951171875,311.7200012207031,317.8699951171875,713200.0,-0.020632620235463417,1.5667674865070453,0.3866644965277778,54.80227531024019,75.94574249781147,5.9655474241997695,-2.4699208977921217,-19.775980830069784,-23.631176384086075,22.638254137773867,11.07000732421875,13.142317402452079,0.0265045166015625,-18.545821339914255,18.59883037311738,-9.259658411656346,9.312667444859471,17.8599853515625,19.80245099987256,-58.98337698787286,9.286162928257921,9,6.43499755859375,-9.170013427734375,-35.090003967285156,-32.0050048828125,11.69000244140625,3,0.03422644847720058,-1.6163149896614435,322.7900085449219,-1.5098135213351611,327.75,-2.06133453156594,331.95001220703125,0.03422644847720058
5163,2011-09-23,321.70001220703125,322.6199951171875,316.0,316.54998779296875,399800.0,0.017619356714600798,-1.1183984375,-2.959800757682054,61.579498991325465,74.49994165138007,1.7051515268692583,-6.54265605743376,-25.100660007076897,-28.886736626688048,22.827139956733557,6.6199951171875,12.254433559204188,4.433010864257824,-12.302183672843285,21.168205401358932,-3.9345864042927587,12.800608132808406,11.84457824707033,44.81372209120197,-32.35931677941191,8.367597268550561,9,1.1549835205078125,-14.740020751953125,-40.45500946044922,-37.57501220703125,1.889984130859375,4,0.018029181140460038,1.5667674865070453,316.1300048828125,-1.6163149896614435,322.7900085449219,-1.5098135213351611,327.75,0.018029181140460038
5164,2011-09-26,327.1199951171875,327.1700134277344,321.4700012207031,323.17999267578125,356000.0,0.01684794126357758,1.8217609378776891,0.7650453909786912,63.48142603382871,73.28663904167294,-2.234809547991347,-10.465667816554571,-30.187933010693712,-33.956126205224564,23.674702151400343,5.70001220703125,11.629510582531964,8.561993408203136,-6.92395487526943,24.047941691675703,0.819019266466853,16.30496754993942,5.988103552246116,72.53879381598902,-1.8873975538554646,7.74297414173628,9,-4.2649993896484375,-17.149993896484375,-45.87499237060547,-42.9949951171875,-1.449981689453125,0,0.009384957722070597,-1.1183984375,321.70001220703125,1.5667674865070453,316.1300048828125,-1.6163149896614435,322.7900085449219,0.009384957722070597
5165,2011-09-27,326.0,330.1000061035156,324.3699951171875,330.1000061035156,650200.0,-0.003423805129326496,1.795123149409374,-1.040610041361362,59.806578884059604,71.65747102490703,-0.10358573533244453,-8.285063425550447,-28.67948542915576,-32.519307660726156,23.92055176034526,5.730010986328125,11.380054004678584,6.498999023437477,-8.342956304603774,21.34095435147873,-0.9219786405831769,13.919976687458131,6.6803367204590245,77.69311744117316,5.168270499390715,7.42097766402063,9,-3.1450042724609375,-13.710006713867188,-43.842498779296875,-41.875,-1.55999755859375,1,0.005920222931844243,1.8217609378776891,327.1199951171875,-1.1183984375,321.70001220703125,1.5667674865070453,316.1300048828125,0.005920222931844243
5166,2011-09-28,321.94000244140625,326.30999755859375,321.2799987792969,325.989990234375,335700.0,-0.012453980241085127,1.1449877018779038,0.987800430222778,55.718755509866206,68.20545952080941,3.9939002162603288,-3.340162680768117,-24.365950549256127,-28.10348109581389,23.680559975222103,5.029998779296875,11.115025835127483,1.7685012817382812,-12.170778389526163,15.707780953002725,-5.201138553893941,8.738141117370503,10.321127569057637,55.60390917121054,-14.79708240521888,6.96963983563223,9,0.9149932861328125,-7.855010986328125,-37.55250549316406,-37.81500244140625,2.720001220703125,2,0.018171106601082787,1.795123149409374,326.0,1.8217609378776891,327.1199951171875,-1.1183984375,321.70001220703125,0.018171106601082787
5167,2011-09-29,317.5799865722656,337.2300109863281,313.17999267578125,337.2300109863281,529500.0,-0.013542945381365468,1.4478359724922814,4.8518725039559945,52.871208628172916,64.34070409997491,7.900849255864898,1.9532645456179125,-19.709502144816838,-23.458556144524664,23.721461938946565,24.050018310546875,10.536036697397662,-3.120513916015625,-15.690925361732013,9.449897529700763,-9.40571963887379,3.1646918068425407,-5.8599853515625,18.295178987680043,-50.13169931235727,6.285205722858182,9,6.89501953125,-1.3099822998046875,-31.517486572265625,-33.454986572265625,7.420013427734375,3,0.041406968228680174,1.1449877018779038,321.94000244140625,1.795123149409374,326.0,1.8217609378776891,327.1199951171875,0.041406968228680174
5168,2011-09-30,319.19000244140625,325.5299987792969,313.7099914550781,314.57000732421875,535700.0,0.005069638948341781,-2.7286931407942236,-0.23511396321122177,52.801049172283044,60.67176140358548,4.917328315095006,0.954526333474405,-20.99600826627426,-24.799669992325732,23.506755951570096,11.82000732421875,9.597736457625672,-1.8674987792968523,-13.792471713995951,10.057474155402247,-7.829985246646402,4.094987688052697,-6.959801025390618,24.98962656917968,-40.101027472037245,5.962486467349539,9,5.285003662109375,-2.9199981689453125,-30.475006103515625,-33.89500427246094,7.91998291015625,4,0.027037202972535868,1.4478359724922814,317.5799865722656,1.1449877018779038,321.94000244140625,1.795123149409374,326.0,0.027037202972535868
5169,2011-10-03,311.8800048828125,322.0199890136719,311.8699951171875,318.4200134277344,428700.0,-0.022901712154770992,-2.0944970901427715,-1.4155877612492405,43.41877089361927,57.08854549428982,10.14819362353387,8.796654346084267,-13.451412765012378,-17.260068750182768,23.17492114942415,10.149993896484375,7.866027776874262,-9.228996276855469,-20.975925014848144,2.5179324611372067,-15.102460645851806,-3.355531907859131,25.350006103515625,0.03947065994221399,-59.44053060767709,5.873464368996351,10,12.595001220703125,4.3899993896484375,-22.335006713867188,-25.7550048828125,21.910003662109375,0,0.03754646425466768,-2.7286931407942236,319.19000244140625,1.4478359724922814,317.5799865722656,1.1449877018779038,321.94000244140625,0.03754646425466768
5170,2011-10-04,320.0,320.0,307.1600036621094,308.2099914550781,406100.0,0.0260356386753251,1.1781148485123014,-1.8027512447329248,46.407477604931664,54.543004558703004,0.9088235201875818,1.225430188256837,-21.208281359198736,-25.12502237689779,23.25853981543016,12.839996337890625,5.629149630694371,-1.4175018310546648,-12.673344450565082,9.838340788455753,-7.0454231408098735,4.210419478700544,16.72281066894533,42.700343233867905,-12.826022853950292,5.6279213097552185,10,2.19500732421875,0.1150054931640625,-30.455001831054688,-33.875,5.6400146484375,1,0.017718791961669922,-2.0944970901427715,311.8800048828125,-2.7286931407942236,319.19000244140625,1.4478359724922814,317.5799865722656,0.017718791961669922
5171,2011-10-05,317.4200134277344,320.3699951171875,311.95001220703125,320.0,382500.0,-0.008062458038330056,4.0723142964821815,-0.21882821903270477,43.28240361555822,53.263018814849445,2.958039252699564,4.073327435206579,-18.29475343303352,-22.277019383357526,22.796950042785436,8.41998291015625,3.437355877138714,-4.0349884033203125,-15.229062112698045,7.15908530605742,-9.63202525800915,1.5620484513685255,18.12028496093751,34.120409932063644,-16.06895692083973,5.5970368546888585,10,4.774993896484375,3.3499908447265625,-27.030014038085938,-30.45001220703125,13.28997802734375,2,0.02211577316081903,1.1781148485123014,320.0,-2.0944970901427715,311.8800048828125,-2.7286931407942236,319.19000244140625,0.02211577316081903
5172,2011-10-06,322.3699951171875,323.19000244140625,316.1099853515625,317.05999755859375,362100.0,0.015594422153788035,1.0374114113586665,-2.05814930033948,42.79454269192596,51.1758014482495,-1.1328461559223229,-0.4035268158006602,-22.653047428074558,-26.8851669471901,22.36388781125337,7.08001708984375,1.8898751038538535,0.6014938354492188,-10.308715819174836,11.511703490073273,-4.8536109918628085,6.056598662761246,12.035091482421876,82.79801577544904,36.36708564353002,5.455104827312039,10,-0.17498779296875,-1.5999908447265625,-30.824996948242188,-34.2449951171875,15.290008544921875,3,0.007103665290218553,4.0723142964821815,317.4200134277344,1.1781148485123014,320.0,-2.0944970901427715,311.8800048828125,0.007103665290218553
5173,2011-10-07,324.0199890136719,328.67999267578125,320.4200134277344,323.3299865722656,339900.0,0.005118323421770654,-1.5376480184513261,0.12994402234508443,43.66307644809791,48.973762605390526,-2.703438744220705,-1.3733630003263215,-23.573273798275693,-28.14561327663006,22.782534769970695,8.259979248046875,0.8900708035242246,1.7749877929687727,-8.616877800810755,12.1668533867483,-3.4209450039210196,6.970920589858565,9.295294268437488,78.34569683493413,35.947845815462834,5.195932796889774,10,-1.824981689453125,-3.2499847412109375,-30.534988403320312,-35.459991455078125,12.21002197265625,4,0.0030245386690843645,1.0374114113586665,322.3699951171875,4.0723142964821815,317.4200134277344,1.1781148485123014,320.0,0.0030245386690843645
5174,2011-10-10,331.70001220703125,331.8299865722656,325.4100036621094,326.8699951171875,330300.0,0.02370231298611425,1.522603544619517,7.0,52.99016876385536,48.21638370314561,-10.801340869829971,-8.254248542326081,-30.406668421689062,-35.40376149517658,23.551179862526844,7.80999755859375,1.313579172687298,8.679010009765648,-2.1159789715330817,19.473998991064377,3.281515519116283,14.076504500415012,0.5690598902781403,99.47314772893148,57.06899703791061,5.397494490649372,10,-9.5050048828125,-10.610000610351562,-36.115013122558594,-42.20001220703125,5.449981689453125,0,-0.01383788569957567,-1.5376480184513261,324.0199890136719,1.0374114113586665,322.3699951171875,4.0723142964821815,317.4200134277344,-0.01383788569957567
5175,2011-10-11,327.6099853515625,332.67999267578125,325.9800109863281,331.17999267578125,296900.0,-0.012330499562707153,1.0395659727060746,-0.7391293359449043,53.697434099050525,47.991792435277205,-7.217967121732613,-3.7143518571863297,-25.39692207754456,-30.825935670343313,23.766130080998852,6.699981689453125,0.8385889001150417,4.182484436035168,-6.663240525594404,15.028209397664739,-1.240378044779618,9.605346916849953,-20.449981689453125,75.5426333765163,26.840064883781565,5.42286248081478,10,-5.41497802734375,-6.5199737548828125,-31.127487182617188,-38.1099853515625,4.430023193359375,1,0.01886396468266227,1.522603544619517,331.70001220703125,-1.5376480184513261,324.0199890136719,1.0374114113586665,322.3699951171875,0.01886396468266227
5176,2011-10-12,327.6600036621094,329.95001220703125,323.739990234375,328.0899963378906,427500.0,0.00015267639200078342,1.9927640674177134,0.12044588056282163,59.842915596572155,48.76642654287712,-7.120021987209327,-3.695512422616389,-24.3290787004222,-30.37413018912349,23.07846892123207,6.21002197265625,-0.2273124754268565,4.068502807617165,-6.935900218571646,15.072905833805976,-1.4336987054772408,9.57070432071157,-19.989600219726583,69.70436454584633,16.629575001333833,5.502201513094411,10,-7.7400054931640625,-5.464996337890625,-30.270004272460938,-37.535003662109375,0.660003662109375,2,-0.006164893459974841,1.0395659727060746,327.6099853515625,1.522603544619517,331.70001220703125,-1.5376480184513261,324.0199890136719,-0.006164893459974841
5177,2011-10-13,326.55999755859375,328.760009765625,325.0,327.1400146484375,359900.0,-0.003357157087289675,-1.032431005757081,1.3488999290276793,54.491665491468055,48.95427280056434,-5.154269221659547,-2.6701881733847586,-22.255365107392322,-28.776476131245886,22.29069932636666,3.760009765625,-1.0501312870666766,2.9289962768554574,-8.11393587257885,13.971928426289765,-2.5924697978616678,8.450462351572583,-18.38940233154301,50.08152140092349,-3.8714221870012437,5.521466074717144,10,-6.6399993896484375,-4.364990234375,-27.240005493164062,-34.5050048828125,2.839996337890625,3,0.012708212663860463,1.9927640674177134,327.6600036621094,1.0395659727060746,327.6099853515625,1.522603544619517,331.70001220703125,0.012708212663860463
5178,2011-10-14,328.1199951171875,330.0,326.7699890136719,329.0,336400.0,0.004777062623274375,1.2430593820200908,1.5172050931284857,50.99522191432005,49.79610069175332,-5.938870573832389,-4.718627473695392,-22.53877907267224,-30.088479326929928,20.861119742282757,3.44000244140625,-1.3416745133613404,4.6454940795898665,-6.025245472823087,15.31623363200282,-0.6898756966166388,9.980863855796372,-19.459211941162152,48.99332982870563,-2.5008689417967105,5.335369776206487,10,-8.199996948242188,-5.92498779296875,-28.580001831054688,-35.845001220703125,-2.790008544921875,4,0.029074755232501692,-1.032431005757081,326.55999755859375,1.9927640674177134,327.6600036621094,1.0395659727060746,327.6099853515625,0.029074755232501692
5179,2011-10-17,327.0,331.42999267578125,325.739990234375,325.75,334400.0,-0.003413370516440195,-7.960495963091119,-1.4204466638923567,50.99522191432005,50.30585005946313,-2.73630451637041,-4.204032014865447,-20.30459049471233,-28.799211502401022,19.304949838460146,5.69000244140625,-1.138447904034308,3.7729995727539176,-6.2818705709966025,13.827869716504438,-1.254435499121314,8.80043464462915,-17.858832633979546,36.46542366169874,-11.230862283015476,5.027435071875258,10,-4.68499755859375,-4.80499267578125,-25.292495727539062,-34.47999572753906,-6.17999267578125,0,0.028226333291523353,1.2430593820200908,328.1199951171875,-1.032431005757081,326.55999755859375,1.9927640674177134,327.6600036621094,0.028226333291523353
5180,2011-10-18,326.0299987792969,327.30999755859375,324.5299987792969,326.29998779296875,489900.0,-0.002966364589306214,1.4279374725142926,-0.2159912109375,54.337212696592196,51.534162179578026,-0.9174786376661359,-3.5515876794079304,-17.87890175345592,-27.64198419111301,18.308308014742263,2.779998779296875,-1.0314252275478566,2.8889984130859148,-7.0315100527985805,12.80950687897041,-2.071255819856333,7.849252646028162,-16.418054907081228,29.779035343233357,-16.218166061511912,4.960254232942258,10,-1.635009765625,-3.834991455078125,-23.9949951171875,-33.50999450683594,-7.970001220703125,1,0.03410727589124418,-7.960495963091119,327.0,1.2430593820200908,328.1199951171875,-1.032431005757081,326.55999755859375,0.03410727589124418
5181,2011-10-19,324.989990234375,327.4100036621094,323.7300109863281,326.0299987792969,509500.0,-0.003189916721822561,-1.0674307561742946,3.852040239629253,58.45310930127146,53.274002913949744,1.4631181262522546,-2.4646765870242575,-15.738914942355223,-26.420493210637062,17.92340211716063,3.67999267578125,0.34276211332536377,1.7389907836914062,-8.213865366604352,11.691846933987165,-3.2374372914564447,6.715418858839257,-14.916685386088034,16.363405769817646,-31.76902207056891,4.97642807514787,10,1.5600128173828125,-2.79498291015625,-22.104995727539062,-31.6199951171875,-2.029998779296875,2,0.021693032162198422,1.4279374725142926,326.0299987792969,-7.960495963091119,327.0,1.2430593820200908,328.1199951171875,0.021693032162198422
5182,2011-10-20,326.95001220703125,328.6099853515625,325.17999267578125,327.0299987792969,346600.0,0.006031022590088808,1.1173057541420592,0.07690953373044984,58.78225478900208,54.95391161849466,0.2470763212836573,-3.765592229735546,-16.38328766921626,-28.142522033456828,19.470131958947313,3.6199951171875,1.0604989810588563,3.1580123901367188,-6.330511372437684,12.646536152711121,-1.586249491150511,7.9022742714239484,-16.424573602194414,41.81829711509118,-8.859780980023906,4.744261881287209,10,1.2549896240234375,-4.7550048828125,-20.345008850097656,-30.590011596679688,-7.44000244140625,3,0.004190228065567458,-1.0674307561742946,324.989990234375,1.4279374725142926,326.0299987792969,-7.960495963091119,327.0,0.004190228065567458
5183,2011-10-21,327.5,331.6400146484375,327.1099853515625,331.32000732421875,384600.0,0.001682177006986807,1.0313932642699766,47.75810759252194,70.87116084098582,56.94068851595359,0.27115579324294004,-4.0673135412394,-15.81203181107469,-28.434691374684576,20.917169006396268,4.69000244140625,2.320970117260231,3.418000793457054,-6.155463139339361,12.991464726253469,-1.3687311729411817,8.20473275985529,-16.53147031374425,47.66102741179421,-9.033260453037187,4.78673196639821,10,0.7050018310546875,-5.30499267578125,-19.162498474121094,-30.875,-4.07000732421875,4,0.005801508080868212,1.1173057541420592,326.95001220703125,-1.0674307561742946,324.989990234375,1.4279374725142926,326.0299987792969,0.005801508080868212
5184,2011-10-24,330.19000244140625,330.8900146484375,327.3900146484375,328.0,452900.0,0.008213747912690916,-1.0528020906048077,-0.5732979692268363,65.92683043167183,58.29951033068929,-2.9676467385472733,-6.867633181842621,-17.510814887025163,-30.79336950939819,21.848687781279498,3.5,3.4061713223258607,5.954502868652355,-3.9178433310277114,15.826849068332422,1.0183297688122934,10.890675968492417,-18.787243495359974,81.6686278670499,22.245658549896774,4.9361730998400475,10,-2.5049896240234375,-7.9949951171875,-17.987503051757812,-30.600006103515625,-1.80999755859375,0,-0.014718846219467396,1.0313932642699766,327.5,1.1173057541420592,326.95001220703125,-1.0674307561742946,324.989990234375,-0.014718846219467396
5185,2011-10-25,327.92999267578125,332.9200134277344,327.3999938964844,330.0899963378906,333600.0,-0.006844573575561341,-2.428582260005876,-0.9863019425322594,66.59291843529122,59.04951064610252,-0.7347355426311992,-4.69640683501018,-14.258640782848943,-28.14523087651844,22.563920456450386,5.52001953125,4.32717651055242,3.597993469238304,-6.384094346383677,13.580081284860285,-1.3930504385726863,8.589037377049294,-16.101689055140298,45.701638451474075,-16.222906800934645,4.991043907810982,10,0.39501953125,-5.7349853515625,-13.167495727539062,-27.80999755859375,7.3699951171875,1,-0.021681412223224172,-1.0528020906048077,330.19000244140625,1.0313932642699766,327.5,1.1173057541420592,326.95001220703125,-0.021681412223224172
5186,2011-10-26,327.7900085449219,333.7799987792969,325.8399963378906,333.7799987792969,304200.0,-0.00042687199702950984,1.6510902791929896,2.7731389253874736,60.089348305006745,59.67147540316238,-0.6418704131467621,-4.317019392119846,-13.135709495848744,-27.616546320646876,23.688680575406686,7.94000244140625,3.9438374728882195,3.1655090332031364,-6.86418286523508,13.195200931641352,-1.849336916016,8.180354982422273,-15.118036531997177,30.34900019517042,-27.739908508283975,5.014845949219112,10,0.964996337890625,-5.595001220703125,-13.027511596679688,-27.670013427734375,2.42999267578125,2,-0.029683671657718236,-2.428582260005876,327.92999267578125,-1.0528020906048077,330.19000244140625,1.0313932642699766,327.5,-0.029683671657718236
5187,2011-10-27,330.7300109863281,333.75,329.510009765625,333.0899963378906,456200.0,0.008969164296547927,1.3043471049707263,0.39398818015080495,61.918297698884025,60.88515049033615,-3.2722641506835544,-6.557551483645398,-15.045106126632447,-30.128603419346803,23.687284738788883,5.959991455078125,3.8636623362663727,5.448010253906261,-4.358870989722732,15.254891497535255,0.5445696320917364,10.351450875720786,-16.791557367421092,61.58706731545327,5.8101528211851985,4.903440621814503,10,-1.975006103515625,-8.535003662109375,-15.967514038085938,-30.610015869140625,8.239990234375,3,-0.02349354238545709,1.6510902791929896,327.7900085449219,-2.428582260005876,327.92999267578125,-1.0528020906048077,330.19000244140625,-0.02349354238545709
5188,2011-10-28,327.82000732421875,331.6400146484375,326.0299987792969,330.6099853515625,245800.0,-0.008798728768009134,1.3133911380139185,1.1822014172658148,41.70232261870887,59.85260612415714,-0.4573880389223177,-3.128246277842095,-11.13898384168408,-26.86757894808312,23.403587832781543,5.610015869140625,3.28400062419297,2.10650634765625,-7.32397116182517,11.53698385713767,-2.60873240708446,6.82174510239696,-12.691060995688304,24.937158406936792,-24.26684416568487,4.715238754740701,10,0.93499755859375,-5.625,-13.057510375976562,-27.70001220703125,9.989990234375,4,-0.025349269028522192,1.3043471049707263,330.7300109863281,1.6510902791929896,327.7900085449219,-2.428582260005876,327.92999267578125,-0.025349269028522192
5189,2011-10-31,323.5899963378906,328.510009765625,323.5899963378906,326.010009765625,399800.0,-0.012903455834971655,-3.0661042383888826,0.8673951565268754,41.45412317293906,58.421151732640126,3.618577567558873,2.133409982785281,-6.014327538116845,-22.36202886316221,23.22470307319975,4.920013427734375,3.0797707682665987,-2.7090042114257926,-9.648191431399141,4.230183008547556,-6.178597821412495,0.76058939856091,-7.341986862314172,0.0,-43.9774037462944,3.46959360998668,10,5.095001220703125,-1.394989013671875,-8.682502746582031,-23.470001220703125,10.269989013671875,0,-0.0004944641797340887,1.3133911380139185,327.82000732421875,1.3043471049707263,330.7300109863281,1.6510902791929896,327.7900085449219,-0.0004944641797340887
5190,2011-11-01,325.6700134277344,329.3500061035156,317.30999755859375,318.5799865722656,491200.0,0.006427940027144086,-1.5005197175778626,-2.929746907274997,46.10570169990349,57.049217554710346,1.65630463015259,0.526974282130368,-7.295061944961105,-24.12383164631001,23.48580329067771,12.040008544921875,3.03601758537377,-0.9124877929687614,-7.200894516389894,5.375918930452372,-4.056691154679356,2.2317155687418335,-8.370084593934678,50.759048266686925,9.621358037245408,3.1442033617105762,11,-0.1250152587890625,-3.475006103515625,-9.257514953613281,-25.550018310546875,4.0,1,0.008321280263279274,-3.0661042383888826,323.5899963378906,1.3133911380139185,327.82000732421875,1.3043471049707263,330.7300109863281,0.008321280263279274
5191,2011-11-02,324.44000244140625,327.6199951171875,323.7699890136719,327.510009765625,389100.0,-0.0037768628845561425,1.3404448731981522,-0.4330036242176941,45.87229228363225,55.61477727633592,3.1291600600309835,2.434699083616067,-5.379960056230743,-22.558451479415055,23.717727770493717,3.850006103515625,3.0380115254400835,-2.493498229980446,-7.217666482954655,2.2306700229937633,-4.855582356467551,-0.13141410349334137,-7.1300048828125,43.369852943906324,3.22455460672073,2.3620841264870984,11,1.1049957275390625,-2.2449951171875,-6.8675079345703125,-24.32000732421875,5.3800048828125,2,0.03347301587301588,-1.5005197175778626,325.6700134277344,-3.0661042383888826,323.5899963378906,1.3133911380139185,327.82000732421875,0.03347301587301588
5192,2011-11-03,324.6600036621094,326.32000732421875,321.5799865722656,325.6099853515625,355600.0,0.0006780952380951444,2.9999742470480677,0.3094395514821368,42.892392564962535,52.50602524566667,2.8498525544621316,2.5244878684769105,-5.052608768345067,-22.454206810332835,23.76434007045552,4.740020751953125,2.922505011581393,-2.387997436523449,-6.743040145665475,1.9670452726185772,-4.565518791094462,-0.21047608195243583,-7.350006103515625,51.290979329849264,11.758247206817131,2.1775213545710126,11,0.8849945068359375,-2.464996337890625,-6.190010070800781,-24.540008544921875,6.230010986328125,3,0.017125600615653047,1.3404448731981522,324.44000244140625,-1.5005197175778626,325.6700134277344,-3.0661042383888826,323.5899963378906,0.017125600615653047
5193,2011-11-04,325.0,326.239990234375,322.30999755859375,324.6700134277344,300600.0,0.001047238138531137,1.7971806205675684,-0.3473609817212246,45.75552838283144,50.26476946246218,2.3668357347712004,2.3838997458648237,-4.647227141967846,-22.459578783467805,23.224499365610342,3.92999267578125,2.6864580482161955,-2.0970016479492415,-6.328905934482805,2.1349026385843217,-4.212953791216023,0.018950495317540117,-6.701802368164067,63.87040684161034,22.960344216737397,2.1159521432667736,11,0.5449981689453125,-4.529998779296875,-4.627494812011719,-23.259994506835938,1.100006103515625,4,0.0429846191406249,2.9999742470480677,324.6600036621094,1.3404448731981522,324.44000244140625,-1.5005197175778626,325.6700134277344,0.0429846191406249
5194,2011-11-07,327.1099853515625,327.6000061035156,323.8399963378906,323.9700012207031,139800.0,0.006492262620192202,-1.2117744208381578,9.515490613150837,52.18620385459819,48.66402339794073,-0.25255477569311324,-0.0923238539905924,-6.064470912339061,-24.2229457553741,22.250595359658764,3.760009765625,2.3267139163199317,0.24248504638671875,-3.394369031468159,3.8793391242415964,-1.57594199254072,2.0609120853141576,-7.88287965087892,81.3951896828354,37.46289116131456,1.8184270389274315,11,-1.5649871826171875,-6.639984130859375,-6.737480163574219,-25.369979858398438,-2.78997802734375,0,0.032710747718481814,1.7971806205675684,325.0,2.9999742470480677,324.6600036621094,1.3404448731981522,324.44000244140625,0.032710747718481814
5195,2011-11-08,333.7900085449219,334.0,326.3699951171875,326.3699951171875,300900.0,0.020421336836232706,-1.0566013679417947,2.3630735438473724,64.50230993690296,49.15435246815143,-6.720668503951913,-6.625298682881237,-12.14811756561653,-30.54480410192474,21.34336208055029,7.6300048828125,1.5865585102923205,6.613507080078136,1.8388577300679003,11.388156430088372,4.226182405073018,9.000831755083254,-13.68972925952147,98.3092493715892,48.78747150000298,2.3873246750051136,11,-8.135009765625,-13.210006713867188,-13.417503356933594,-32.05000305175781,-6.470001220703125,1,0.00020964320335914444,-1.2117744208381578,327.1099853515625,1.7971806205675684,325.0,2.9999742470480677,324.6600036621094,0.00020964320335914444
5196,2011-11-09,325.6400146484375,332.8800048828125,325.010009765625,330.0,277400.0,-0.024416530416869975,-1.8007124394535068,-0.5875980406269665,48.20695796881579,47.63087027592162,1.2206397064092585,1.4394023185910783,-3.5289649765811646,-22.08886358461632,20.689320083373545,8.779998779296875,0.7480952139731016,-1.435487365722679,-6.252345100045147,3.3813703685997893,-3.8439162328839416,0.9729415014385836,-4.427757705869112,32.689401664459346,-17.071233566116113,2.408428867161237,11,0.014984130859375,-2.665008544921875,-4.485008239746094,-23.900009155273438,0.3599853515625,2,0.01237562522421487,-1.0566013679417947,333.7900085449219,-1.2117744208381578,327.1099853515625,1.7971806205675684,325.0,0.01237562522421487
5197,2011-11-10,330.7099914550781,331.2099914550781,327.0,327.6099853515625,233500.0,0.015569268451588236,1.0536513111374108,-0.7110129630148109,53.90985386509973,48.98726263663172,-4.305214844791465,-3.482263643231363,-8.011872501373546,-26.82333986935521,19.999932843962142,5.569976806640625,0.1419217717393053,3.4269897460937386,-1.647045474428694,8.501024966616171,0.8899721358325223,5.964007356354955,-8.474715067915213,71.85622020686162,20.928223979400208,2.537017610261214,11,-5.05499267578125,-5.654998779296875,-9.227485656738281,-28.969985961914062,-5.75,3,-0.0026911316677901143,-1.8007124394535068,325.6400146484375,-1.0566013679417947,333.7900085449219,-1.2117744208381578,327.1099853515625,-0.0026911316677901143
5198,2011-11-11,337.6600036621094,337.9599914550781,330.4800109863281,332.1000061035156,230200.0,0.021015428582765727,1.4285756750061926,1.7935440682804855,58.24320965785445,50.85271669051121,-10.854056199417926,-10.204085516981422,-14.444752688674043,-33.40105708940945,19.502964197485902,7.47998046875,0.026009213404108777,9.900001525878906,3.021756153559977,16.778246898197835,6.460878839719442,13.33912421203837,-14.483549385919503,97.87543982502096,48.73594706094141,3.439122686159456,11,-10.025009155273438,-10.025009155273438,-16.17749786376953,-35.91999816894531,-12.3699951171875,4,-0.02004972143649708,1.0536513111374108,330.7099914550781,-1.8007124394535068,325.6400146484375,-1.0566013679417947,333.7900085449219,-0.02004972143649708
5199,2011-11-14,336.2300109863281,341.8900146484375,335.6300048828125,337.8500061035156,202400.0,-0.004235007582397032,-3.439711707032011,-0.29136615621054945,59.330054249647176,52.322089196038284,-8.317159210156603,-8.482026674395911,-12.464897575967711,-31.599153537464417,18.99839751290028,6.260009765625,-0.4262020030057556,8.008508300781273,0.17299503452511544,15.84402156703743,4.090751667653194,11.926264933909351,-11.575202992249444,66.46918231716577,16.19691634714502,3.917756633128083,11,-4.4950103759765625,-6.6300048828125,-14.747505187988281,-34.49000549316406,-6.230010986328125,0,-0.030128199600910732,1.4285756750061926,337.6600036621094,1.0536513111374108,330.7099914550781,-1.8007124394535068,325.6400146484375,-0.030128199600910732
5200,2011-11-15,337.1499938964844,338.260009765625,334.7900085449219,336.4800109863281,165700.0,0.0027361713115896524,1.4013727560718057,-0.41357094416396656,60.3402378833239,53.92963870711513,-8.311498036975706,-8.986979850777061,-12.909059170334103,-32.12197371418512,18.64533265988482,3.470001220703125,0.02673749709879303,8.372491455078148,-0.33757622312100466,17.0825591332773,4.0174576159785715,12.727525294177724,-10.426961103882661,71.91931646430095,18.33677921317522,4.355033839099589,11,-5.4149932861328125,-7.54998779296875,-15.507484436035156,-35.40998840332031,-8.149993896484375,1,-0.038054239372772525,-3.439711707032011,336.2300109863281,1.4285756750061926,337.6600036621094,1.0536513111374108,330.7099914550781,-0.038054239372772525
5201,2011-11-16,332.0400085449219,337.3999938964844,331.239990234375,336.0400085449219,134800.0,-0.015156415376152754,-1.1999869211234755,-5.970301539582764,51.380980140086194,54.87281510435109,-2.2463020064644184,-3.501255070385355,-7.4643771361337485,-26.66030697869462,18.180501450264426,6.160003662109375,0.7371412431639328,2.910005187988304,-5.724974280520769,11.544984656497377,-1.4074845462662324,7.22749492224284,-3.4969379296198895,33.84824436993253,-17.94839650366731,4.317489734254539,11,0.05999755859375,-2.44000244140625,-10.397499084472656,-30.300003051757812,-1.740020751953125,2,-0.01421515811117846,1.4013727560718057,337.1499938964844,-3.439711707032011,336.2300109863281,1.4285756750061926,337.6600036621094,-0.01421515811117846
5202,2011-11-17,328.32000732421875,332.6300048828125,327.2099914550781,331.5899963378906,154900.0,-0.011203472849567242,1.0261709324678139,0.8174972534179688,50.51824222763182,55.40200553155113,2.288085133546815,0.3442975619215076,-3.427629400293881,-22.60764365075704,17.276859335795187,5.420013427734375,1.1302263181149783,-0.8784957885742415,-9.462244476841079,7.705252899692596,-5.17037013270766,3.413378555559177,13.57000732421875,7.561404055837932,-45.66511967217411,4.291874344133409,11,4.5449981689453125,1.279998779296875,-7.262504577636719,-26.580001831054688,1.92999267578125,3,-0.007066298953653849,-1.1999869211234755,332.0400085449219,1.4013727560718057,337.1499938964844,-3.439711707032011,336.2300109863281,-0.007066298953653849
5203,2011-11-18,329.3999938964844,331.1400146484375,327.6400146484375,329.6499938964844,137800.0,0.003289432712515472,1.1671548156686382,0.0764528562495917,56.44267239162158,55.87494648010929,2.12091065667704,-0.6177186302472251,-4.119885727554561,-23.32008291456225,15.950352927875059,3.5,1.6970975617555268,0.1064910888671875,-8.440083592220503,8.653065769954878,-4.166796251676658,4.379778429411033,12.19642028808596,14.918249191846748,-43.180471602119376,4.27328734054386,11,4.050018310546875,0.20001220703125,-8.342491149902344,-27.659988403320312,-1.17999267578125,4,-0.013479060484747785,1.0261709324678139,328.32000732421875,-1.1999869211234755,332.0400085449219,1.4013727560718057,337.1499938964844,-0.013479060484747785
5204,2011-11-21,325.3299865722656,328.7200012207031,323.4700012207031,327.4800109863281,209400.0,-0.012355820885345148,1.2678161828679901,8.60009765625,49.63888363120626,54.22345466836521,6.606629880225512,3.2354006135125815,0.24406999332916257,-18.958827778552063,14.447118663690128,5.92999267578125,2.286533899353458,-3.72051544189452,-12.434490555641787,4.993459671852747,-8.077502998768182,0.6364721149791421,15.978699157714857,12.57595860011266,-44.532331017813945,4.356987556873644,11,7.3500213623046875,4.27001953125,-4.272483825683594,-23.589981079101562,0.920013427734375,0,-0.0001228845449046112,1.1671548156686382,329.3999938964844,1.0261709324678139,328.32000732421875,-1.1999869211234755,332.0400085449219,-0.0001228845449046112
5205,2011-11-22,320.82000732421875,325.04998779296875,320.2900085449219,324.4100036621094,264600.0,-0.013862783740179685,-1.0473055896463237,1.6697467779481066,46.405877127174136,54.02333457484947,10.15080065945449,7.573714622675084,4.8952661343925,-14.225098049257781,12.787361313425391,5.03997802734375,2.6929469711810157,-7.87499542236327,-17.330056756162605,1.5800659114360656,-12.602526089262938,-3.147464755463602,19.775131025390635,3.097599258017337,-53.44559675199967,4.727530666899661,11,10.270004272460938,8.779998779296875,1.43499755859375,-19.080001831054688,4.149993896484375,1,0.02861415269062073,1.2678161828679901,325.3299865722656,1.1671548156686382,329.3999938964844,1.0261709324678139,328.32000732421875,0.02861415269062073
5206,2011-11-23,318.05999755859375,320.7200012207031,316.6000061035156,319.32000732421875,183900.0,-0.008602985171170308,1.029555465355763,0.350978008619737,43.76180105859787,52.89577315190482,13.100129261508982,10.084435165375908,7.609367208217009,-11.247451645921615,11.590234388233467,4.220001220703125,2.6981732183472786,-10.148504638671852,-20.7334198542718,0.4364105769280968,-15.440962246471827,-4.856047030871878,21.31683300273437,9.107870032802115,-46.11274723546093,5.292457607799973,11,11.185012817382812,11.185012817382812,5.2350006103515625,-16.319992065429688,1.730010986328125,2,0.03439603384701306,-1.0473055896463237,320.82000732421875,1.2678161828679901,325.3299865722656,1.1671548156686382,329.3999938964844,0.03439603384701306
5207,2011-11-25,322.9599914550781,322.9599914550781,315.260009765625,316.5899963378906,151600.0,0.015405879186620064,1.4175785217407968,-5.055512497577989,48.22484248587379,51.782621243906966,7.806080650831291,4.8195870113904675,2.6746462406037494,-15.908845915924871,10.185331107613335,7.699981689453125,1.8023117612832493,-4.860009765625023,-15.624104479935397,5.904084948685352,-10.242057122780182,0.5220375915301361,14.594693149625016,48.48853477234816,-5.405044707914968,5.38204735715518,11,5.615020751953125,5.615020751953125,1.4125137329101562,-21.219985961914062,4.0,4,0.02272726198938968,1.029555465355763,318.05999755859375,-1.0473055896463237,320.82000732421875,1.2678161828679901,325.3299865722656,0.02272726198938968
5208,2011-11-28,319.510009765625,329.2799987792969,318.3299865722656,326.2300109863281,272000.0,-0.01068238104016983,-1.4118843161308754,-1.0549460552287144,43.5374276763638,50.02788495798659,9.399156367926196,8.026612305835215,5.872431611496893,-12.247963146337156,9.29122521572493,10.95001220703125,2.0278696360230697,-7.894491577148415,-19.282069262834455,3.493086108537625,-13.588280419991406,-2.2007027343054233,15.815207355170344,30.313861129673686,-19.270600125081213,5.6937888428430075,11,7.25,9.06500244140625,5.689994812011719,-16.30999755859375,14.339996337890625,0,0.033613939801927506,1.4175785217407968,322.9599914550781,1.029555465355763,318.05999755859375,-1.0473055896463237,320.82000732421875,0.033613939801927506
5209,2011-11-29,323.42999267578125,324.4599914550781,318.75,319.1400146484375,175600.0,0.012268732716798958,-1.2524588585118037,-0.6383894714374594,40.7565695428072,47.85192180904029,3.8806382032819897,4.3152740525442255,1.7180362466203292,-15.930512545221347,8.870857246783613,5.709991455078125,1.6776494988203012,-3.9665084838867415,-15.36558865918721,7.432571691413727,-9.666048571536976,1.733031603763493,9.888703709497065,58.273818204772674,14.239164619286619,5.699540087650249,11,2.9000091552734375,5.14501953125,1.7700119018554688,-17.614990234375,14.610015869140625,1,0.014810032011235208,-1.4118843161308754,319.510009765625,1.4175785217407968,322.9599914550781,1.029555465355763,318.05999755859375,0.014810032011235208
5210,2011-11-30,328.3800048828125,330.70001220703125,325.739990234375,325.739990234375,281900.0,0.015304740806748152,-2.757571554075924,0.6153911818686244,52.59272820940502,47.98656048340905,-2.731465292349128,-0.4440703450571277,-3.278302255677545,-20.567508035620506,9.552455593417008,7.27001953125,0.5917107325935831,0.8480041503906364,-10.529070711892814,12.225079012674087,-4.84053328075106,6.536541581532333,3.1328228405004666,84.97404820353482,37.8724148103864,5.688537431141724,11,-4.43499755859375,0.19500732421875,-3.4399948120117188,-20.764999389648438,11.1199951171875,2,-0.006486402494489951,-1.2524588585118037,323.42999267578125,-1.4118843161308754,319.510009765625,1.4175785217407968,322.9599914550781,-0.006486402494489951
5211,2011-12-01,335.29998779296875,336.3299865722656,329.010009765625,329.010009765625,249000.0,0.0210730946076505,-1.3275047304837222,2.3825542146391085,54.19638308355826,48.39524280073421,-10.214559755870482,-6.860474530859449,-10.005255989763953,-27.164428340933796,10.50916498695863,7.949981689453125,-0.3640024537961608,7.224987792968761,-4.560050977964522,19.010026563902045,1.3324684075021196,13.117507178435403,-20.03997802734375,95.11153339773848,49.02859899791132,5.892519385466635,12,-9.504989624023438,-6.7249755859375,-10.03997802734375,-26.719985961914062,4.84002685546875,3,-0.030808192509222176,-2.757571554075924,328.3800048828125,-1.2524588585118037,323.42999267578125,-1.4118843161308754,319.510009765625,-0.030808192509222176
5212,2011-12-02,330.2200012207031,339.0,330.2200012207031,337.0,207700.0,-0.015150571897432519,-1.5899706076960125,-1.0779050021833,42.957195565986176,46.89685648677472,-5.405122412051128,-1.4151447330038422,-4.572585613196509,-21.777260693334938,11.24343725387225,8.779998779296875,-1.6741440198049986,1.8670013427734489,-9.840909262861771,13.574911948408669,-3.9869539600441612,7.720956645591059,-14.538591918945315,57.5230136642478,17.24827327640766,5.8539553028176226,12,-3.089996337890625,-1.644989013671875,-4.7449951171875,-21.639999389648438,11.649993896484375,4,-0.03158498164019552,-1.3275047304837222,335.29998779296875,-2.757571554075924,328.3800048828125,-1.2524588585118037,323.42999267578125,-0.03158498164019552
5213,2011-12-05,338.9700012207031,339.44000244140625,332.010009765625,334.5400085449219,296400.0,0.02649748642618377,1.7672251142279103,-0.653391367754887,52.278013908002585,47.19009318419653,-14.142044093409254,-9.554762611643241,-13.04051992501769,-30.181089390697366,12.03429030068265,9.220001220703125,-1.9620199685908801,9.918501281738259,-2.586883862995478,22.423886426471995,3.6658087093713903,16.171193854105127,-22.355848291015604,97.72836556189802,58.2568219259837,6.252692572366868,12,-11.6199951171875,-10.394989013671875,-13.4949951171875,-30.389999389648438,4.010009765625,0,-0.03543089277037614,-1.5899706076960125,330.2200012207031,-1.3275047304837222,335.29998779296875,-2.757571554075924,328.3800048828125,-0.03543089277037614
5214,2011-12-06,337.80999755859375,343.8999938964844,332.8699951171875,341.05999755859375,498500.0,-0.003422142543387241,1.4703265007620858,-0.7336355244485472,50.54654240599962,47.65016710406603,-12.321297384791592,-7.960161006773035,-11.78084331658772,-28.668565004530933,13.307186941878946,11.029998779296875,-1.9541070864194126,8.223497009277366,-4.8354334884362515,21.282427506990985,1.6940317604205575,14.752962258134175,-19.8262936582031,66.46478463769625,29.81305353410346,6.529465248856799,12,-8.229995727539062,-8.229995727539062,-12.334991455078125,-29.229995727539062,6.6300048828125,1,-0.01172254072910095,1.7672251142279103,338.9700012207031,-1.5899706076960125,330.2200012207031,-1.3275047304837222,335.29998779296875,-0.01172254072910095
5215,2011-12-07,333.8599853515625,338.2699890136719,333.3699951171875,337.75,391600.0,-0.01169299972048965,-1.0123198395788946,1.1969275841346154,51.53662499568414,48.51403643040895,-7.070589517624171,-4.221053101646305,-7.738896295736936,-24.35476520176337,14.071070932535184,4.899993896484375,-2.456785053088936,4.269985961914074,-8.793723194070822,17.33369511789897,-2.2618686160784023,10.80184053990655,-13.802978251484376,32.57206685590728,-4.251110665119242,6.531854577992455,12,-4.2799835205078125,-4.2799835205078125,-8.41998291015625,-25.279983520507812,11.1400146484375,2,0.012520288075127395,1.4703265007620858,337.80999755859375,1.7672251142279103,338.9700012207031,-1.5899706076960125,330.2200012207031,0.012520288075127395
5216,2011-12-08,329.6700134277344,334.20001220703125,329.1000061035156,333.5799865722656,263400.0,-0.012550087185249192,-1.0198092797834153,1.005130699469671,51.13084948814343,48.83692609732779,-1.1851796906063896,0.3017893676337735,-3.3728960202568032,-19.869099372206108,14.855236157528756,5.100006103515625,-2.3782787813678397,-0.12148590087889488,-13.052308633813311,12.809336832055521,-6.586897267346103,6.343925465588313,-7.70556738394373,3.851404015951634,-35.15825935814244,6.465411366467196,12,1.444976806640625,-0.0900115966796875,-5.800010681152344,-18.080001831054688,16.6099853515625,3,0.02981765453903029,-1.0123198395788946,333.8599853515625,1.4703265007620858,337.80999755859375,1.7672251142279103,338.9700012207031,0.02981765453903029
5217,2011-12-09,329.82000732421875,332.29998779296875,329.2200012207031,329.70001220703125,608200.0,0.0004549819224528573,-4.7035885843458605,-0.030689499071197765,50.35739790022566,49.59470056664577,-0.2902717928312768,0.08611668482546975,-3.200931452041175,-19.675775381267897,15.681778645678262,3.079986572265625,-1.708357600768295,0.07300720214846024,-12.850630219234404,12.996644623531324,-6.388811508542972,6.534825912839892,-6.100717452212621,4.864877125406729,-35.65581719171386,6.461818710691433,12,1.5049896240234375,-0.2400054931640625,-5.950004577636719,-15.910003662109375,16.67999267578125,4,0.031289815945198196,-1.0198092797834153,329.6700134277344,-1.0123198395788946,333.8599853515625,1.4703265007620858,337.80999755859375,0.031289815945198196
5218,2011-12-12,330.8900146484375,332.3900146484375,324.9700012207031,324.9800109863281,344600.0,0.003244215937351802,-1.5025242518590947,49.25203458799593,54.98568528646666,51.175713427052386,0.4735317902697602,-1.5990717186998609,-3.9818122114312473,-20.391639529315057,15.228057811788954,7.420013427734375,-0.5213657111715406,1.4815139770507812,-10.91327388820713,13.876301842308692,-4.715879955578146,7.678907909679708,13.009979248046875,31.27319449683862,-12.254296455793458,6.197393932628954,12,3.54498291015625,-1.3100128173828125,-7.020011901855469,-15.185012817382812,16.1099853515625,0,0.03318317260318637,-4.7035885843458605,329.82000732421875,-1.0198092797834153,329.6700134277344,-1.0123198395788946,333.8599853515625,0.03318317260318637
5219,2011-12-13,326.1000061035156,334.6300048828125,324.3299865722656,332.4599914550781,243200.0,-0.014476135068660634,-1.0808066485000185,-1.0761389865691757,54.71092409426041,51.41106852536965,6.349867891528163,2.5224370082285645,1.2832828684969968,-15.277015574718348,14.33829188107582,10.300018310546875,-0.008409210427487324,-2.8019943237304688,-14.846022526864886,9.242033879403948,-8.824008425297677,3.2200197778367396,17.421387939453098,12.697411917177847,-34.459371080883116,6.022014101567197,12,8.014984130859375,3.4799957275390625,-3.0925064086914062,-9.830001831054688,20.910003662109375,1,0.05176327680734283,-1.5025242518590947,330.8900146484375,-4.7035885843458605,329.82000732421875,-1.0198092797834153,329.6700134277344,0.05176327680734283
5220,2011-12-14,324.32000732421875,326.0,322.4200134277344,325.6099853515625,208900.0,-0.00545844448322963,2.4589119858469703,0.20282720101341625,55.68472301358383,51.57643962870583,8.374007708681575,3.4698638668727426,3.2657079347413855,-13.164926268248905,13.461655304917347,3.67999267578125,1.1461892256535293,-3.940493774414051,-15.491417726570205,7.610430177742103,-9.715955750492128,1.8349682016640259,18.433730419921858,15.560976463207671,-34.90473071500809,5.775461976078089,12,8.839996337890625,5.2599945068359375,-1.3125076293945312,-8.050003051757812,22.42999267578125,2,0.06203747737670029,-1.0808066485000185,326.1000061035156,-1.5025242518590947,330.8900146484375,-4.7035885843458605,329.82000732421875,0.06203747737670029
5221,2011-12-15,327.32000732421875,330.0400085449219,323.70001220703125,325.32000732421875,293900.0,0.009250123126079313,-1.4198504402925967,-1.550414005204637,54.100847041668935,52.814623126003916,4.6075386927318505,0.10342515407518249,0.5903414788764962,-15.81553223101696,13.45266749061684,6.339996337890625,2.35030215298616,-0.7044937133788949,-12.122385408639502,10.713397981881712,-6.41343956100917,5.00445213425138,14.213706960937486,40.13101822807969,-10.147541289919864,5.708945847630299,12,5.839996337890625,2.2599945068359375,-4.202507019042969,-11.050003051757812,21.259979248046875,3,0.05401439655434426,2.4589119858469703,324.32000732421875,-1.0808066485000185,326.1000061035156,-1.5025242518590947,330.8900146484375,0.05401439655434426
5222,2011-12-16,326.0,330.4599914550781,325.94000244140625,328.9599914550781,392000.0,-0.0040327731109673914,-1.935070596977954,-1.4799957275390625,56.358998893639914,53.268065902185846,5.8848412483147285,1.3077612094417077,2.06675986808483,-14.054296810736844,14.207799535806773,4.519989013671875,2.3941720529155646,-1.9085006713867188,-13.360839893883508,9.54383855111007,-7.634670282635113,3.817668939861676,14.38689223371091,29.320139866082474,-22.513727358578972,5.726169611248385,12,7.160003662109375,3.5800018310546875,-1.68499755859375,-5.8849945068359375,21.910003662109375,4,0.062208585212567113,-1.4198504402925967,327.32000732421875,2.4589119858469703,324.32000732421875,-1.0808066485000185,326.1000061035156,0.062208585212567113
5223,2011-12-19,324.9599914550781,327.010009765625,323.9200134277344,325.67999267578125,253800.0,-0.0031902102604965954,-1.2071739201517182,0.24324435784025653,51.58878398051945,53.38387052157694,5.284229972013577,2.1060594982898238,3.201126972122381,-12.521777110640869,14.8715189058614,3.089996337890625,1.7524321095068558,-2.7265090942382812,-14.229138755988686,8.776120567512123,-8.477823925113512,3.0248057366369494,14.348888050274184,20.802455404564395,-28.968576438597555,5.751314830875206,12,5.385009765625,4.6200103759765625,0.3950042724609375,-4.1899871826171875,22.6199951171875,0,0.06628510927905884,-1.935070596977954,326.0,-1.4198504402925967,327.32000732421875,2.4589119858469703,324.32000732421875,0.06628510927905884
5224,2011-12-20,325.2900085449219,327.0899963378906,324.2200012207031,325.1600036621094,673400.0,0.0010155622184935265,-1.8557026600267217,-0.18056203111092273,46.45072774575835,52.81877082714074,3.343043244317073,1.868703172520668,2.7236607561480355,-12.346137006894423,15.876054245859923,2.8699951171875,2.2152831325466877,-2.3944931030273438,-13.898860779642177,9.10987457358749,-8.14667694133476,3.357690735280073,13.00553899577335,35.696554237172336,-9.22407719600023,5.752183838307411,12,3.2350006103515625,4.2899932861328125,2.3449859619140625,-4.1550140380859375,22.3800048828125,1,0.06674041896395977,-1.2071739201517182,324.9599914550781,-1.935070596977954,326.0,-1.4198504402925967,327.32000732421875,0.06674041896395977
5225,2011-12-21,330.0,331.69000244140625,324.94000244140625,324.94000244140625,369500.0,0.01447936097437097,-1.6679854770032447,38.92159624413146,43.58665676002641,51.98052719068329,-2.203823759481679,-2.2327582536902355,-1.9502354313513024,-16.466854295320786,16.654153733559244,6.75,1.4662311589277124,1.8564987182617188,-9.219234797240404,12.932232233763841,-3.681368039489371,7.394365476012808,7.343015493917562,78.84850429309132,38.612896118053754,5.537866757751074,12,-1.4749908447265625,-0.4199981689453125,0.6675033569335938,-6.899993896484375,17.8800048828125,2,0.05154548413825766,-1.8557026600267217,325.2900085449219,-1.2071739201517182,324.9599914550781,-1.935070596977954,326.0,0.05154548413825766
5226,2011-12-22,329.0,331.04998779296875,327.8500061035156,330.75,272900.0,-0.00303030303030305,1.7234169653524491,-0.34584996924116135,48.361975643314935,51.75881360658209,-1.4626760468466387,-0.3911941127786349,-0.9266285312652371,-14.788954511799489,16.941316814912387,3.199981689453125,0.8202354299721719,0.3094985961914176,-9.698537715265275,10.31753490764811,-4.6945195595369,5.313516751919735,7.447635369946568,65.37958500748212,26.201713620103767,5.004018155728343,12,-0.4749908447265625,0.5800018310546875,1.6675033569335938,-5.579986572265625,23.989990234375,3,0.053951367781154946,-1.6679854770032447,330.0,-1.8557026600267217,325.2900085449219,-1.2071739201517182,324.9599914550781,0.053951367781154946
5227,2011-12-23,330.29998779296875,331.1700134277344,327.989990234375,330.07000732421875,211700.0,0.00395133067771658,2.2283979304148467,-0.13141741071428573,35.448118595433726,49.58797286313399,-3.0032414653751403,-1.1732459322656723,-2.1519548193003857,-15.473083761975886,17.659726027561295,3.180023193359375,0.3603659564739701,1.2424865722656477,-8.412854804203107,10.897827948734403,-3.5851841159687297,6.070157260500025,5.305990260445071,82.11046829034552,48.25939505927989,4.827670688234391,12,-1.7749786376953125,-0.7199859619140625,0.550018310546875,-6.879974365234375,18.870025634765625,4,0.05534362535536852,1.7234169653524491,329.0,-1.6679854770032447,330.0,-1.8557026600267217,325.2900085449219,0.05534362535536852
5228,2011-12-27,330.25,331.4800109863281,329.4200134277344,330.6000061035156,374600.0,-0.00015134058376076176,-1.0497699770736226,-1.5218949044585988,36.82008457244521,47.60010180515452,-3.4124418304585333,-0.2923804826700689,-2.0766381036335133,-14.670185630656988,19.0683067642629,2.05999755859375,0.20950082632089106,0.6554992675781364,-7.895545875669654,9.206544410825927,-3.6200233040457874,4.93102183920206,4.564820175873081,80.7228620336061,48.890562064541506,4.2755225716239,12,-3.1949920654296875,-0.6699981689453125,0.9825057983398438,-5.7249908447265625,22.92999267578125,1,0.053474651512821714,2.2283979304148467,330.29998779296875,1.7234169653524491,329.0,-1.6679854770032447,330.0,0.053474651512821714
5229,2011-12-28,328.2200012207031,332.0,327.3900146484375,329.69000244140625,191300.0,-0.006146854744275121,-1.9457016662929127,4.199930246752114,39.46190488680775,45.79756645773496,-1.1735032994490098,2.2291637441663283,-0.008270623077351047,-11.97845783059006,20.392306925549995,4.6099853515625,0.03916656664677021,-1.6139999389648665,-9.693377874674638,6.465377996744905,-5.6536889068197524,2.4256890288900195,5.851130550281653,46.45892228821399,14.11212166591168,4.039688967854873,12,-0.3699951171875,1.3600006103515625,3.3050079345703125,-3.6949920654296875,22.540008544921875,2,0.058984782400705704,-1.0497699770736226,330.25,2.2283979304148467,330.29998779296875,1.7234169653524491,329.0,0.058984782400705704
5230,2011-12-29,326.25,329.30999755859375,325.3999938964844,328.5899963378906,161000.0,-0.006002075477961055,1.0687856744952084,1.5918329215885736,43.03175990857166,44.567667887390826,1.2282181492014956,4.24927077487348,2.009269614905179,-9.188121426824011,20.744308895946695,3.910003662109375,-0.6140010560063729,-3.4775009155273438,-11.692593128002784,4.737591296948096,-7.585047021765092,0.6300451907104048,7.122064670389761,12.878868446240563,-22.119310820607208,4.1075461062377325,12,1.7100067138671875,3.3300018310546875,4.890007019042969,-1.7249908447265625,24.230010986328125,3,0.06565521357159954,-1.9457016662929127,328.2200012207031,-1.0497699770736226,330.25,2.2283979304148467,330.29998779296875,0.06565521357159954
5231,2011-12-30,324.9700012207031,329.3999938964844,324.239990234375,324.8800048828125,225900.0,-0.003923367905890762,-6.5327111130911275,-0.038460033647638794,40.55316796547604,42.81146445092817,2.3912813166347178,4.970534669273491,3.356441578801139,-7.271961585341273,20.346321905324977,5.160003662109375,-0.9547628529928716,-4.241000366210926,-12.277922106074982,3.7959213736531296,-8.259461236142954,-0.22253949627889824,7.744940375127328,9.407346232499608,-28.18790643620484,4.018460869932031,12,2.9900054931640625,4.6100006103515625,5.375007629394531,-0.4449920654296875,24.17999267578125,4,0.07049882627950654,1.0687856744952084,326.25,-1.9457016662929127,328.2200012207031,-1.0497699770736226,330.25,0.07049882627950654
5232,2012-01-03,319.7900085449219,328.489990234375,318.1199951171875,327.7200012207031,539700.0,-0.015939910318870543,1.1900796617597773,-88.11461512377078,31.363320083088155,40.564190684546915,7.373111063717147,9.833228970249081,8.481613403561653,-1.3951642935700193,19.52902522350261,10.3699951171875,-1.3608552631620796,-8.899493408203114,-17.950347625239772,0.15136080883354452,-13.424920516721443,-4.3740662996847846,12.307237360822796,12.031792797150521,-25.274122861006994,4.525427108518327,1,5.269989013671875,9.789993286132812,9.455001831054688,4.7350006103515625,34.25,1,0.10381807061614134,-6.5327111130911275,324.9700012207031,1.0687856744952084,326.25,-1.9457016662929127,328.2200012207031,0.10381807061614134
5233,2012-01-04,326.9599914550781,327.9100036621094,313.1099853515625,318.2300109863281,916200.0,0.02242090971753763,1.784574132129856,-1.1008812776601886,51.3370430188135,41.10711460377526,0.5773807426409121,1.8101606363032943,1.3212647199695198,-7.932463247224405,18.893679213900178,14.800018310546875,-1.7170159750253333,-1.1290100097656364,-8.795764547438068,6.537744527906796,-4.962387278601852,2.7043672590705796,4.019074387581952,73.3191919714114,31.541381775324616,3.833377268836217,1,-4.404998779296875,1.5449981689453125,1.615020751953125,-2.4349822998046875,27.1400146484375,2,0.0679288676079739,1.1900796617597773,319.7900085449219,-6.5327111130911275,324.9700012207031,1.0687856744952084,326.25,0.0679288676079739
5234,2012-01-05,333.8500061035156,334.1000061035156,321.19000244140625,323.9800109863281,666500.0,0.021072959470590513,1.4898765170510058,1.1305861625370546,62.78508396635287,43.24027318225598,-5.554857836733788,-5.68311419043016,-5.56557457929523,-14.234637330521707,17.368160338034556,12.910003662109375,-1.9408295520905199,5.959004211425793,-0.8016898855352679,12.719698308386853,2.5786571629452624,9.339351259906323,-20.740020751953125,98.80895782355653,51.49598759609354,3.380347048480518,1,-10.245010375976562,-5.3450164794921875,-6.1824951171875,-9.324996948242188,24.6099853515625,3,0.05790021332595696,1.784574132129856,326.9599914550781,1.1900796617597773,319.7900085449219,-6.5327111130911275,324.9700012207031,0.05790021332595696
5235,2012-01-06,338.0400085449219,339.2300109863281,331.92999267578125,333.8500061035156,571800.0,0.012550553736120351,1.2222253188781436,0.4245192010388968,63.93656214565759,44.970782793627386,-9.481533432351,-10.059667640346333,-9.630789991754114,-17.803113708683327,15.941130760989509,7.300018310546875,-1.6434791705389102,9.940005493164051,2.212976786629042,17.66703419969906,6.076491139896575,13.803519846431527,-24.930023193359375,95.44409925914329,45.271941015102996,3.863514353267501,1,-11.870010375976562,-9.535018920898438,-10.587501525878906,-13.514999389648438,22.069976806640625,4,0.03762868565604349,1.4898765170510058,333.8500061035156,1.784574132129856,326.9599914550781,1.1900796617597773,319.7900085449219,0.03762868565604349
5236,2012-01-09,339.5,340.510009765625,336.45001220703125,337.9800109863281,470200.0,0.004318990114106969,1.293778394641333,0.36276566301038615,67.48705769249014,48.53066491552254,-10.387861625214782,-11.326159787856454,-10.941943554038403,-18.640670807504307,15.317503539954751,4.05999755859375,-0.9840240847892687,10.908497619628918,1.6602068980226363,20.1567883412352,6.284352258825777,15.532642980432058,-25.345213623046902,96.31383625663256,41.70693099457182,4.6241453608031335,1,-12.69000244140625,-10.995010375976562,-13.239990234375,-14.974990844726562,16.6199951171875,0,0.03234171129993557,1.2222253188781436,338.0400085449219,1.4898765170510058,333.8500061035156,1.784574132129856,326.9599914550781,0.03234171129993557
5237,2012-01-10,340.1400146484375,341.2699890136719,337.75,340.79998779296875,528400.0,0.0018851683311855716,3.4000534065766383,-0.4341959965466701,69.86914982939706,52.20278327740608,-10.599982023127154,-11.756126316607833,-11.517394135360519,-18.65156382127941,14.697798022585495,3.519989013671875,-0.4664721138238974,11.032511901855457,0.44149813705962515,21.62352566665129,5.737005019457513,16.328018784253402,-24.403914868164065,95.9873074634759,35.57162353082117,5.295506882397926,1,-12.950027465820312,-11.635025024414062,-12.955009460449219,-15.615005493164062,17.819976806640625,1,0.026489030575715722,1.293778394641333,339.5,1.2222253188781436,338.0400085449219,1.4898765170510058,333.8500061035156,0.026489030575715722
5238,2012-01-11,341.8699951171875,342.5899963378906,339.0299987792969,340.7200012207031,496500.0,0.005086083360518634,1.749036750757049,-1.7424858966059373,70.93435551948927,55.69972223659291,-11.743254531089121,-13.30341005043448,-13.067564373143512,-19.746833480430382,14.881193838813314,3.55999755859375,-0.03761500647067351,12.213493347167969,0.19174696414870596,24.23523973018723,6.202620155658337,18.2243665386776,-24.091184198242217,96.63550735488103,31.725981251582866,6.010873191509624,1,-14.020004272460938,-13.365005493164062,-14.017486572265625,-17.344985961914062,18.339996337890625,2,0.0355983666351376,3.4000534065766383,340.1400146484375,1.293778394641333,339.5,1.2222253188781436,338.0400085449219,0.0355983666351376
5239,2012-01-12,342.9800109863281,343.489990234375,339.3900146484375,341.5899963378906,337400.0,0.003246894682173318,2.402507281246043,1.208714805084521,68.0278083189293,58.47706094885488,-11.777960113736242,-13.791052337866859,-13.844797472066261,-20.245326054387363,14.82269229781957,4.0999755859375,0.8407656689658438,12.479508972167991,-0.795729886880963,25.754747831216946,5.841889542643514,19.11712840169247,-22.720081525488297,95.58841387758119,31.101926126030236,6.637619429524475,1,-14.680023193359375,-14.475021362304688,-15.017501831054688,-18.455001831054688,16.67999267578125,3,0.032421700276960896,1.749036750757049,341.8699951171875,3.4000534065766383,340.1400146484375,1.293778394641333,339.5,0.032421700276960896
5240,2012-01-13,344.44000244140625,344.44000244140625,340.1300048828125,342.3399963378906,276200.0,0.004256782927027025,3.1047476494267072,1.5107798366558356,71.17391522699879,61.87936620013518,-11.606946252800014,-14.404968443363373,-15.015235095662774,-21.14743550696312,15.147949426505308,4.30999755859375,1.7603162887135113,12.933500671386696,-1.3786016016869667,27.24560294446036,5.777449534849836,20.089551807923556,-21.392465687742174,100.0,34.15478977978408,7.156051136536838,1,-15.665008544921875,-15.665008544921875,-14.860000610351562,-18.910003662109375,14.510009765625,4,0.040703718831429425,2.402507281246043,342.9800109863281,1.749036750757049,341.8699951171875,3.4000534065766383,340.1400146484375,0.040703718831429425
5241,2012-01-17,345.0,346.0,344.0,345.0,506000.0,0.0016258203304624352,1.0,0.0,70.57674169053169,66.23641304540668,-10.087724637651775,-14.305987372349307,-15.233548632336067,-21.19827214928955,15.036035886206866,2.0,2.8145289824627753,12.609498596191429,-2.7588964588208,27.977893651203658,4.9253010686853145,20.293696123697543,-18.957518050052045,87.87878787878788,23.095848087247433,7.684197527506113,1,-15.44500732421875,-15.44500732421875,-15.419998168945312,-19.470001220703125,13.5,1,0.043797058990036275,3.1047476494267072,344.44000244140625,2.402507281246043,342.9800109863281,1.749036750757049,341.8699951171875,0.043797058990036275
5242,2012-01-18,346.2799987792969,346.9700012207031,342.5799865722656,343.9700012207031,523400.0,0.003710141389266397,1.3794101592867658,100.0,71.69148406353936,68.49801760593178,-8.062850964550364,-14.744728804784131,-16.157037289707205,-22.03298055849507,14.758370008754135,4.3900146484375,4.024940309449676,12.87549743652346,-3.3687349185076414,29.119729791554562,4.753381259007938,20.997613614038983,-17.04431394134059,91.30979560147284,27.364060738331233,8.122116177515538,1,-12.199996948242188,-16.240005493164062,-15.932502746582031,-20.75,13.519989013671875,2,0.028416300024773244,1.0,345.0,3.1047476494267072,344.44000244140625,2.402507281246043,342.9800109863281,0.028416300024773244
5243,2012-01-19,346.5,347.4800109863281,344.6300048828125,347.4800109863281,671600.0,0.0006353275426784766,4.816273783203064,-0.42424762860992943,76.0102547445997,69.96748102573699,-5.833019853475378,-13.985299557972098,-16.021582263776736,-21.71135748929737,14.872431207698543,2.850006103515625,5.57023056275176,12.01849822998048,-4.717157952034654,28.754154411995614,3.6506701389729415,20.38632632098802,-14.072138213149287,87.88613807229916,20.830859621498007,8.36782809100756,1,-6.7949981689453125,-16.205001831054688,-16.047500610351562,-20.970001220703125,19.589996337890625,3,0.03307356841292397,1.3794101592867658,346.2799987792969,1.0,345.0,3.1047476494267072,344.44000244140625,0.03307356841292397
5244,2012-01-20,347.0,350.54998779296875,344.6000061035156,344.9599914550781,800900.0,0.0014430014430013571,-3.3116133526465354,-2.081618036309283,80.81379645390456,71.84272928220888,-4.773515406786487,-13.465848946779317,-16.22100877695101,-21.707152685891856,15.144166820026689,5.949981689453125,8.10708891029418,11.432998657226562,-5.605987327122591,28.471984641575716,2.913505665052014,19.95249164940111,-11.561708373253794,65.9309633847037,-7.647733920208921,8.519492992174575,1,-3.5,-15.170013427734375,-14.992500305175781,-21.470001220703125,29.410003662109375,4,0.03806913963999459,4.816273783203064,346.5,1.3794101592867658,346.2799987792969,1.0,345.0,0.03806913963999459
5245,2012-01-23,347.010009765625,347.79998779296875,345.42999267578125,347.4700012207031,366400.0,2.8846586815456376e-05,3.2322679092073354,-0.2254850629048424,84.01236527287335,73.67887456891812,-3.774220890113156,-12.792025482903966,-16.139481627871533,-21.301029232408723,14.801623588313939,2.3699951171875,9.57530261632445,10.592507934570335,-6.966639462512205,28.151655331652876,1.8129342360290934,19.372081633111577,-8.549378905634285,55.58372038704095,-25.033552325981766,8.779573698541263,1,-2.860015869140625,-15.180023193359375,-15.162513732910156,-21.480010986328125,27.470001220703125,0,0.036454262241681024,-3.3116133526465354,347.0,4.816273783203064,346.5,1.3794101592867658,346.2799987792969,0.036454262241681024
5246,2012-01-24,346.75,347.6000061035156,345.19000244140625,346.5400085449219,236600.0,-0.0007492860675708535,1.5235592055858245,-0.45651164333576594,99.05382219186754,76.92161594252593,-2.6570662467617012,-11.735745775495843,-15.52633013065531,-20.64436760848821,14.41993300036472,2.410003662109375,10.11355747533662,9.44499816894529,-8.328580283245287,27.218576621135867,0.5582089428500012,18.33178739504058,-5.871497753413678,52.32136498175455,-35.444254748032584,8.886789226095301,1,-1.9600067138671875,-14.920013427734375,-15.379997253417969,-21.220001220703125,31.690002441406307,1,0.03518388524017668,3.2322679092073354,347.010009765625,-3.3116133526465354,347.0,4.816273783203064,346.5,0.03518388524017668
5247,2012-01-25,348.5799865722656,348.5899963378906,345.0,346.5,262800.0,0.005277538780867008,2.419034194120297,9.905101002761226,98.82561159170982,80.02064439499489,-3.5357635211622664,-12.78132790662886,-17.13807486223709,-22.038604433754017,14.05699441867453,3.589996337890625,10.383277791832484,10.360984802246094,-7.7722796218596955,28.494249226351883,1.2943525901932276,19.42761701429896,-5.767187216402817,66.89063389564495,-21.764550640098932,9.066632212052891,1,-3.6099853515625,-16.75,-17.209983825683594,-23.04998779296875,29.870025634765625,2,0.028458356216264802,1.5235592055858245,346.75,3.2322679092073354,347.010009765625,-3.3116133526465354,347.0,0.028458356216264802
5248,2012-01-26,347.9100036621094,348.8999938964844,347.239990234375,348.6199951171875,323100.0,-0.0019220349301877215,1.6142016099963956,-0.34134424930674767,94.15833119275551,82.92403582542005,-2.144411886572584,-11.299812529129156,-16.47718964253238,-21.012977783177575,13.647740705887495,1.660003662109375,10.40661042599828,8.808001708984364,-9.411070517083601,27.02707393505233,-0.30153440404961884,17.917537822018346,-3.5497666188254016,55.63038226589868,-30.429254300669776,9.10953611303397,1,-2.57000732421875,-16.08001708984375,-16.540000915527344,-19.985000610351562,37.30999755859375,3,0.03417545918687326,2.419034194120297,348.5799865722656,1.5235592055858245,346.75,3.2322679092073354,347.010009765625,0.03417545918687326
5249,2012-01-27,347.5799865722656,349.0,345.0299987792969,347.70001220703125,301900.0,-0.0009485702807334739,1.9191172345701175,0.1690522243713733,89.55215571559434,84.96606254637508,-1.2217483981162331,-9.955448293544976,-16.114192654172484,-20.306465134597147,13.47157249176929,3.970001220703125,10.309330059711101,7.509985351562477,-10.32792311280565,25.347893815930604,-1.4089688806216145,16.42893958374657,2.970001220703125,64.49966430664062,-19.53131732481802,8.91895423218407,1,-1.0149993896484375,-15.75,-17.61748504638672,-17.999984741210938,37.6500244140625,4,0.053253957306821365,1.6142016099963956,347.9100036621094,2.419034194120297,348.5799865722656,1.5235592055858245,346.75,0.053253957306821365
5250,2012-01-30,347.6700134277344,349.6000061035156,346.20001220703125,346.5400085449219,217600.0,0.00025901046937870653,-2.75690440060698,-9.414696160691584,88.21322843007671,86.92567218410231,-0.9000663654980485,-8.810163425900214,-16.19917185360498,-20.063232463618306,13.757752834979845,3.399993896484375,10.026009117537058,6.529011535644543,-10.362182372890402,23.420205444179487,-1.9165854186229012,14.974608489911986,2.7695745849609352,58.04369315279335,-23.42426357756726,8.445596954267458,1,-1.1050262451171875,-15.84002685546875,-18.617507934570312,-18.090011596679688,36.069976806640625,0,0.08266456445588388,1.9191172345701175,347.5799865722656,1.6142016099963956,347.9100036621094,2.419034194120297,348.5799865722656,0.08266456445588388
5251,2012-01-31,347.8800048828125,351.2200012207031,346.44000244140625,349.6000061035156,234800.0,0.0006039964534410025,-1.0782575812861153,-1.522118396888841,87.71921475312314,88.70653114961162,-0.7359610594780293,-7.6057420881452344,-16.236836157278333,-19.980707116825215,14.40961964055408,4.779998779296875,9.908291380590413,5.593502807617199,-9.71321079042849,20.90021640566289,-2.059853991405646,13.246859606640044,-2.850006103515625,46.30232021862749,-31.95224818281023,7.6533567990228475,1,0.029998779296875,-15.715011596679688,-18.827499389648438,-18.300003051757812,32.6199951171875,1,0.07646316468368508,-2.75690440060698,347.6700134277344,1.9191172345701175,347.5799865722656,1.6142016099963956,347.9100036621094,0.07646316468368508
5252,2012-02-01,352.989990234375,353.4800109863281,348.20001220703125,348.80999755859375,258200.0,0.01468893089524892,1.0464975988266187,-2.430226575113997,90.76240166817315,90.34565858556422,-5.3574293022942925,-10.646805805796475,-20.991637762799655,-24.75639027091819,15.528234621848929,5.600006103515625,9.674009448081733,9.043489074707054,-2.7999104548285345,20.886888604242642,3.121789309939288,14.96518883947482,-7.836191406250009,94.20094622413234,17.516668518971798,5.921699764767785,2,-3.949981689453125,-19.694992065429688,-23.937484741210938,-23.409988403320312,29.240020751953125,2,0.07209839630334347,-1.0782575812861153,347.8800048828125,-2.75690440060698,347.6700134277344,1.9191172345701175,347.5799865722656,0.07209839630334347
5253,2012-02-02,349.1700134277344,353.25,349.1400146484375,352.6000061035156,160000.0,-0.010821770906603523,-1.355299055613851,-0.8205738482879462,68.92969934074466,89.02520335076868,-1.2503712833180884,-5.351995106285585,-16.888359076844324,-20.59522298082078,15.920695910472116,4.1099853515625,9.366636043885649,4.113011169433605,-4.8353006224924115,13.061322961359622,-0.3611447265294032,8.587167065396613,-3.6831661132812314,48.99418541659142,-24.253776960389388,4.474155895963018,2,0.0699920654296875,-15.875015258789062,-20.117507934570312,-19.590011596679688,31.65997314453125,3,0.08385599465389593,1.0464975988266187,352.989990234375,-1.0782575812861153,347.8800048828125,-2.75690440060698,347.6700134277344,0.08385599465389593
5254,2012-02-03,353.17999267578125,356.79998779296875,348.17999267578125,348.17999267578125,160500.0,0.011484317363572139,-2.447998046875,-1.4577290602701212,73.1217120878908,87.81513077465951,-4.79586553309872,-8.263228906933932,-20.431390490332035,-24.264214598854664,17.631357954053566,8.6199951171875,8.9858418896589,7.156491088867199,-0.8177719869507882,15.130754164685186,3.169359550958177,11.14362262677622,-7.373418814453089,65.84902401105545,-3.84913061428351,3.987131537908996,2,-2.279998779296875,-18.225006103515625,-24.86248779296875,-23.599990844726562,26.45001220703125,4,0.09071863981359374,-1.355299055613851,349.1700134277344,1.0464975988266187,352.989990234375,-1.0782575812861153,347.8800048828125,0.09071863981359374
5255,2012-02-06,350.760009765625,352.010009765625,350.07000732421875,352.010009765625,162000.0,-0.006851981879895996,2.10400390625,-0.25,63.87289015114765,83.90613832569062,-1.9981294656589625,-5.103071804631838,-17.417560350494114,-21.566546250635156,18.916068401738595,3.1099853515625,8.392110345460708,4.1005081176757585,-3.1926836193079,11.393699854659417,0.45391224918392936,7.747103986167588,-4.29383106839839,41.69897135585431,-24.63783744047558,3.6465958684918265,2,0.139984130859375,-15.805023193359375,-22.045005798339844,-21.180007934570312,29.160003662109375,0,0.09827232370000138,-2.447998046875,353.17999267578125,-1.355299055613851,349.1700134277344,1.0464975988266187,352.989990234375,0.09827232370000138
5256,2012-02-07,350.4800109863281,351.75,347.9599914550781,350.5899963378906,176500.0,-0.0007982631186604916,2.1193579986436593,0.08798828125,60.62758882707793,79.66191357406487,-1.2665810209035158,-4.172212647989568,-16.445747131294752,-21.08591002638923,19.86349020936702,3.790008544921875,7.58999554588604,3.2715087890625227,-3.377042502738391,9.920060080863436,-0.05276685683793403,6.5957844349629795,-3.3938037433570116,28.507020081541345,-33.23865580279583,3.324275645900464,2,0.4349822998046875,-15.5250244140625,-21.710006713867188,-20.900009155273438,28.519989013671875,1,0.09489836283229369,2.10400390625,350.760009765625,-2.447998046875,353.17999267578125,-1.355299055613851,349.1700134277344,0.09489836283229369
5257,2012-02-08,349.1499938964844,351.92999267578125,347.20001220703125,350.6199951171875,220500.0,-0.0037948443510396057,1.3129509554472807,13.36542730299667,56.34882221250623,75.46085702070383,0.17075092974766903,-2.247828218471227,-14.583072417861956,-19.58314664846091,20.674890539732665,4.72998046875,6.654834860308426,1.4909927368163949,-4.307596026455258,7.2895815000880475,-1.408301644819403,4.390287118452193,7.649993896484375,20.31236092214183,-36.55174673078112,2.8992943816358174,2,1.7649993896484375,-14.19500732421875,-20.379989624023438,-19.569992065429688,29.720001220703125,2,0.0897895078091,2.1193579986436593,350.4800109863281,2.10400390625,350.760009765625,-2.447998046875,353.17999267578125,0.0897895078091
5258,2012-02-09,354.0400085449219,354.25,347.2699890136719,347.2699890136719,305600.0,0.014005483986596623,-1.062035701406419,-4.605451639020947,63.935103579838085,72.61451789450871,-4.199948092473505,-6.513287516115611,-18.761404561443214,-24.35772620817238,21.486718277562172,6.980010986328125,5.532364992146256,5.7725067138671875,-0.022435786470907715,11.567449214205283,2.8750354636981683,8.669977964036207,2.567979736328141,71.25014305151126,14.891282285673157,2.8974712501690467,2,-2.540008544921875,-19.08502197265625,-26.720008850097656,-24.460006713867188,23.319976806640625,3,0.07962377629936523,1.3129509554472807,349.1499938964844,2.1193579986436593,350.4800109863281,2.10400390625,350.760009765625,0.07962377629936523
5259,2012-02-10,354.1000061035156,354.1700134277344,352.05999755859375,353.20001220703125,355700.0,0.0001694654760640013,3.0576894861938437,0.13293815362423367,64.0063326167139,69.92486280413506,-3.618324501279858,-6.005387553472474,-18.220721186521587,-24.31194507436095,22.21247002395151,2.110015869140625,4.586401918257252,5.2765045166015625,-0.5162184200798379,11.069227453282963,2.3801430482608907,8.172865984942234,2.3198226562500395,97.87242331633581,39.704680405086435,2.8963614683406873,2,-2.480010986328125,-15.105010986328125,-28.57001495361328,-25.595016479492188,23.699981689453182,4,0.07548709406386145,-1.062035701406419,354.0400085449219,1.3129509554472807,349.1499938964844,2.1193579986436593,350.4800109863281,0.07548709406386145
5260,2012-02-13,358.4599914550781,360.4100036621094,354.1000061035156,354.5,425200.0,0.012312864378454469,-1.6512710370251642,4.400020345190058,69.90821880139669,67.94586325394323,-7.02561090082645,-9.76166162796801,-22.076555557213,-28.47266252567431,23.17836654429023,6.30999755859375,4.264602956717795,8.93549041748048,2.0804783752030858,15.790502459757874,5.507984396341783,12.362996438619177,-11.259979248046875,85.23835375925519,25.243373466664835,3.4275060211387,2,-4.6549835205078125,-12.289993286132812,-32.404998779296875,-29.955001831054688,16.96002197265625,0,0.05905823225013207,3.0576894861938437,354.1000061035156,-1.062035701406419,354.0400085449219,1.3129509554472807,349.1499938964844,0.05905823225013207
5261,2012-02-14,360.1099853515625,360.1099853515625,356.2200012207031,356.2200012207031,225100.0,0.004603007129991399,1.0,0.9823213446258892,69.72291912671342,65.60814297155882,-7.552576436596212,-10.774000651505844,-23.415916761556616,-29.83257395958981,23.968721885636384,3.889984130859375,4.3217571889802,9.829985046386696,1.8382269415483847,17.821743151225007,5.834105993967512,13.82586409880588,-12.645773315429665,97.72885310662677,37.011347351218035,3.9958790524191574,2,-6.3049774169921875,-11.679977416992188,-32.772491455078125,-31.604995727539062,18.02001953125,1,0.055011049073887985,-1.6512710370251642,358.4599914550781,3.0576894861938437,354.1000061035156,-1.062035701406419,354.0400085449219,0.055011049073887985
5262,2012-02-15,356.1199951171875,361.3999938964844,355.0199890136719,361.3999938964844,244600.0,-0.011079921125985215,1.4166690749356992,-1.3573317015384374,62.61137055513938,64.90610643982491,-3.4329106478922995,-6.333759810158426,-18.991485090667766,-25.466416617792845,25.168097955498038,6.3800048828125,4.405617285900689,5.347994995117176,-2.816603675917065,13.512593666151417,1.2656956596000555,9.430294330634297,-8.396867248535159,62.63271794251553,1.2191916191761436,4.082299335517127,2,-1.8199920654296875,-6.5449981689453125,-28.462501525878906,-27.615005493164062,22.540008544921875,2,0.06424802088207215,1.0,360.1099853515625,-1.6512710370251642,358.4599914550781,3.0576894861938437,354.1000061035156,0.06424802088207215
5263,2012-02-16,357.9599914550781,359.1199951171875,353.79998779296875,357.010009765625,451600.0,0.005166787496122316,2.2538380416421684,-0.17992081611420976,65.23785118576154,64.03012189514386,-4.352652765896892,-7.664125287978322,-20.648783642152523,-27.00466457187997,26.209887641866626,5.32000732421875,4.592344314265006,6.614991760253929,-1.888739353773076,15.118722874280934,2.3631262032404265,10.866857317267431,-9.6897889453125,63.16912430199998,2.057325719013882,4.251865557013499,2,-3.6599884033203125,-7.7449951171875,-30.112503051757812,-29.455001831054688,21.040008544921875,3,0.058414359596758114,1.4166690749356992,356.1199951171875,1.0,360.1099853515625,-1.6512710370251642,358.4599914550781,0.058414359596758114
5264,2012-02-17,360.2099914550781,361.9800109863281,356.5299987792969,359.8900146484375,242500.0,0.006285618654905845,1.823828912519271,0.3368241832374956,67.31089080881051,64.41212196821752,-6.147000814928106,-9.353269948610944,-22.64877772004951,-29.023310811850422,26.984662195146207,5.45001220703125,4.270456028736362,8.204492187500023,-0.9085143235275837,17.31749869852763,3.6479889319862195,12.760995443013826,-11.414597289843755,78.36168077509952,16.165244441537,4.5565032555138005,2,-5.6199798583984375,-9.524978637695312,-32.032501220703125,-31.705001831054688,19.3699951171875,4,0.047611099923148936,2.2538380416421684,357.9599914550781,1.4166690749356992,356.1199951171875,1.0,360.1099853515625,0.047611099923148936
5265,2012-02-21,359.6600036621094,361.3200073242188,358.2300109863281,360.20001220703125,266700.0,-0.0015268532412081592,1.2230199242548487,-1.687649022412971,66.11054303231649,65.02133910213291,-4.695573697824273,-8.228883651265335,-21.72268014878,-28.224935533367386,27.80130652801353,3.089996337890682,4.558201546626947,7.022004699707054,-2.38245248897573,16.426461888389838,2.3197761053656336,11.724233294048474,-10.073532487609384,71.63813268766579,7.124222454094934,4.702228594341397,2,-5.0699920654296875,-8.604995727539062,-31.25751495361328,-31.155014038085938,16.699981689453125,1,0.05043647874702639,1.823828912519271,360.2099914550781,2.2538380416421684,357.9599914550781,1.4166690749356992,356.1199951171875,0.05043647874702639
5266,2012-02-22,358.95001220703125,360.3999938964844,358.3399963378906,359.989990234375,126900.0,-0.0019740628589470788,1.215068583054407,1.9258547612319865,59.2662286395348,65.34549537180276,-2.9700997398541062,-6.912438876999033,-20.50199852497974,-27.20333689480816,28.72120891102664,2.05999755859375,4.406493526259794,5.7020126342773665,-3.677013079257506,15.081038347812239,1.0124997775099018,10.391525491044831,-8.619928643821595,62.95855515719493,2.1089815651975172,4.68951285676744,2,-4.32501220703125,-6.670013427734375,-30.175018310546875,-30.175018310546875,15.389984130859375,2,0.045883829671535814,1.2230199242548487,359.6600036621094,1.823828912519271,360.2099914550781,2.2538380416421684,357.9599914550781,0.045883829671535814
5267,2012-02-23,358.5,360.3900146484375,358.0,359.2300109863281,219800.0,-0.0012536904630935375,-1.763005168551218,0.7019484711544105,66.20354911918625,65.59754487617477,-1.1782128915908174,-5.988154661722831,-19.540831496803207,-26.371553783840568,29.486181016313743,2.3900146484375,4.640399400761055,4.755999755859364,-4.632816834965695,14.144816346684422,0.06159146044683439,9.450408051271893,-7.470920791403216,57.457199031498675,-4.689917899488954,4.694408295412521,2,-1.4799957275390625,-6.220001220703125,-28.94500732421875,-28.94500732421875,13.299987792968807,3,0.05475594109571125,1.215068583054407,358.95001220703125,1.2230199242548487,359.6600036621094,1.823828912519271,360.2099914550781,0.05475594109571125
5268,2012-02-24,359.79998779296875,360.0,358.79998779296875,360.0,326600.0,0.0036261863123256965,10.99938968568813,0.2739852012875716,62.69172981600491,65.45147789831822,-1.760342422712995,-6.694956102892263,-20.338514403474505,-27.3040428564845,30.24140361602521,1.5,5.079325029060328,5.461488342285179,-3.8775389774887685,14.800515662059126,0.7919746823981768,10.131002002172181,-8.11385267770811,59.99966402741536,-1.60982109028987,4.669513659886977,2,-1.9099884033203125,-6.509979248046875,-27.739990234375,-29.759994506835938,18.920013427734375,4,0.0524180558894094,-1.763005168551218,358.5,1.215068583054407,358.95001220703125,1.2230199242548487,359.6600036621094,0.0524180558894094
5269,2012-02-27,366.0899963378906,367.5899963378906,359.79998779296875,360.5,557700.0,0.017481958750207527,-1.2288942540679069,-27.948275862068964,75.59264765371138,66.08308110413097,-6.895887387200673,-12.150080444350692,-25.888351257091927,-33.06952585047503,31.988818354481985,7.790008544921875,5.953571703121611,10.825996398925781,0.6737660682498472,20.978226729601715,5.749881233587814,15.902111564263748,-13.786228670365915,84.3587010135404,19.394961709602327,5.076115165337965,2,-5.3950042724609375,-9.9949951171875,-31.089996337890625,-35.79499816894531,15.800018310546875,0,0.03526456278852752,10.99938968568813,359.79998779296875,-1.763005168551218,358.5,1.215068583054407,358.95001220703125,0.03526456278852752
5270,2012-02-28,376.4100036621094,377.7799987792969,371.2799987792969,374.5199890136719,931800.0,0.02818980968464846,1.8077724168841782,0.3381065986799365,82.42060391089079,67.49393496903956,-16.094417597103075,-21.29854992572382,-35.27562330618241,-42.929325367295746,34.03262166749001,11.69000244140625,6.542907689839637,19.709004211425793,6.428567878576075,32.98944054427551,13.068786045000934,26.34922237785065,-22.883337700955394,93.07383618940648,22.527865522649165,6.640218166424871,2,-10.620010375976562,-15.020004272460938,-38.74501037597656,-44.58001708984375,5.989990234375,1,0.0084216223780329,-1.2288942540679069,366.0899963378906,10.99938968568813,359.79998779296875,-1.763005168551218,358.5,0.0084216223780329
5271,2012-02-29,374.4800109863281,375.5799865722656,372.2200012207031,374.9700012207031,363400.0,-0.005127368180984249,2.9298972015990863,-0.2592520829296648,81.20231389449435,69.559595340079,-13.311521838739395,-18.207059553415093,-32.512804821267764,-40.50448054751706,35.89193600663317,4.19000244140625,7.177284565829325,16.449011230468727,1.6474271158187435,31.25059534511871,9.048219173143707,23.849803287793748,-18.528011743359855,83.31654197864387,6.1513044097593195,7.400792057324998,2,-8.690017700195312,-13.090011596679688,-36.490020751953125,-42.6500244140625,9.319976806640682,2,0.005020226207222089,1.8077724168841782,376.4100036621094,-1.2288942540679069,366.0899963378906,10.99938968568813,359.79998779296875,0.005020226207222089
5272,2012-03-01,378.4400024414063,378.9599914550781,373.75,375.1199951171875,485600.0,0.0105746404050997,1.3899123666601338,-6.775660189337436,80.76150932187937,71.2844462440921,-15.39099044949262,-21.252254096074296,-35.534229664496536,-44.020605958577676,37.54394508740092,5.209991455078125,7.379383089876285,19.13650207519538,1.9723215269192451,36.300682623471516,10.554411801057313,27.71859234933345,-20.30520324480517,97.42068988484792,18.701408982625537,8.582090274138059,3,-10.695007324218807,-16.460006713867244,-40.13001251220709,-46.61001586914068,5.059997558593693,3,-0.010833965957788738,2.9298972015990863,374.4800109863281,1.8077724168841782,376.4100036621094,-1.2288942540679069,366.0899963378906,-0.010833965957788738
5273,2012-03-02,378.45001220703125,379.4800109863281,377.4200134277344,378.0,232500.0,2.645007282620071e-05,-1.5590264614451437,0.13554554646566547,80.73723033208802,72.77626174667849,-13.62125282254084,-19.98062492319457,-34.552677580159866,-43.608530956077175,39.297257076168336,2.05999755859375,7.533914013681226,17.68251190185549,-0.7875414574742763,36.15256526118526,8.447485222190608,26.917538581520375,-17.81618993941288,94.76627253343672,17.706769619332917,9.235026679664887,3,-9.710006713867188,-16.19500732421875,-40.050018310546875,-46.620025634765625,-2.58001708984375,4,-0.017571737877034477,1.3899123666601338,378.4400024414063,2.9298972015990863,374.4800109863281,1.8077724168841782,376.4100036621094,-0.017571737877034477
5274,2012-03-05,385.2200012207031,385.6099853515625,377.010009765625,379.1000061035156,531400.0,0.017888727164232066,1.4927597767339826,13.599620235996202,81.84202308066612,74.52420397427288,-18.406083500182604,-25.536450139843282,-40.242632087591346,-50.03541103036639,40.69648556252455,8.5999755859375,8.457336415158352,22.850500488281227,1.776919825189509,43.924081151372945,12.313710156735397,33.38729081982706,-21.947712532465403,97.27854503636344,20.375646970368166,10.536790331545847,3,-13.415008544921875,-19.900009155273438,-46.635009765625,-53.3900146484375,-8.170013427734318,0,-0.01687347484399171,-1.5590264614451437,378.45001220703125,1.3899123666601338,378.4400024414063,2.9298972015990863,374.4800109863281,-0.01687347484399171
5275,2012-03-06,385.2300109863281,385.2300109863281,380.2999877929688,384.239990234375,405400.0,2.5984542841195335e-05,8.959434049505141,0.161768225790366,81.1045586700434,76.95068508877384,-16.100711012729334,-24.065496369390758,-39.302063393658614,-49.63346427351132,42.1713300949533,4.930023193359318,9.246742781858927,21.137010192871116,-1.5176914624322535,43.79171184817449,9.809659365219431,32.4643610205228,-18.38369083195846,97.16224932366676,21.94797960266692,11.327350827651687,3,-13.425018310546875,-19.32501220703125,-46.03252410888672,-53.4000244140625,-6.5,1,-0.008670135354561403,1.4927597767339826,385.2200012207031,-1.5590264614451437,378.45001220703125,1.3899123666601338,378.4400024414063,-0.008670135354561403
5276,2012-03-07,383.739990234375,385.989990234375,380.4599914550781,385.8299865722656,357600.0,-0.0038678729835667225,3.5892036317129072,-2.111063160815018,86.45722222401253,79.20109321153232,-11.984754374374631,-21.034406331417188,-36.82694156374191,-47.736767782884385,44.39267977608039,5.529998779296875,9.822081963018206,17.983990478515636,-5.336423214235083,41.304404171266356,6.323783632140305,29.644197324890968,-13.891483648454482,81.61763239254014,4.613107147494176,11.660206846375358,3,-11.345001220703125,-17.524993896484375,-44.542503356933594,-51.910003662109375,-2.769989013671875,2,-0.0034919382185635284,8.959434049505141,385.2300109863281,1.4927597767339826,385.2200012207031,-1.5590264614451437,378.45001220703125,-0.0034919382185635284
5277,2012-03-08,380.5,386.0,380.4100036621094,384.8800048828125,426700.0,-0.008443191527669924,-1.4517540924361874,2.0956997882748047,78.69145779709385,80.97884076498664,-5.918247944078757,-16.15352876894667,-32.661097474668736,-44.08724958151771,46.95542162273812,5.589996337890625,10.52719590133239,13.176499938964866,-9.653457382931208,36.00645726086094,1.7615212780168577,24.591478599912875,-7.746026357357664,38.820845667110234,-38.28414211939314,11.414978660948034,3,-7.600006103515625,-13.899993896484375,-40.462501525878906,-48.33500671386719,0.29998779296880684,3,0.008672766867197979,3.5892036317129072,383.739990234375,8.959434049505141,385.2300109863281,1.4927597767339826,385.2200012207031,0.008672766867197979
5278,2012-03-09,382.2300109863281,383.8900146484375,381.2699890136719,381.8299865722656,416500.0,0.0045466780192591205,-2.447357854159974,-0.09132967308603439,78.40559079370878,81.29139000276413,-4.617546451233807,-16.509796376419217,-33.42445112412804,-45.41842377558504,49.238805480639684,3.3900146484375,11.83309502989573,13.497010803222679,-9.36068226079982,36.35470386724518,2.068164271211458,24.9258573352339,-6.826832072214245,58.06459278168536,-18.10145932273454,11.428846532011237,3,-3.5900115966796875,-15.6300048828125,-41.06250762939453,-48.93501281738281,-3.05999755859375,4,0.003322577969204321,-1.4517540924361874,380.5,3.5892036317129072,383.739990234375,8.959434049505141,385.2300109863281,0.003322577969204321
5279,2012-03-12,380.8299865722656,382.05999755859375,380.2999877929688,382.0,312600.0,-0.003662779933082172,1.728679236355806,-2.9248550503509305,76.72299686734847,80.65832255348164,-1.0133348096876489,-13.707334399468778,-30.988664458483527,-43.60577144443823,51.51559212515833,1.9300231933593182,13.102389581885234,10.760487365722668,-11.615440014841454,33.13641474628679,-0.4274763245593931,21.94845105600473,-3.3074434409745095,9.298204285300363,-64.65469758784442,11.187963690282054,3,-1.7199859619140625,-14.22998046875,-39.56248474121094,-47.53498840332031,-1.329986572265625,0,-0.013024162040708775,-2.447357854159974,382.2300109863281,-1.4517540924361874,380.5,3.5892036317129072,383.739990234375,-0.013024162040708775
5280,2012-03-13,379.6300048828125,382.0799865722656,377.6199951171875,381.7200012207031,542000.0,-0.0031509642931581983,2.174408375598684,1.7863011554813637,75.78550347869631,80.05645472950408,0.7726953249123767,-11.425837650862832,-28.682000491716337,-41.98046243902206,52.59933466030713,4.459991455078125,14.593737611233848,8.50200500488279,-13.562275365719074,30.566285375484654,-2.5301351804181422,19.53414519018372,6.3699951171875,23.985782749930806,-49.23629105909335,11.032140185300937,3,0.2449951171875,-13.029998779296875,-36.7025146484375,-44.675018310546875,0.3699951171875,1,-0.006796135860336228,1.728679236355806,380.8299865722656,-2.447357854159974,382.2300109863281,-1.4517540924361874,380.5,-0.006796135860336228
5281,2012-03-14,379.9200134277344,382.1700134277344,379.6000061035156,380.2300109863281,386700.0,0.0007639241924815021,-4.410472213299069,0.14832445060962254,76.81521751588342,79.6179778621712,1.4924488573564076,-10.704456278560542,-27.79787494385505,-41.82253330441404,53.74485760346994,2.57000732421875,15.233233126993127,7.801512145996071,-13.956657387270809,29.55968167926295,-3.0775726206373974,18.68059691262954,5.912386474609377,27.44650322655829,-45.796403308760915,10.879084766633442,3,1.584991455078125,-13.32000732421875,-36.992523193359375,-44.96502685546875,1.80999755859375,2,-0.0031322446813731863,2.174408375598684,379.6300048828125,1.728679236355806,380.8299865722656,-2.447357854159974,382.2300109863281,-0.0031322446813731863
5282,2012-03-15,379.0,380.5199890136719,377.1600036621094,378.9400024414063,279300.0,-0.002421597692192523,1.1677495569994094,-0.19354203583364218,74.26691578518619,78.89905402362655,2.7940789026368975,-8.41382347721958,-25.523217763071443,-40.486680440893394,54.47331408201093,3.3599853515625,14.476913015834725,5.737498474121082,-14.853574276097447,26.328571224339612,-4.558037900988154,16.03303484923032,6.668151806640651,27.340168413224564,-45.61252446735854,10.295536375109261,3,2.5050048828125,-12.399993896484375,-36.06501007080078,-44.045013427734375,3.0,3,0.0051978924029105755,-4.410472213299069,379.9200134277344,2.174408375598684,379.6300048828125,1.728679236355806,380.8299865722656,0.0051978924029105755
5283,2012-03-16,378.8699951171875,379.6700134277344,376.2900085449219,376.2900085449219,512900.0,-0.00034302079897752247,-1.6201724606995422,43.00152594103769,69.1317032344011,77.48679626293044,3.34129643796291,-6.995643205324427,-24.24329531898195,-39.94615214714872,55.54712152309522,3.3800048828125,13.904035217578155,4.561993408203136,-14.847060762330898,23.97104757873717,-5.142533677063909,14.266520493470182,6.457830763671893,43.87728622142872,-26.491148173757693,9.704527085267019,3,2.2750091552734375,-12.235000610351562,-35.93500518798828,-43.915008544921875,0.489990234375,4,0.005094076333979292,1.1677495569994094,379.0,-4.410472213299069,379.9200134277344,2.174408375598684,379.6300048828125,0.005094076333979292
5284,2012-03-19,377.3599853515625,380.510009765625,376.0,378.8399963378906,300200.0,-0.003985561762836154,-1.1476330608537693,-0.5736506547119149,51.93163780596624,74.24536061136631,4.044426461172975,-4.358377730034931,-21.79932537701086,-38.07318355801078,56.308500959195484,4.510009765625,13.052053107112329,2.194483947753895,-16.07388773970422,20.46285563521201,-6.93970189597519,11.32866979148298,7.425571489140623,22.041854000662777,-43.576821272236984,9.134185843729059,3,3.6400146484375,-8.329986572265625,-34.13249206542969,-42.404998779296875,5.470001220703125,0,0.0047965554018283285,-1.6201724606995422,378.8699951171875,1.1677495569994094,379.0,-4.410472213299069,379.9200134277344,0.0047965554018283285
5285,2012-03-20,377.7999877929688,378.6600036621094,376.1099853515625,376.5499877929688,254800.0,0.0011660018509815906,-1.3943779013122684,-0.8445883250510341,57.18607609820037,70.99301104183164,2.726342510036204,-3.5518004357148243,-21.41607550774387,-38.10789784146766,57.11102628610647,2.550018310546875,12.19033770754578,1.727487182617267,-15.039025662187726,18.49400002742226,-6.655769239785229,10.110743605019763,6.282724500478082,29.17315843881009,-32.7938057963143,8.383256422402505,3,3.200012207031193,-7.899993896484432,-32.49249267578131,-42.84500122070318,15.920013427734318,1,0.0044997677659079915,-1.1476330608537693,377.3599853515625,-1.6201724606995422,378.8699951171875,1.1677495569994094,379.0,0.0044997677659079915
5286,2012-03-21,375.4200134277344,378.9400024414063,375.4200134277344,377.8200073242188,327700.0,-0.006299561784365748,-1.933331637908062,-1.9199951171875456,42.98331321995141,67.02543942214913,4.248824926636189,0.13210358097984454,-18.270597751971366,-35.33012504024998,57.86793172355005,3.519989013671932,10.55046719853749,-1.4759872436523551,-16.19428133832804,13.24230685102333,-8.835134290990197,5.883159803685487,8.01608188223679,0.0,-55.10777159855637,7.359147047337832,3,4.2350006103515625,-5.52001953125,-25.432510375976562,-38.66001892089844,21.709991455078125,2,0.012199633499686113,-1.3943779013122684,377.7999877929688,-1.1476330608537693,377.3599853515625,-1.6201724606995422,378.8699951171875,0.012199633499686113
5287,2012-03-22,378.1300048828125,379.3999938964844,375.0199890136719,375.489990234375,273700.0,0.007218558835835109,-1.4469184212769586,-1.1000089009828968,49.33937468027146,63.795859853989434,1.3044749317057835,-1.0876159536618388,-20.188445199146543,-37.66946451917431,58.81882745461415,4.3800048828125,8.972167941412977,0.252503967285179,-11.649083110692175,12.154091045262533,-5.698289571703526,6.203297506273884,4.504482238934997,56.64852665692035,6.2864138748263585,5.950793538988677,3,0.464996337890625,-8.230010986328125,-27.012496948242188,-41.37001037597656,18.029998779296875,3,0.009520551284025514,-1.933331637908062,375.4200134277344,-1.3943779013122684,377.7999877929688,-1.1476330608537693,377.3599853515625,0.009520551284025514
5288,2012-03-23,378.6600036621094,379.3200073242188,375.739990234375,377.7699890136719,191400.0,0.0014016311121916036,2.2398022591067366,0.33712489018356684,31.757557241543296,58.79969989556664,0.24006021908439834,-0.13936907040010738,-19.959580018828888,-37.77550201194765,59.82111077256022,3.580017089843807,7.263416480125613,-0.16049804687497726,-8.481147705881881,8.160151612131926,-4.320822876378429,3.9998267826284746,3.0607436866690705,66.30238414203683,20.971255593705678,4.160324829503455,3,-0.06500244140625,-8.760009765625,-26.722503662109375,-41.40501403808594,16.75,4,0.008820568070534884,-1.4469184212769586,378.1300048828125,-1.933331637908062,375.4200134277344,-1.3943779013122684,377.7999877929688,0.008820568070534884
5289,2012-03-26,379.0,380.3299865722656,376.739990234375,377.6400146484375,282800.0,0.0008978934521799431,-1.2721250048286785,1.528048278699767,32.987434643981686,54.04435891393168,-0.4322769252484022,0.566452602150207,-19.556900083018604,-37.617714647964306,59.89614472615054,3.589996337890625,6.041816251473904,-0.466001892089821,-6.242374710608033,5.310370926428391,-3.354188301348927,2.422184517169285,1.9166563485656525,74.95316038115381,34.68383094432423,2.888186409259096,3,-0.404998779296875,-7.7350006103515625,-26.74250030517578,-41.74501037597656,17.440002441406307,0,0.0009498294236478522,2.2398022591067366,378.6600036621094,-1.4469184212769586,378.1300048828125,-1.933331637908062,375.4200134277344,0.0009498294236478522
5290,2012-03-27,379.5799865722656,381.17999267578125,378.6700134277344,378.6700134277344,428500.0,0.0015303075785373377,-4.516600710979945,0.6691051072614667,38.045962294992904,49.73666388938829,-1.1399864978395726,0.2488906602624752,-19.419225600348398,-37.72470326849407,59.13007822623376,2.509979248046875,4.670134704054703,-0.04451446533204262,-5.638914328749877,5.549885398085792,-2.8417143970409597,2.7526854663768745,-4.55999755859375,74.02589038449153,37.3763369113621,2.7971999317089034,3,-1.4799957275390625,-7.579986572265625,-26.942474365234375,-42.03498840332031,14.120025634765625,1,0.00856209524993301,-1.2721250048286785,379.0,2.2398022591067366,378.6600036621094,-1.4469184212769586,378.1300048828125,0.00856209524993301
5291,2012-03-28,376.3599853515625,380.3500061035156,375.4700012207031,379.4100036621094,350900.0,-0.008483063740480135,-1.0207115733340073,-3.3517673888255417,38.08971954739889,45.71697541852304,1.7007727367869734,3.812421116304108,-15.522236561027285,-34.02598650909346,57.877947474037605,4.8800048828125,3.30307602148838,-3.3585144042968977,-8.643583567757275,1.92655475916348,-6.001048986027115,-0.7159798225666805,-1.2167962646484511,21.753174371194596,-14.017716855072159,2.642534581730191,3,1.7400054931640625,-4.3599853515625,-23.5374755859375,-38.81498718261719,13.07000732421875,2,0.046126093487128816,-4.516600710979945,379.5799865722656,-1.2721250048286785,379.0,2.2398022591067366,378.6600036621094,0.046126093487128816
5292,2012-03-29,374.3399963378906,376.8399963378906,373.5499877929688,375.2099914550781,239600.0,-0.005367172633363171,-1.6857078797240512,0.28524258827531696,27.67396072606705,41.1105595842637,3.341633467518875,5.807238954155196,-12.876038654933495,-31.537680871806913,56.089231347285015,3.290008544921818,1.9334280350251447,-5.173503112792957,-10.961513086754906,0.6145068611689908,-8.067508099773931,-2.2794981258119833,6.839996337890625,10.353971682264751,-21.663460930990688,2.8940049869809847,3,3.024993896484375,-2.339996337890625,-20.887496948242188,-36.79499816894531,12.57000732421875,3,0.06088050640560172,-1.0207115733340073,376.3599853515625,-4.516600710979945,379.5799865722656,-1.2721250048286785,379.0,0.06088050640560172
5293,2012-03-30,371.7999877929688,376.1000061035156,371.7999877929688,376.1000061035156,308400.0,-0.006785298311081656,-1.0000000000000264,4.942577522098994,25.99677139357385,38.22890776066454,5.334248429030367,8.24629157670546,-9.733517649970565,-28.544800058280657,53.96983527451463,4.300018310546818,0.35252571205472805,-7.381010437011639,-14.11327600030171,-0.6487448737215686,-10.747143218656674,-4.014877655366604,9.227404785156182,0.0,-33.44994015041037,3.3661327816450326,3,4.690002441406193,0.6000061035155682,-17.1499862670899,-34.254989624023494,12.0,4,0.06551914112139534,-1.6857078797240512,374.3399963378906,-1.0207115733340073,376.3599853515625,-4.516600710979945,379.5799865722656,0.06551914112139534
5294,2012-04-02,378.7200012207031,379.1700134277344,371.6499938964844,377.2300109863281,506900.0,0.018612193800252586,5.292864804126871,-0.3465078813084224,48.145120857328756,37.22435717834548,-1.5338606572771027,0.8583545903266554,-15.974303915866187,-35.00079447810958,51.60572913237482,7.52001953125,-0.9308366768594283,-0.13599700927733238,-6.238914504691991,5.966920486137326,-3.1874557569846615,2.915461738429997,1.938295166015621,74.18686495089327,37.90642532207953,3.051458747707338,4,-2.3050079345703125,-5.82000732421875,-23.12999725341797,-41.17500305175781,4.160003662109375,0,0.04406950355832939,-1.0000000000000264,371.7999877929688,-1.6857078797240512,374.3399963378906,-1.0207115733340073,376.3599853515625,0.04406950355832939
5295,2012-04-03,381.8900146484375,385.5799865722656,381.7999877929688,384.4200134277344,914600.0,0.008370335386345351,-1.789612963526082,-1.697996886776995,53.59358073239951,38.40327579083971,-4.540134814765736,-2.7138534352621946,-18.41457285011694,-37.79030553568498,49.50159777187912,6.8599853515625,-1.7772456392735307,3.201016235351574,-2.322827726062769,8.724860196765917,0.43909425464443075,5.962938216058717,-10.240020751953125,73.51059681285025,34.62094427834944,2.761921980707162,4,-3.2750244140625,-3.2500152587890625,-23.495018005371094,-41.54002380371094,3.839996337890625,1,0.03809994300679298,5.292864804126871,378.7200012207031,-1.0000000000000264,371.7999877929688,-1.6857078797240512,374.3399963378906,0.03809994300679298
5296,2012-04-04,382.3999938964844,384.67999267578125,376.8800048828125,381.80999755859375,419500.0,0.0013354087001105075,2.0291250629610973,-0.23320024607070913,56.29629211006686,39.17626661637253,-4.420771946047978,-3.5092923576135604,-18.165453676320396,-37.782821809279085,46.75912524563145,7.79998779296875,-1.776901722151024,3.7779953002929574,-1.515600375765871,9.071590976351786,1.1311974622635148,6.4247931383224,-10.75,77.17161272230962,35.29998943135373,2.6467978380294284,4,-3.785003662109375,-3.5749969482421875,-18.80999755859375,-36.95500183105469,5.100006103515625,2,0.029550257559904036,-1.789612963526082,381.8900146484375,5.292864804126871,378.7200012207031,-1.0000000000000264,371.7999877929688,0.029550257559904036
5297,2012-04-05,383.7999877929688,385.0899963378906,380.1099853515625,384.75,715200.0,0.0036610719634670996,5.110424623680072,-1.6102001758650049,58.71949047336328,42.17203697546364,-5.511489235786428,-4.900641809664876,-18.833425097250768,-38.732911522471966,43.911115897695865,4.980010986328125,-1.911821890290355,5.0129898071289745,-0.7149734386753153,10.740953052933264,2.1490081842268296,7.876971430031119,-11.871394042968802,87.22182544724856,43.720054752805524,2.863981622902151,4,-5.184997558593807,-4.974990844726619,-20.209991455078182,-38.35499572753912,-6.179992675781307,3,0.0146691116776414,2.0291250629610973,382.3999938964844,-1.789612963526082,381.8900146484375,5.292864804126871,378.7200012207031,0.0146691116776414
5298,2012-04-09,383.5,384.2999877929688,378.6600036621094,379.5,515400.0,-0.0007816253322306954,1.0142888283378542,-4.210472213299321,61.34521258599296,45.32290119124267,-4.97603047920677,-4.743850981930109,-17.76820913920892,-38.091168322997305,40.7768172798907,5.639984130859432,-1.4540095799303572,4.649502563476574,-1.26431408372315,10.563319210676298,1.692594239876712,7.606410887076436,-11.298378393554685,85.06828667697795,37.247045595144755,2.9569083235998748,4,-4.885009765625,-4.6750030517578125,-18.63750457763672,-37.46501159667969,-1.019989013671875,0,0.008891795729098817,5.110424623680072,383.7999877929688,2.0291250629610973,382.3999938964844,-1.789612963526082,381.8900146484375,0.008891795729098817
5299,2012-04-10,375.8699951171875,383.4200134277344,375.6099853515625,382.95001220703125,585300.0,-0.0198957102550521,-1.0552606429540874,-1.7700042724609375,47.182487423171224,46.33807064992915,2.417519636855502,2.630371722880909,-9.435221002712126,-30.13747366573756,37.58553808028723,7.8900146484375,-1.5281803114354489,-2.7325027465820426,-8.712430063947465,3.24742457078338,-5.722466405264754,0.2574609121006688,-3.400806211425788,2.6079211012038677,-45.607019458214424,2.989963658682713,4,2.7449951171875,2.9550018310546875,-10.372489929199219,-29.574996948242188,13.0,1,0.02109770074439954,1.0142888283378542,383.5,5.110424623680072,383.7999877929688,2.0291250629610973,382.3999938964844,0.02109770074439954
5300,2012-04-11,377.0499877929688,380.3500061035156,376.4800109863281,379.75,440000.0,0.003139363852156851,-1.015640398003624,0.3813567358339216,52.46592507163107,47.93542681928828,0.9397280265259269,1.3145793025026364,-9.886927093645625,-30.998318308654234,35.20223271670556,4.480010986328125,-1.227216078946583,-1.4235092163085596,-7.421394165647882,4.574375733030763,-4.422451690978221,1.5754332583611017,-4.318582933876996,15.189881567469158,-37.507755735433655,2.998942474669668,4,1.5650024414061932,1.7750091552733807,-8.487495422363338,-27.690002441406307,-11.470001220703182,2,0.015462186125423827,-1.0552606429540874,375.8699951171875,1.0142888283378542,383.5,5.110424623680072,383.7999877929688,0.015462186125423827
5301,2012-04-12,378.7300109863281,379.3399963378906,373.8399963378906,375.9100036621094,273600.0,0.004455704144676442,1.722787085857594,-1.044442435065691,50.93692428073513,50.520200547584736,-0.4120878026630521,-0.48398094481649423,-10.810895682114221,-32.26459226629697,32.515453837919004,5.5,-0.9237544525719841,0.3160140991211051,-5.6449474577562455,6.276975655998456,-2.66446667931757,3.2964948775597804,-5.741634492972821,43.466796875,-8.370407608249593,2.9804807784386718,4,-0.115020751953125,0.0949859619140625,-9.875015258789062,-29.370025634765625,-6.279998779296875,3,0.01848282363937792,-1.015640398003624,377.0499877929688,-1.0552606429540874,375.8699951171875,1.0142888283378542,383.5,0.01848282363937792
5302,2012-04-13,380.9700012207031,382.9599914550781,375.010009765625,378.739990234375,382100.0,0.005914477779411786,1.5603840993862077,0.7907819838538623,53.424249772000174,53.56769814518765,-1.8022333851878898,-2.7076383824950767,-12.417949525815743,-34.014209554320814,30.757428819238687,7.949981689453125,-0.7310432484447915,2.4575042724609375,-3.6084101768703363,8.523418721792211,-0.5754529522047278,5.490461497126603,-7.7297925257695965,68.16453831184519,17.407031452758318,3.03295722466564,4,-2.355010986328125,-2.1450042724609375,-11.665008544921875,-31.420013427734375,-12.420013427734318,4,0.017140453994733074,1.722787085857594,378.7300109863281,-1.015640398003624,377.0499877929688,-1.0552606429540874,375.8699951171875,0.017140453994733074
5303,2012-04-16,380.7999877929688,383.6099853515625,378.4200134277344,380.1600036621094,298100.0,-0.0004462646066345499,-1.5194254942482759,0.2869869856171481,52.681746012981876,54.07176760692688,-0.24732171746330778,-2.5145430845329315,-11.480777390134847,-33.367077743237985,29.24222495301585,5.189971923828125,-0.2807595417153834,2.190991210937568,-3.959684008202146,8.341666430077282,-0.8843463986323172,5.266328820507454,-7.312983540488631,71.23847780523137,22.56908089771676,3.0753376095698615,4,-1.0899963378906818,-2.184997558593807,-11.049987792968807,-31.244995117187557,-19.659973144531307,0,-0.008350821370063155,1.5603840993862077,380.9700012207031,1.722787085857594,378.7300109863281,-1.015640398003624,377.0499877929688,-0.008350821370063155
5304,2012-04-17,379.1700134277344,383.239990234375,378.010009765625,382.5299987792969,342300.0,-0.00428039500390065,1.1882908765881377,-5.250107291020467,49.40772418657967,53.60667243516914,1.623978598356132,-0.7821124931685404,-9.216041005409807,-31.199633003763154,27.493232293769864,5.22998046875,0.566009970904588,0.4705154418945199,-5.655996875967844,6.597027759756884,-2.5927407170366337,3.5337716008256734,-5.441149528858489,54.554995736280354,8.71740124946487,3.0632561589311704,4,0.29498291015625,-0.555023193359375,-6.550010681152344,-29.615020751953125,-6.33001708984375,1,0.008729586838028158,-1.5194254942482759,380.7999877929688,1.5603840993862077,380.9700012207031,1.722787085857594,378.7300109863281,0.008729586838028158
5305,2012-04-18,379.5,381.6000061035156,377.5899963378906,379.2099914550781,312300.0,0.0008702865748335675,-1.271960992815831,-0.08631244323342416,54.949586299788336,53.45703845624929,1.0273527143102115,-1.0310718255533402,-8.816328449489902,-30.91276233118714,25.612479458879655,4.010009765625,1.7665391524398615,0.7155014038086165,-5.4056338610664625,6.8366366686836955,-2.345066228628923,3.776069036246156,-5.534113647656341,57.93254889221379,8.674655629481634,3.0605676324375306,4,-0.035003662109375,-0.885009765625,-6.644996643066406,-29.94500732421875,-10.100006103515625,2,0.024690369215250252,1.1882908765881377,379.1700134277344,-1.5194254942482759,380.7999877929688,1.5603840993862077,380.9700012207031,0.024690369215250252
5306,2012-04-19,380.0,382.4100036621094,378.6700134277344,379.4200134277344,535500.0,0.0013175230566535578,-2.596167671699165,1.9998947700726086,59.37087267189643,53.529414256086326,0.16887039430685036,-1.2336054207456755,-8.556747883767173,-30.74266566775151,23.947986297633804,3.739990234375,2.0205696952404537,0.9865020751952898,-4.94438549103586,6.917389641426439,-1.978941707920285,3.9519458583108644,-5.801831643257913,58.02330697931895,3.68552400399912,2.9654437831155636,4,-0.9300079345703125,-1.385009765625,-6.7624969482421875,-30.44500732421875,-5.6300048828125,3,-0.03794740375719574,-1.271960992815831,379.5,1.1882908765881377,379.1700134277344,-1.5194254942482759,380.7999877929688,-0.03794740375719574
5307,2012-04-20,381.7300109863281,382.6600036621094,380.0899963378906,382.6400146484375,481400.0,0.0045526604903372014,4.41064602139484,-1.5690081557484872,66.89354977046894,54.14589616547253,-2.1072448154682206,-2.8249195366383333,-9.448537533750653,-31.863956038764,22.139531579586514,2.660003662109375,1.9057186377784774,2.5365127563476335,-3.499068772281703,8.57209428497697,-0.4812780079670347,5.554303520662302,-7.304206265275582,68.77113295448208,7.2476906578568006,3.0177907643146606,4,-3.0050201416015625,-3.115020751953125,-7.6775054931640625,-32.175018310546875,-0.010009765625,4,-0.024310372546603953,-2.596167671699165,380.0,-1.271960992815831,379.5,1.1882908765881377,379.1700134277344,-0.024310372546603953
5308,2012-04-23,382.0,382.6400146484375,378.0,379.95001220703125,322600.0,0.0007072774104772694,1.7867812826481424,-2.2527247727958684,57.21197139341035,55.26028327327688,-2.9193900031510225,-2.984891572244294,-9.01752951341814,-31.462388241538918,20.03409299346662,4.6400146484375,1.6550278613592582,2.6395019531249773,-3.517534548665367,8.796538454915321,-0.4390162977701948,5.718020204020149,-7.351111641923183,78.05324647967204,17.382642555119773,3.078518250895178,4,-3.2750091552734375,-3.385009765625,-7.9474945068359375,-32.44500732421875,-2.75,0,-0.03520945603934866,4.41064602139484,381.7300109863281,-2.596167671699165,380.0,-1.271960992815831,379.5,-0.03520945603934866
5309,2012-04-24,379.3599853515625,386.25,376.7200012207031,386.2300109863281,508000.0,-0.006911033111092979,1.7583194583684807,-3.351251972489356,44.304291430330245,54.35343509091012,0.29920612300435323,-0.3336303296545111,-5.694676188114727,-28.221941511328907,17.929342190454122,9.529998779296875,1.106183574698946,-0.01851196289061363,-6.173215423175236,6.136191497394009,-3.095863693032925,3.0588397672516976,-4.4924750292018985,27.701830734695577,-30.04978733187822,3.077351730142322,4,0.6850128173828125,-0.4099884033203125,-5.4699859619140625,-29.80499267578125,0.9000244140625,1,-0.048028182746369774,1.7867812826481424,382.0,4.41064602139484,381.7300109863281,-2.596167671699165,380.0,-0.048028182746369774
5310,2012-04-25,382.8299865722656,384.3900146484375,380.0199890136719,380.1199951171875,287800.0,0.009146987965763964,-2.003450264799958,-0.39446598879693673,50.8541775282806,54.34424100730406,-2.5308226530327147,-3.739385886781747,-8.567995224049014,-31.144274638446063,15.569199843581483,5.030029296875,0.5424914268111252,3.2889892578124886,-3.056764978392266,9.634743494017243,0.11611213971008283,6.461866375914894,-7.507176662799452,64.1131808414911,8.453796467435083,3.1728771181023836,4,-2.199981689453125,-3.8799896240234375,-7.8149871826171875,-33.274993896484375,-9.149993896484375,2,-0.026095109016464724,1.7583194583684807,379.3599853515625,1.7867812826481424,382.0,4.41064602139484,381.7300109863281,-0.026095109016464724
5311,2012-04-26,393.7200012207031,395.1199951171875,380.95001220703125,380.95001220703125,833500.0,0.028446085809377575,-1.2192631324875074,4.712187925811646,64.31046217484817,55.553820163176056,-12.371936537221814,-13.978850394484823,-18.775674845025264,-41.52822865100569,14.987323062223773,14.16998291015625,1.3371168372506759,13.311003112792946,4.519468404048041,22.10253782153785,8.915235758420465,17.706770467165427,-17.960103707615588,92.39133499521505,39.04210472191595,4.39576735437246,4,-7.8000030517578125,-10.335006713867188,-18.270004272460938,-40.125,-16.720001220703125,3,-0.061769804045555654,-2.003450264799958,382.8299865722656,1.7583194583684807,379.3599853515625,1.7867812826481424,382.0,-0.061769804045555654
5312,2012-04-27,397.1300048828125,399.1000061035156,394.4700012207031,395.20001220703125,455400.0,0.008660986618756583,-1.7315544992978287,0.15113503024277866,68.04341783770506,57.2606725881453,-14.805538719212166,-16.436657556640398,-21.321021678684474,-44.32609214366323,15.216372476655765,5.3800048828125,1.9976722906835676,15.581506347656273,4.494076740455,26.668935954857545,10.037791544055608,21.125221151256937,-20.20850151347895,91.19749423193355,40.13129672979248,5.5437148036006425,4,-9.220001220703125,-11.7550048828125,-22.352500915527344,-38.165008544921875,-17.95001220703125,4,-0.05731123180264652,-1.2192631324875074,393.7200012207031,-2.003450264799958,382.8299865722656,1.7583194583684807,379.3599853515625,-0.05731123180264652
5313,2012-04-30,396.1600036621094,399.1000061035156,393.7300109863281,398.8500061035156,258000.0,-0.00244252816150059,2.366765521859753,-1.3937889377312545,82.61009031668225,60.94982438037892,-12.770546910091184,-14.280247778293017,-19.53912543450508,-42.88308924670508,15.95946974324341,5.3699951171875,2.66107865766719,13.393504333496082,1.492908997863367,25.294099669128798,7.443206665679725,19.34380200131244,-17.464220074041236,86.8632627347453,28.44188868587885,5.950297667816346,4,-8.25,-10.785003662109375,-21.912506103515625,-34.93499755859375,-8.20001220703125,0,-0.03644992505028932,-1.7315544992978287,397.1300048828125,-1.2192631324875074,393.7200012207031,-2.003450264799958,382.8299865722656,-0.03644992505028932
5314,2012-05-01,395.4100036621094,399.0299987792969,392.2099914550781,393.3699951171875,232800.0,-0.001893174457459068,-2.1284323401157703,-0.7583668005354752,79.9217763843063,63.72451216754759,-10.58809709955591,-12.875919198579254,-18.041741282428234,-41.64112482643225,15.924061403003265,6.82000732421875,3.1063806635819446,11.809004211425759,-1.1871170738770616,24.80512549672858,5.3109435687743485,18.30706485407717,-15.081882272805444,80.66038188524249,16.077742119872568,6.498060642651408,5,-7.5,-10.035003662109375,-21.162506103515625,-33.535003662109375,-11.529998779296875,1,-0.0408689803303981,2.366765521859753,396.1600036621094,-1.7315544992978287,397.1300048828125,-1.2192631324875074,393.7200012207031,-0.0408689803303981
5315,2012-05-02,396.4400024414063,397.67999267578125,393.8200073242188,396.55999755859375,151000.0,0.0026048880143585418,2.271194330936692,-0.05882088949389108,79.48716645850762,65.9596559216155,-10.015714854181795,-13.449544325449324,-18.27924732858787,-42.1051048404766,14.77581135814104,3.859985351562443,3.6904961616513674,12.111503601074276,-2.057390957146879,26.28039815929543,5.027056321963698,19.195950880184853,-14.610130274965456,85.34432751173236,17.343368483732135,7.084447279110576,5,-8.529998779296932,-11.065002441406307,-21.510002136230526,-33.92500305175787,-10.679992675781307,2,-0.04081321909025237,-2.1284323401157703,395.4100036621094,2.366765521859753,396.1600036621094,-1.7315544992978287,397.1300048828125,-0.04081321909025237
5316,2012-05-03,393.70001220703125,398.20001220703125,392.7099914550781,397.7200012207031,179400.0,-0.006911487785040138,1.2048227471887736,33.501271617513325,70.84836471556069,66.39907980440347,-5.7306479331697915,-10.350241067931961,-14.739375155075663,-38.74238051124598,14.837308104462648,5.490020751953125,4.554698748896726,8.806512451171898,-5.928480503533706,23.5415054058775,1.439015973819096,16.1740089285247,-10.488529325624427,21.625799479120527,-44.43961261754238,7.367496477352795,5,-5.790008544921875,-8.32501220703125,-18.65001678466797,-31.0050048828125,-11.3900146484375,3,-0.05085094973459703,2.271194330936692,396.4400024414063,-2.1284323401157703,395.4100036621094,2.366765521859753,396.1600036621094,-0.05085094973459703
5317,2012-05-04,389.42999267578125,394.2799987792969,386.3500061035156,391.05999755859375,420100.0,-0.010845870964831361,-1.0359473795551237,0.4054749595754857,62.46029983538297,66.9822274090671,-0.2833158424192561,-5.941429600838262,-9.68809239386104,-33.870529695733126,14.285287021808779,7.92999267578125,5.161097412038487,4.254992675781239,-10.606609096520685,19.116594448083163,-3.1758082103697234,11.6857935619322,-4.94742793660572,24.156757429534316,-39.550124206178225,7.430800886150949,5,-1.519989013671875,-4.05499267578125,-14.379997253417969,-26.364990234375,-2.779998779296875,4,-0.03191842669942935,1.2048227471887736,393.70001220703125,2.271194330936692,396.4400024414063,-2.1284323401157703,395.4100036621094,-0.03191842669942935
5318,2012-05-07,386.9100036621094,391.4599914550781,385.6000061035156,388.0799865722656,294000.0,-0.006470967981579867,-2.0923584829696433,0.7177787763049502,60.895250532682624,68.82566730932847,3.3597113029870798,-3.3232581504909717,-6.441923591257478,-30.774338066993778,14.025857273200193,5.8599853515625,5.588457258437643,1.5645034790039176,-13.294429264717508,16.423436222725343,-5.864962892856795,8.99396985086463,12.19000244140625,9.754268600280861,-52.83371684975274,7.4294663718607055,5,2.649993896484375,-1.535003662109375,-12.227508544921875,-22.620010375976562,-4.0,0,-0.019978834646722565,-1.0359473795551237,389.42999267578125,1.2048227471887736,393.70001220703125,2.271194330936692,396.4400024414063,-0.019978834646722565
5319,2012-05-08,383.7999877929688,387.5299987792969,380.1900024414063,385.8900146484375,335300.0,-0.008038085962379427,1.7337068945920544,1.786373832750747,55.6135539307866,69.3544869096069,8.007890082078347,0.43354191173403933,-2.829671134341254,-27.02387167177511,14.356539348271111,7.339996337890568,5.600401770484211,-1.942012023925713,-16.14506294853544,12.261038900684014,-9.043537486230548,5.159513438379122,15.030018310546836,20.044327563068563,-41.35077859543459,7.1015254623048545,5,5.845016479492131,1.5750122070311932,-9.35499572753912,-19.509994506835994,1.9500122070311932,1,0.010838988521159942,-2.0923584829696433,386.9100036621094,-1.0359473795551237,389.42999267578125,1.2048227471887736,393.70001220703125,0.010838988521159942
5320,2012-05-09,382.8800048828125,387.0899963378906,380.2999877929688,383.3800048828125,256000.0,-0.0023970373616910567,-1.3992818168093968,0.23923137575563538,53.71901152132208,68.17765905921513,9.98583104890389,1.9106496545940104,-1.7404824696034211,-25.433864405814063,14.7050918935817,6.790008544921818,6.0265925054119975,-3.1534957885742188,-16.835155436736954,10.528163859588517,-9.994325612655587,3.687334035507149,15.204401074218765,14.936152042185475,-44.948673879828284,6.840829824081359,5,6.7649993896484375,3.589996337890625,-8.222511291503906,-17.580001831054688,2.419982910156307,2,0.0026117843377746475,1.7337068945920544,383.7999877929688,-2.0923584829696433,386.9100036621094,-1.0359473795551237,389.42999267578125,0.0026117843377746475
5321,2012-05-10,385.7300109863281,388.2200012207031,382.1000061035156,383.8999938964844,327200.0,0.007443601303724234,-1.2541448884392739,-3.6600341796875,55.020076937336356,66.73062118139639,6.574649433755951,-0.4090156779101335,-4.322457890894384,-27.638372733641006,15.466122628124326,6.1199951171875,7.160870504163938,-0.6534896850586165,-13.899686719186604,12.592707349069372,-7.276588202122639,5.969608832005406,11.638618830078144,39.31873658493243,-18.638901004905144,6.623098517064001,5,3.9149932861328125,0.739990234375,-7.102516174316406,-20.430007934570312,1.0,3,7.777144231058131e-05,-1.3992818168093968,382.8800048828125,1.7337068945920544,383.7999877929688,-2.0923584829696433,386.9100036621094,7.777144231058131e-05
5322,2012-05-11,387.5,389.6400146484375,383.3500061035156,383.3500061035156,285000.0,0.004588673329166015,-2.0313338775029965,2.2677350498615882,56.65214855717058,63.84640543033954,3.682213508822315,-1.754673187253161,-5.925984475401378,-28.72494159768769,15.67397349841988,6.290008544921875,7.992419950462818,0.7899993896484148,-12.214063097965095,13.794061877261925,-5.71203185415834,7.29203063345517,9.181484721406264,64.86250829282805,9.056591270691356,6.5020312438067585,5,2.1100006103515625,-1.029998779296875,-8.780006408691406,-22.0,0.410003662109375,4,-0.013393554687500031,-1.2541448884392739,385.7300109863281,-1.3992818168093968,382.8800048828125,1.7337068945920544,383.7999877929688,-0.013393554687500031
5323,2012-05-14,377.6199951171875,386.5199890136719,377.42999267578125,385.5,366800.0,-0.025496786794354853,-1.2009650341382674,-1.8987991499187422,48.20915024468079,60.32278030371448,11.908002838797017,8.3004477335665,4.008785717282535,-18.19542412420782,16.021855787558476,10.07000732421875,7.185112114431092,-8.931005859374977,-22.31163700101962,4.449625282269665,-15.62132143019727,-2.2406902885526847,18.401830313018763,1.5561187509060281,-55.41692049842948,6.6903155708223165,5,10.19500732421875,8.850006103515625,1.0999984741210938,-12.1199951171875,10.029998779296875,0,0.02391292541724277,-2.0313338775029965,387.5,-1.2541448884392739,385.7300109863281,-1.3992818168093968,382.8800048828125,0.02391292541724277
5324,2012-05-15,382.4800109863281,383.8500061035156,376.3800048828125,377.2999877929688,255000.0,0.01287012322436043,-1.1282088066391052,-0.6573629420785949,49.64981452506324,57.007518977776215,5.611046933837997,3.9011364116265668,-0.9571122625828821,-22.37634209934481,16.550927500157282,7.470001220703125,5.9119296385231905,-4.236489868164085,-17.311112168590284,8.838132432262114,-10.773801018377185,2.3008212820490144,12.426304478612622,46.003028740817115,-9.650980228765036,6.537311150213089,5,4.80999755859375,3.989990234375,-3.7600173950195312,-16.980010986328125,-0.839996337890625,1,0.0011242226088428176,-1.2009650341382674,377.6199951171875,-2.0313338775029965,387.5,-1.2541448884392739,385.7300109863281,0.0011242226088428176
5325,2012-05-16,388.8699951171875,389.8900146484375,381.760009765625,381.760009765625,412200.0,0.016706713938804407,-1.2869259163876727,1.372577899009671,44.66680671507511,54.098456977722265,-2.196671135818633,-1.845498318204534,-7.381232084067392,-28.118381688307636,16.862130079720476,8.1300048828125,4.339702380048948,1.6849945068359489,-10.965465164039301,14.335454177711199,-4.640235328601648,8.010224342273546,4.554215501182966,92.44989789833204,39.73094958630771,6.325229835437621,5,-3.5399932861328125,-2.399993896484375,-10.150001525878906,-23.354995727539062,-6.1099853515625,2,-0.008023234387747658,-1.1282088066391052,382.4800109863281,-1.2009650341382674,377.6199951171875,-2.0313338775029965,387.5,-0.008023234387747658
5326,2012-05-17,365.5799865722656,377.9700012207031,362.6600036621094,375.9700012207031,1870500.0,-0.05989150316908187,1.1278640686104018,-1.461327152545283,25.8607380536652,50.03183900197584,18.645843210715668,21.406321284298315,15.651340203553104,-4.29331365530993,17.81400722160705,26.209991455078125,2.231873828013761,-20.884013366699207,-36.5443398767282,-5.223686856670213,-28.714176621713705,-13.05385011168471,26.480687587260206,10.723399677004682,-35.594540768500366,7.830163255014494,5,11.480010986328125,15.300018310546875,13.140007019042969,-0.0649871826171875,9.45001220703125,3,0.05394168703161495,-1.2869259163876727,388.8699951171875,-1.1282088066391052,382.4800109863281,-1.2009650341382674,377.6199951171875,0.05394168703161495
5327,2012-05-18,372.45001220703125,377.6900024414063,366.6600036621094,369.9100036621094,998200.0,0.018792127269274372,-1.4402629100373832,-0.24446631028608354,33.36141663179457,46.97252412409939,10.184968084491913,14.551476347631876,8.702851381178675,-10.603656006908864,18.760554540358665,12.110015869140682,0.06200484208409307,-13.54998779296875,-30.312056232616385,3.212080646678885,-21.931022012792596,-5.168953573144904,17.44000244140625,35.953009897195145,-5.019917116865997,8.381034219823817,5,3.8249969482421875,8.42999267578125,6.269981384277344,-6.350006103515625,4.03997802734375,4,0.03834071234063785,1.1278640686104018,365.5799865722656,-1.2869259163876727,388.8699951171875,-1.1282088066391052,382.4800109863281,0.03834071234063785
5328,2012-05-21,368.5499877929688,375.7099914550781,367.010009765625,370.0,625500.0,-0.010471269395192162,-2.841078430051604,-0.5708690271653367,31.948927394059226,44.343121175574126,12.523745892977445,18.332090486879565,12.421704284565408,-6.160146583631615,20.329149613794634,8.699981689453125,-1.8756879253188004,-16.77751159667963,-35.21118068851922,1.6561574951599596,-25.994346142599397,-7.560677050759864,18.617025756835858,21.630487530161943,-13.730606257340298,9.216834545919788,5,7.725021362304631,12.330017089843693,10.170005798339787,-2.329986572265682,-9.549987792968807,0,0.05253023066172502,-1.4402629100373832,372.45001220703125,1.1278640686104018,365.5799865722656,-1.2869259163876727,388.8699951171875,0.05253023066172502
5329,2012-05-22,361.1400146484375,374.8299865722656,356.5400085449219,357.0,1354900.0,-0.020105747903847004,-6.229243815060975,-2.8551584796061227,28.150547789950863,41.502180760977325,18.306497324142356,25.62066649174784,19.605799895592156,1.7881537973388504,21.492611673514688,18.28997802734375,-3.5948181081098483,-23.2764862060547,-44.53616174737613,-2.0168106647332706,-33.906323976715385,-12.646648435394013,23.576297912597624,13.793119225338643,-14.615658597682021,10.629837770660714,5,12.074996948242188,16.67999267578125,18.022476196289062,5.459991455078125,-2.71002197265625,1,0.07340637473765899,-2.841078430051604,368.5499877929688,-1.4402629100373832,372.45001220703125,1.1278640686104018,365.5799865722656,0.07340637473765899
5330,2012-05-23,372.8399963378906,374.25,355.05999755859375,357.6000061035156,906000.0,0.03239735619117923,1.1251389851129623,3.681144036561993,38.377528947313834,39.65300876208593,5.623992291372645,13.84365720887962,7.8499232916789765,-9.268545326022775,22.75898841027832,19.19000244140625,-4.932638326105348,-11.077005004882835,-32.95409710257479,10.800087092809122,-22.015551053728814,-0.13845895603685676,8.495159741210898,77.6080136936121,46.34430818672258,10.938546048845993,5,-0.364990234375,4.2400054931640625,6.1999969482421875,-6.239990234375,-5.66998291015625,2,0.023602667087711637,-6.229243815060975,361.1400146484375,-2.841078430051604,368.5499877929688,-1.4402629100373832,372.45001220703125,0.023602667087711637
5331,2012-05-24,369.3999938964844,373.8900146484375,369.0,370.010009765625,631900.0,-0.009226484484483044,-5.936172975780793,-0.04002731365041731,38.73580139788419,37.662303522165224,7.268321806760184,16.19876551753174,11.183555985064118,-5.178295102367201,22.28368163321085,4.8900146484375,-6.016479920070708,-13.301007080078136,-35.583667624088775,8.981653463932503,-24.442337352083428,-2.1596768080728452,8.256639989746077,63.367181810825954,29.915469661884522,11.141330272005312,5,3.07501220703125,7.6800079345703125,9.639999389648438,-2.79998779296875,-5.17999267578125,3,0.036166800459895176,1.1251389851129623,372.8399963378906,-6.229243815060975,361.1400146484375,-2.841078430051604,368.5499877929688,0.036166800459895176
5332,2012-05-25,374.3699951171875,375.5799865722656,368.55999755859375,372.8900146484375,789500.0,0.013454253662212645,2.6000281703366355,-2.426134373905648,43.13703679578847,37.09873536117719,0.26816392568281344,9.946159239418023,6.192403071263925,-9.37983706883108,21.184573265662323,7.019989013671875,-6.91323024793121,-7.193005371093761,-28.68358674523796,14.297576003050438,-17.93829605816586,3.552285315978338,-19.30999755859375,93.51091169998477,54.70447514620917,10.745290687072105,5,-1.894989013671875,2.7100067138671875,4.472496032714844,-7.769989013671875,-11.8800048828125,4,0.00176297158083627,-5.936172975780793,369.3999938964844,1.1251389851129623,372.8399963378906,-6.229243815060975,361.1400146484375,0.00176297158083627
5333,2012-05-29,381.7200012207031,381.7200012207031,373.2300109863281,381.4800109863281,479700.0,0.019632999971632037,69.75279755849441,0.16215770372814253,48.91214098354059,37.01677163434133,-7.195811233111726,1.5377161681949474,-1.0895920271990462,-16.025326624518016,19.83741253920805,8.489990234375,-8.001993640506214,0.8790008544921761,-19.487590112045496,21.245591821029848,-9.304294628776688,11.06229633776104,-26.249603881835924,100.0,56.39047763178401,10.183295483268838,5,-9.2449951171875,-4.6399993896484375,-3.0500106811523438,-15.1199951171875,-15.170013427734318,1,-0.0137011709357725,2.6000281703366355,374.3699951171875,-5.936172975780793,369.3999938964844,1.1251389851129623,372.8399963378906,-0.0137011709357725
5334,2012-05-30,379.25,381.8500061035156,374.7799987792969,381.8500061035156,544500.0,-0.0064707146935039095,4.438454405671561,-10.8337995930824,48.13175297448147,37.40176566316426,-5.847050298404724,2.88277726487172,1.4698003838474278,-12.968033290038647,18.821164886102444,7.07000732421875,-9.488972179289703,-0.7830001831054574,-19.96363060083945,18.397630234628537,-10.373315391972483,8.807315025761568,-22.729618505859378,90.29486646427941,41.279659335911575,9.590315208867011,5,-10.794998168945312,-2.1699981689453125,-0.5800094604492188,-12.649993896484375,-14.730010986328125,2,-0.05339485827290702,69.75279755849441,381.7200012207031,2.6000281703366355,374.3699951171875,-5.936172975780793,369.3999938964844,-0.05339485827290702
5335,2012-05-31,380.260009765625,382.67999267578125,373.5,377.989990234375,1006500.0,0.002663176705669068,1.5822817409219676,-0.8730823855300069,47.13041674044442,39.765063295028625,-9.171283694426052,0.630792643025643,0.5485764989958852,-13.445817870968767,17.798718762882217,9.17999267578125,-9.840008689218735,1.036009216308571,-16.527595331615373,18.599613764232515,-7.7457930576534295,9.817811490270572,-22.219850794921854,82.8613049078853,31.272079114550223,8.78180227396198,5,-11.3900146484375,-3.1800079345703125,-0.76251220703125,-13.500015258789062,-13.029998779296875,3,-0.057408132670324186,4.438454405671561,379.25,69.75279755849441,381.7200012207031,2.6000281703366355,374.3699951171875,-0.057408132670324186
5336,2012-06-01,373.67999267578125,380.6499938964844,373.5199890136719,380.6499938964844,571700.0,-0.017303994427127267,1.045912090125354,-3.07045870079587,43.09828227463733,40.846937255344486,-1.4767450851012995,5.938529613801904,7.219475094470226,-6.389746720310882,17.03303962949534,7.1300048828125,-10.859358293363357,-4.543006896972656,-20.871361460583557,11.785347666638245,-12.707184178778107,3.6211703848327943,-13.668647008671883,36.260601187851755,-13.085790938669469,8.164177281805449,6,-4.80999755859375,3.4000091552734375,6.110008239746094,-4.524993896484375,-7.209991455078125,4,-0.017421267864600853,1.5822817409219676,380.260009765625,4.438454405671561,379.25,69.75279755849441,381.7200012207031,-0.017421267864600853
5337,2012-06-04,377.0,377.55999755859375,369.55999755859375,372.8299865722656,394700.0,0.008884626924886785,2.024569783608222,-0.5982801574479077,49.668664638251464,42.815796949143625,-4.563347290378545,1.7281550707298265,3.9434373401199423,-9.219780517315712,17.94111408727917,8.0,-12.125195770844243,-0.601499938964821,-16.056669884624796,14.853670006695154,-8.32908491179478,7.126085033865138,-15.175162572196882,56.70735678597679,1.2614614643964686,7.727584972829982,6,-8.1300048828125,0.0800018310546875,7.652496337890625,-2.540008544921875,-8.07000732421875,0,-0.03389920100609256,1.045912090125354,373.67999267578125,1.5822817409219676,380.260009765625,4.438454405671561,379.25,-0.03389920100609256
5338,2012-06-05,379.17999267578125,380.4800109863281,373.92999267578125,375.5799865722656,259400.0,0.005782473941064348,1.1128945723384671,0.8633080362696954,48.18440964728504,45.041781599958526,-5.6735342909224755,-1.1179620685050509,1.8165664380151156,-10.91977166223262,18.865415474637366,6.550018310546875,-9.942803921894495,1.9649932861328239,-12.884791862040231,16.81477843430588,-5.459899287953704,9.389885860219351,-15.68674282813987,73.3231608035058,15.993656844185537,7.424892574086531,6,-10.30999755859375,-2.0999908447265625,7.4625091552734375,-2.7299957275390625,3.27001953125,1,-0.04401604188983954,2.024569783608222,377.0,1.045912090125354,373.67999267578125,1.5822817409219676,380.260009765625,-0.04401604188983954
5339,2012-06-06,387.9599914550781,388.4599914550781,380.010009765625,381.42999267578125,416000.0,0.02315522693414951,1.244351410171717,1.8138854745051498,49.51216727039764,46.27896363585673,-11.453491555990297,-10.087516389316363,-6.818151733906802,-19.18156436421026,19.778680367615262,9.279998779296875,-8.422912668051026,10.53699188232423,-4.809388220170263,25.883371984818723,2.863801831077012,18.210181933571448,-22.93180218118556,97.35449650016551,42.63058019068916,7.673190051247244,6,-9.449996948242188,-10.914993286132812,-1.3174896240234375,-11.509994506835938,-7.019989013671818,2,-0.05518611231485293,1.1128945723384671,379.17999267578125,2.024569783608222,377.0,1.045912090125354,373.67999267578125,-0.05518611231485293
5340,2012-06-07,383.8800048828125,391.8999938964844,383.8800048828125,388.05999755859375,429800.0,-0.010516513718240028,-2.8373220413229174,-0.6401215095221404,62.35485509924802,48.90330293600827,-6.305926935622551,-6.249169227450409,-2.655996544649099,-14.625147607755025,20.56785429959078,8.019989013671875,-6.391513124874848,6.407005310058594,-9.020537225827638,21.834547845944826,-1.3067659578845223,14.12077657800171,-16.508635390801373,64.10031186948201,3.6532130925069666,7.713771267943126,6,-3.6500091552734375,-7.25,2.7624969482421875,-7.4300079345703125,-3.610015869140625,3,-0.05043246749736463,1.244351410171717,387.9599914550781,1.1128945723384671,379.17999267578125,2.024569783608222,377.0,-0.05043246749736463
5341,2012-06-08,385.760009765625,386.6400146484375,381.6300048828125,385.5299987792969,283200.0,0.004897376416847843,4.035133187136745,-0.05502664817113236,59.63514995453513,50.73642662031345,-6.281814252917002,-8.565994432788557,-4.326486705301988,-16.021894920673162,21.73486314577365,5.010009765625,-3.034607979320242,8.285510253906239,-7.1454178947674905,23.716438402579968,0.5700461795693741,16.000974328243103,-15.445205345077056,72.51573349434524,8.599743482072213,7.715464074336852,6,-5.0300140380859375,-9.1300048828125,0.8824920654296875,-7.94500732421875,-4.8699951171875,4,-0.048035043317618875,-2.8373220413229174,383.8800048828125,1.244351410171717,387.9599914550781,1.1128945723384671,379.17999267578125,-0.048035043317618875
5342,2012-06-11,382.30999755859375,389.5899963378906,382.2200012207031,389.5899963378906,386400.0,-0.008943415905467655,1.024724272797012,-31.650656759984077,60.02623924857903,51.97132642753995,-1.7735791616443635,-5.8233041375997345,-0.6376092332322401,-12.124218601002895,22.736798091457167,7.3699951171875,-1.3433171663091912,5.094998168945324,-9.790981860450586,19.980978198341234,-2.347991845752631,12.537988183643279,-9.40497040093345,46.63330168925058,-21.696635253783732,7.442990014697949,6,-1.5800018310546875,-7.6399993896484375,4.3325042724609375,-3.7599945068359375,1.92999267578125,0,-0.04143233616448372,4.035133187136745,385.760009765625,-2.8373220413229174,383.8800048828125,1.244351410171717,387.9599914550781,-0.04143233616448372
5343,2012-06-12,386.6499938964844,386.8599853515625,382.30999755859375,382.30999755859375,266400.0,0.011352034646244125,-1.0967703374515692,-0.5961534430792577,69.45840741583925,54.34095469880192,-5.968348928479202,-9.962912821991608,-4.601499690075798,-15.990281976994652,23.055245387866236,4.54998779296875,0.8014805172056185,8.983494567871105,-6.490367690966252,24.457356826708462,1.2465634384524265,16.720425697289784,-11.465570730165211,55.84518917587029,-18.58258477591393,7.7369311294186724,6,-5.9199981689453125,-13.169998168945312,-0.0074920654296875,-8.099990844726562,-3.75,1,-0.045829565499611036,1.024724272797012,382.30999755859375,4.035133187136745,385.760009765625,-2.8373220413229174,383.8800048828125,-0.045829565499611036
5344,2012-06-13,382.9100036621094,389.6099853515625,382.1900024414063,385.4400024414063,323300.0,-0.009672805621138258,-2.738025505615465,-0.5829495193829106,58.742839580098675,55.631223903207946,-1.8490351726131848,-6.523521229520668,-0.7441949463043329,-11.801278754808664,23.33230443147511,7.419982910156193,2.1576537999488323,5.222004699707043,-10.281184522326612,20.725193921740697,-2.529589911309813,12.973599310723898,-5.719712008170404,12.463487327911283,-59.018944649981876,7.751594611016841,6,-2.1800079345703125,-9.430007934570312,4.5574951171875,-4.3600006103515625,-4.92999267578125,2,-0.0012013043552762115,-1.0967703374515692,386.6499938964844,1.024724272797012,382.30999755859375,4.035133187136745,385.760009765625,-0.0012013043552762115
5345,2012-06-14,385.75,387.5899963378906,383.1600036621094,384.8699951171875,389400.0,0.007416876839803743,-1.060467559012647,-0.3478281847460207,64.34462199503173,57.9919283165851,-4.278287560047829,-10.128539979799712,-3.533651640941514,-14.171349023611356,24.636223983016436,4.67999267578125,2.4448791314595155,8.218000793457009,-6.868621133237809,23.304622720151826,0.674689830109628,15.761311756804389,-6.79454407695556,51.62913785718656,-20.017294916493633,7.543310963347409,6,-5.0200042724609375,-12.270004272460938,1.7600021362304688,-6.8000030517578125,-8.1199951171875,3,-0.012469209484364696,-2.738025505615465,382.9100036621094,-1.0967703374515692,386.6499938964844,1.024724272797012,382.30999755859375,-0.012469209484364696
5346,2012-06-15,385.2999877929688,387.010009765625,381.2999877929688,386.8999938964844,427800.0,-0.0011665902969052455,5.2746189573935895,-1.8181786655568781,60.41546223023054,59.18601693791611,-2.2424570369350363,-8.56451221273909,-3.0537276246190572,-13.245105149658855,23.60245431802697,5.710021972656193,3.0352038574511084,6.781988525390659,-7.575671332070442,21.13964838285176,-0.3968414033399199,13.960818454121238,-4.79118731311155,48.1347915182411,-19.888938679205197,7.178829928730563,6,-2.3849945068359943,-11.819992065429744,2.7575149536132244,-5.849990844726619,-8.959991455078182,4,-0.013054759768120427,-1.060467559012647,385.75,-2.738025505615465,382.9100036621094,-1.0967703374515692,386.6499938964844,-0.013054759768120427
5347,2012-06-18,386.7300109863281,388.2699890136719,383.2699890136719,384.8599853515625,350500.0,0.0037114540323517353,1.0202094931597216,-1.1687615632570176,55.38131526362441,59.985673117509364,-2.3994604303201754,-9.349198907982839,-4.481738190303986,-14.214966030807773,22.581662159620663,5.0,3.7475475819321105,7.498011779785145,-7.008590238187139,22.00461379775743,0.2447107707989744,14.751312788771315,-5.430023193359318,65.34325858789116,1.3079531678658896,7.253301008986153,6,-0.7750091552734375,-13.250015258789062,1.3274917602539062,-1.540008544921875,-8.339996337890625,0,-0.015100964941914152,5.2746189573935895,385.2999877929688,-1.060467559012647,385.75,-2.738025505615465,382.9100036621094,-0.015100964941914152
5348,2012-06-19,387.9100036621094,388.8599853515625,385.3500061035156,385.489990234375,478500.0,0.003051205342899932,-1.600002260576673,1.2941070874879645,59.566942061829415,61.10287031655734,-2.4706914239433786,-9.491031124764845,-5.63629414159999,-14.912565419087343,21.538439151092742,3.509979248046875,5.59830667092956,7.710003662109386,-6.372901374480932,21.792908698699705,0.6685511438142271,14.751456180404546,-6.610015869140568,79.54293394833664,18.05146799621823,7.041452518295167,6,-1.3100128173828125,-14.430007934570312,0.12999725341796875,-2.535003662109375,-14.529998779296875,1,-0.009460991964855725,1.0202094931597216,386.7300109863281,5.2746189573935895,385.2999877929688,-1.060467559012647,385.75,-0.009460991964855725
5349,2012-06-20,387.6499938964844,388.1099853515625,382.75,388.1099853515625,420300.0,-0.0006702837337793088,22.30471704372056,-0.19007805899191668,58.30147994007564,60.65249529887153,-2.5247875598113296,-7.529152202584044,-5.107369042129676,-14.161507526178411,19.40625180239494,5.3599853515625,6.499276874372242,6.1244949340820085,-5.1064719854391,17.355461853603117,0.5090114743214826,11.739978393842534,-5.078005371093695,83.99481685410481,24.165237633574527,5.6154834597605445,6,-2.19500732421875,-14.169998168945312,-0.5074920654296875,-2.274993896484375,-12.8599853515625,2,-0.01225332148791003,-1.600002260576673,387.9100036621094,1.0202094931597216,386.7300109863281,5.2746189573935895,385.2999877929688,-0.01225332148791003
5350,2012-06-21,381.6400146484375,388.0,378.2699890136719,387.5799865722656,399900.0,-0.015503622707786602,1.8702102472464408,12.913222318052146,59.05783059897517,60.58834870380932,3.5023429841145344,-0.8707377294369394,1.0691929966748148,-7.6918801416002225,17.288397520340908,9.730010986328125,7.338115353500996,-0.3254852294921875,-10.786868625368584,10.135898166384209,-5.556176927430386,4.905206468446011,10.259979248046875,31.822727102442848,-29.70808001841926,5.230691697938184,6,2.2999725341796875,-8.160018920898438,5.239990234375,3.7349853515625,-5.850006103515625,3,-0.009590198935195304,22.30471704372056,387.6499938964844,-1.600002260576673,387.9100036621094,1.0202094931597216,386.7300109863281,-0.009590198935195304
5351,2012-06-22,382.760009765625,383.7900085449219,380.1199951171875,380.5799865722656,992800.0,0.002934689954404268,-1.3677459367401383,-0.36700900632446404,56.89986956547172,60.240974294575174,2.1367474332100755,-0.9892332625780114,0.07806923248966768,-8.344400931415976,15.056091761256308,3.670013427734375,7.420368233289764,0.1265090942382585,-8.502174788199682,8.755192976676199,-4.187832846980712,4.440851035457229,8.867384033203109,42.398699760527705,-18.926709760868306,4.314341941218979,6,1.1799774169921875,-9.280014038085938,3.1399917602539062,2.614990234375,-7.529998779296875,4,-0.013402666819748887,1.8702102472464408,381.6400146484375,22.30471704372056,387.6499938964844,-1.600002260576673,387.9100036621094,-0.013402666819748887
5352,2012-06-25,375.0299987792969,382.0,374.9800109863281,381.2099914550781,291700.0,-0.020195450906852708,-1.2356765897891944,-2.834828865402114,45.61218741106569,57.591394294044775,9.750903480555792,7.159847909428549,7.777572588484929,-0.2687112588768059,13.292353712594347,7.779998779296875,6.393960612664614,-7.636502075195324,-16.136202603251036,0.863198452860388,-11.886352339223208,-3.3866518111674395,16.3302469238281,0.360143265782652,-56.99191107613973,4.24985026402786,6,7.2649993896484375,-1.5500030517578125,3.94000244140625,5.850006103515625,-12.260009765625,0,0.0034930473904959403,-1.3677459367401383,382.760009765625,1.8702102472464408,381.6400146484375,22.30471704372056,387.6499938964844,0.0034930473904959403
5353,2012-06-26,376.489990234375,378.6099853515625,368.8399963378906,375.0,428900.0,0.0038929991196179348,2.4101299531316576,-0.24109902916456796,35.651737715281726,55.02571630906512,7.485315363363043,5.573714596464356,6.308890609559512,-1.3100307125729387,12.80828604746369,9.769989013671875,5.509623091047388,-5.915010070800804,-14.848083912068091,3.018063770466483,-10.381546991434448,-1.4484731501671604,14.215046080078082,39.69900497118486,-12.072805238892784,4.466536920633646,6,2.3600006103515625,-3.0099945068359375,2.0875167846679688,4.3900146484375,-14.149993896484375,1,0.005046679761338879,-1.2356765897891944,375.0299987792969,-1.3677459367401383,382.760009765625,1.8702102472464408,381.6400146484375,0.005046679761338879
5354,2012-06-27,359.0,365.989990234375,353.3800048828125,354.989990234375,2152700.0,-0.0464553924089377,-2.4882488012426554,2.6912993609700147,26.69538909050989,50.84246820856269,23.72157287199525,22.629043040790805,23.63932291068261,16.43715058902643,12.794301993617868,23.1099853515625,4.355188262092611,-22.39250030517576,-36.12977940881706,-8.65522120153446,-29.261139856996408,-15.523860753355109,30.393133915859323,16.233379288945617,-32.57532265486164,6.868639551820644,6,12.1199951171875,13.639999389648438,19.57750701904297,21.8800048828125,7.299987792968807,2,0.04005572390755563,2.4101299531316576,376.489990234375,-1.2356765897891944,375.0299987792969,-1.3677459367401383,382.760009765625,0.04005572390755563
5355,2012-06-28,358.42999267578125,359.57000732421875,353.8800048828125,356.6700134277344,646800.0,-0.0015877641343140514,1.8168269339718846,0.438896499238965,23.756468940295207,46.769246731903216,22.360096182668656,22.640537751096645,24.029220946722376,17.302285697229934,12.639968260666484,5.69000244140625,1.9969275601538925,-21.871006774902355,-39.0300321187388,-4.711981431065908,-30.45051944682058,-13.291494102984132,28.0820909174343,16.6063373391204,-27.997214599060754,8.579512671918229,6,12.69000244140625,14.210006713867188,17.08751678466797,19.3900146484375,4.82000732421875,3,0.045643546029751736,-2.4882488012426554,359.0,2.4101299531316576,376.489990234375,-1.2356765897891944,375.0299987792969,0.045643546029751736
5356,2012-06-29,367.1700134277344,367.1700134277344,357.57000732421875,363.9700012207031,674700.0,0.024384178027922365,4.9999809265864315,1.8182101922976885,36.8026674143542,44.70495252642874,12.044493308505878,14.111292505672907,15.190818287429693,8.915682501263746,12.023282544128007,9.600006103515625,0.9500696639739203,-12.805487060546852,-30.723539044630684,5.112564923536979,-21.764513052588768,-3.8464610685049365,16.69150386864891,48.18312682604338,3.6778499693242495,8.95902599204193,6,3.949981689453125,5.4699859619140625,7.607490539550781,9.909988403320312,0.29998779296875,4,0.023476849421103507,1.8168269339718846,358.42999267578125,-2.4882488012426554,359.0,2.4101299531316576,376.489990234375,0.023476849421103507
5357,2012-07-02,364.2200012207031,366.6499938964844,362.80999755859375,366.2200012207031,384000.0,-0.008034458422928603,1.6853258781851552,-0.6249976158233039,29.962497805374582,41.41556983126709,12.813104199903535,16.922387657758804,17.95036880805037,12.226782632719221,10.938178979156667,4.360015869140625,-0.8892274183613154,-15.116499328613259,-34.34495698562449,4.111958328397975,-24.730728157118847,-5.50227050010767,17.202995082594498,42.96474327959591,-0.10172760096126865,9.614228828505611,7,6.524993896484375,8.419998168945312,10.557502746582031,12.860000610351562,-0.39999389648431816,0,0.030229009194235212,4.9999809265864315,367.1700134277344,1.8168269339718846,358.42999267578125,-2.4882488012426554,359.0,0.030229009194235212
5358,2012-07-03,362.489990234375,365.6900024414063,360.1000061035156,364.7699890136719,262600.0,-0.00474990659637009,1.713573571349162,1.1399993896484375,31.078582687229584,38.39080346983975,11.798861673528506,18.274877461903316,19.45718443725451,14.233407858762916,10.44166306120086,5.589996337890682,-2.5540011147944597,-16.012010192871116,-36.66496782162994,4.6409474358877105,-26.33848900725053,-5.685531378491703,16.689566755283806,66.0622168716293,18.334653817471924,10.326478814379403,7,8.20001220703125,10.150009155273438,12.287513732910156,14.590011596679688,0.6300048828125,1,0.0007724317549178128,1.6853258781851552,364.2200012207031,4.9999809265864315,367.1700134277344,1.8168269339718846,358.42999267578125,0.0007724317549178128
5359,2012-07-05,366.5499877929688,368.8699951171875,357.54998779296875,357.54998779296875,329500.0,0.011200302540681939,-1.5155571831597223,-3.947370534459475,32.60239804439925,35.45131096377576,4.951805936479502,13.205718954337556,15.30167582706025,10.475483480078083,11.06612257907875,11.32000732421875,-4.015787844141471,-10.88151245117183,-31.689227256576203,9.926202354232544,-21.285369853873988,-0.47765504846967133,10.565605028142272,84.52295639994175,35.74854964990601,10.40385740270218,7,2.0350189208983807,6.090011596679631,8.22751617431635,10.53001403808588,-7.259979248046932,3,-0.0114854497211333,1.713573571349162,362.489990234375,1.6853258781851552,364.2200012207031,4.9999809265864315,367.1700134277344,-0.0114854497211333
5360,2012-07-06,364.5199890136719,366.0899963378906,361.6000061035156,363.2900085449219,340600.0,-0.005538122621473129,1.0549177351322663,0.1366644965277769,31.69486959873926,32.6507554119166,4.803032703759186,14.45190379606504,17.09873993503419,12.729201267462145,12.221279812140226,4.949981689453182,-6.0169791262680405,-11.943510437011696,-33.2826177419542,9.395596867930806,-22.613064089482975,-1.2739567845404167,10.696756772375295,61.572409107819716,12.19176524239554,10.669553652471263,7,3.170013427734375,8.120010375976562,8.247512817382812,12.560012817382812,-9.209991455078125,4,0.004883130782795453,-1.5155571831597223,366.5499877929688,1.713573571349162,362.489990234375,1.6853258781851552,364.2200012207031,0.004883130782795453
5361,2012-07-09,367.2300109863281,368.0299987792969,357.2799987792969,357.2799987792969,457500.0,0.007434494826989102,-1.16080136914876,8.089569273521239,33.20125182979156,31.271762569552806,-0.3817300721165111,10.838160492183192,13.83139994182244,10.234582490077742,13.287883392479568,10.75,-8.055375216819243,-8.306988525390636,-29.555454922874674,12.941477872093401,-18.931221724132683,2.3172446733514107,6.239795527460274,85.85000302806091,36.89860140442556,10.624233198742028,7,-1.235015869140625,5.4099884033203125,5.744987487792969,9.849990844726562,-10.230010986328125,0,-0.010837924100043916,1.0549177351322663,364.5199890136719,-1.5155571831597223,366.5499877929688,1.713573571349162,362.489990234375,-0.010837924100043916
5362,2012-07-10,366.4700012207031,368.92999267578125,364.42999267578125,367.05999755859375,363100.0,-0.0020695742256569005,1.0785283856644465,-0.05929604161427055,31.39536484941962,30.798832251123685,-1.0768961561668107,10.909993035734828,13.903838187725,11.271471614518987,14.780113880453536,4.5,-9.880119883742054,-8.274998474121105,-29.641001826376737,13.091004878134527,-18.95800015024895,2.4080032020067392,5.392621162607213,78.88418245591976,32.40606149257802,10.68300167612782,7,-5.31500244140625,6.1699981689453125,6.504997253417969,10.610000610351562,-8.610015869140625,1,0.0027287363131198727,-1.16080136914876,367.2300109863281,1.0549177351322663,364.5199890136719,-1.5155571831597223,366.5499877929688,0.0027287363131198727
5363,2012-07-11,368.92999267578125,370.3399963378906,362.8699951171875,365.0499877929688,546700.0,0.006712668013436174,1.2298470479990526,-6.576320281384065,34.353068055380575,31.649685469442648,-5.276979697724244,7.435624870291235,10.801955116107706,9.076095687320276,16.407703857220483,7.470001220703125,-11.763700989478707,-4.92900695800779,-25.677066950806477,15.819053034790898,-15.303036954407162,5.445023038391582,1.4540203074892588,89.20364528566421,45.510150458109834,10.374029996399356,7,-6.8199920654296875,3.7100067138671875,4.045005798339844,8.150009155273438,-10.3800048828125,2,-0.013850826587723741,1.0785283856644465,366.4700012207031,-1.16080136914876,367.2300109863281,1.0549177351322663,364.5199890136719,-0.013850826587723741
5364,2012-07-12,382.45001220703125,386.1300048828125,368.6099853515625,368.6099853515625,1088800.0,0.03664657197749577,-1.5317898172035898,3.5670127418594197,50.60151241551358,34.63246807780025,-16.89778386163954,-6.451389083777258,-3.191908197294026,-4.133929717561671,16.970458686912576,17.52001953125,-12.23805372781544,8.614012145996071,-12.092781615643844,29.320805907635986,-1.7393847348238864,18.96740902681603,-29.07000732421875,87.24439550349761,40.31231401318942,10.353396880819956,7,-10.745010375976562,-9.810012817382812,-9.475013732910156,-5.3700103759765625,-18.800018310546875,3,-0.050542597654252064,1.2298470479990526,368.92999267578125,1.0785283856644465,366.4700012207031,-1.16080136914876,367.2300109863281,-0.050542597654252064
5365,2012-07-13,380.9400024414063,385.1300048828125,380.3900146484375,381.1099853515625,295100.0,-0.0039482539349678936,-6.464795501513914,-0.012281978346669616,48.65622797482894,35.94953036229744,-13.252589337724203,-5.607719379548996,-2.2162633109190324,-2.31077760020861,17.56362548687578,4.739990234375,-12.448996920373077,7.3445022583008495,-12.885909262412213,27.57491377901391,-2.770703502055653,17.459708018657352,-26.904997558593834,82.01039395699212,33.07950957259976,10.115205760356524,7,-9.23500061035162,-8.30000305175787,-3.162506103515682,-3.8600006103516193,-16.380004882812557,4,-0.05683308068916837,-1.5317898172035898,382.45001220703125,1.2298470479990526,368.92999267578125,1.0785283856644465,366.4700012207031,-0.05683308068916837
5366,2012-07-16,380.2699890136719,387.8200073242188,378.8599853515625,378.8599853515625,319900.0,-0.0017588423989089996,-11.709218016146218,-8.294973070020728,54.31914112219588,38.65582406416647,-11.766276207888723,-5.622110893747163,-2.011086234246818,-1.3170022939850696,18.520902332655652,8.960021972656307,-10.477668261888539,6.925988769531273,-12.810800765518593,26.66277830458114,-2.94240599799366,16.794383537056206,-25.59308413085938,69.73942037423446,14.058881757372895,9.868394767524945,7,-7.7199859619140625,-8.774993896484375,-1.8399887084960938,-3.1899871826171875,-16.089996337890625,0,-0.06563755272883431,-6.464795501513914,380.9400024414063,-1.5317898172035898,382.45001220703125,1.2298470479990526,368.92999267578125,-0.06563755272883431
5367,2012-07-17,380.8900146484375,386.1300048828125,379.7900085449219,383.489990234375,228800.0,0.0016304879498216795,-1.641671858906705,-1.8439495270869857,53.67771221710591,41.16683845637495,-10.92149919903136,-7.064276439326704,-2.960670833885615,-1.5991883250707701,19.332661925741945,6.339996337890625,-8.119641600987677,7.838014221191429,-11.226258577644785,26.902287020027643,-1.694122178226678,17.370150620609536,-24.887385667968772,72.22449184282031,13.922491474391691,9.532136399418098,7,-8.340011596679688,-9.39501953125,-2.2100143432617188,-3.8100128173828125,-15.3900146484375,1,-0.06272155669527868,-11.709218016146218,380.2699890136719,-6.464795501513914,380.9400024414063,-1.5317898172035898,382.45001220703125,-0.06272155669527868
5368,2012-07-18,384.239990234375,385.7200012207031,380.010009765625,380.010009765625,190800.0,0.008795125776740464,-1.6997720189310863,-1.6269308418235597,77.62689014100309,46.169559800442045,-12.13825012195531,-11.281717184640115,-6.5268339606519135,-4.609171646767322,20.094501099896984,5.709991455078125,-6.944650559908439,11.371490478515625,-7.1536461757105485,29.8966271327418,2.10892215140251,20.63405880562874,-26.964666120156267,81.36380533588337,17.00756940204633,9.262568327113092,7,-11.689987182617188,-12.7449951171875,-6.5399932861328125,-7.1599884033203125,-20.97998046875,2,-0.06865502173972438,-1.641671858906705,380.8900146484375,-11.709218016146218,380.2699890136719,-6.464795501513914,380.9400024414063,-0.06865502173972438
5369,2012-07-19,382.8999938964844,385.0199890136719,378.1300048828125,385.0199890136719,339200.0,-0.003487394263864241,5.5,-0.5011831928892994,76.34009317531236,51.130140197839054,-9.202887479835056,-10.873304882459024,-5.322792910675844,-3.033956891254661,21.111444074645913,6.889984130859375,-5.00449058379229,10.268994140625011,-7.5672106063636875,28.10519888761371,1.3508917671306335,19.18709651411939,-24.40288245386563,49.22588041143577,-20.295869313392146,8.918102373494355,7,-10.349990844726562,-11.404998779296875,-5.7949981689453125,-5.8199920654296875,-17.82000732421875,3,-0.06359364453293403,-1.6997720189310863,384.239990234375,-1.641671858906705,380.8900146484375,-11.709218016146218,380.2699890136719,-0.06359364453293403
5370,2012-07-20,377.9800109863281,381.8500061035156,377.8599853515625,381.6099853515625,249600.0,-0.012849263485458118,-1.0620125696892275,1.7122560027638625,62.678842180768555,54.40542801461428,-2.4281584859098757,-6.578881968150256,-0.5690806867557967,1.9302418679889115,21.496957865271536,5.040008544921875,-3.0205349889087643,5.532011413574196,-11.98729065980541,23.051313486953802,-3.2276396231155786,14.29166245026397,-18.309983708445372,1.2050739957716634,-68.08227576166769,8.7596510366898,7,-2.635009765625,-6.860015869140625,-0.8750152587890625,-0.9000091552734375,-11.529998779296875,4,-0.03791210295076175,5.5,382.8999938964844,-1.6997720189310863,384.239990234375,-1.641671858906705,380.8900146484375,-0.03791210295076175
5371,2012-07-23,377.6300048828125,379.17999267578125,373.0499877929688,374.3200073242188,229300.0,-0.0009259910401142601,-1.0957150458543516,-0.9118514968851517,66.74991709263892,58.3337115971942,-0.5003939646364302,-6.991359236318431,-0.4847187842387939,2.3536939202949725,22.135229452062127,6.130004882812443,-1.2791798103256724,5.438505554199196,-11.588395865042514,22.465406973440906,-3.0749451554216876,13.95195626382008,-16.833978403076287,35.015375426381986,-36.04832342129459,8.513450709620866,7,-2.285003662109375,-6.510009765625,-0.5250091552734375,-0.5500030517578125,-12.910003662109375,0,-0.03461061662267717,-1.0620125696892275,377.9800109863281,5.5,382.8999938964844,-1.6997720189310863,384.239990234375,-0.03461061662267717
5372,2012-07-24,376.3399963378906,379.8900146484375,374.1499938964844,377.3200073242188,183600.0,-0.003416064741259661,-1.1417924469217762,-0.29607604506649715,67.49177321594985,62.015789948368564,2.6115395079476684,-5.900709364658837,0.46211777354915284,3.6471629425260517,22.034336724675168,5.740020751953125,0.8263080057479328,4.082997131347668,-12.999866922508431,21.165861185203767,-4.45843489558041,12.624429158275746,-14.463010624375102,25.9668907510396,-43.840425028246,8.54143202692806,7,1.875,-5.220001220703125,1.8574981689453125,0.7400054931640625,-13.339996337890625,1,-0.03231121799552694,-1.0957150458543516,377.6300048828125,-1.0620125696892275,377.9800109863281,5.5,382.8999938964844,-0.03231121799552694
5373,2012-07-25,378.3900146484375,379.67999267578125,374.9700012207031,376.3399963378906,218000.0,0.005447250705466589,1.0345648090169066,-2.091831968361601,65.75306312041984,63.69929558224704,2.284817370629412,-8.222664416490147,-1.5958157773560515,1.612401169788427,21.18595779446769,4.709991455078125,2.8549594557207456,6.038014221191418,-11.164680311150903,23.240708753533738,-2.5633330449797427,14.639361487362578,-15.475308070493838,44.611748629003415,-22.370228426558,8.601347266171148,7,2.044982910156307,-7.27001953125,1.327484130859375,-1.3100128173828125,-18.52001953125,2,-0.03406541967132415,-1.1417924469217762,376.3399963378906,-1.0957150458543516,377.6300048828125,-1.0620125696892275,377.9800109863281,-0.03406541967132415
5374,2012-07-26,373.3800048828125,380.0,367.1400146484375,380.0,507600.0,-0.013240332914915331,2.885194814773838,-3.2292370673613697,60.92208629623806,65.06216872907028,6.563128594916293,-2.192514886362005,3.1912219934747554,6.5005919767994556,19.286259640254052,12.8599853515625,5.0948866346437285,0.3090042114257585,-15.704950044338716,16.322958467190233,-7.697972916456479,8.315981339307996,-9.469086275017844,42.42008061956321,-24.203277142625623,8.006977127882239,7,4.100006103515625,-2.635009765625,6.6599884033203125,3.6999969482421875,-11.739990234375,3,-0.027103741456010022,1.0345648090169066,378.3900146484375,-1.1417924469217762,376.3399963378906,-1.0957150458543516,377.6300048828125,-0.027103741456010022
5375,2012-07-27,374.7900085449219,381.9100036621094,372.1000061035156,381.9100036621094,317000.0,0.0037763234336876117,1.7556191815111355,1.07552875661522,59.62809975172449,65.6520530212401,4.681294385561728,-2.4390769690811567,1.3640336985658337,4.975571901041121,17.170239474644283,9.80999755859375,7.1680816966941165,0.9010070800781023,-13.56008655827776,15.362100718433965,-6.3295397390998005,8.131553899256005,-9.922726388470267,51.794174588776876,-11.885028712081834,7.230546819177928,7,1.845001220703125,-4.100006103515625,4.677482604980469,2.2899932861328125,-16.510009765625,4,-0.02590789976060004,2.885194814773838,373.3800048828125,1.0345648090169066,378.3900146484375,-1.1417924469217762,376.3399963378906,-0.02590789976060004
5376,2012-07-30,375.7900085449219,378.0700073242188,374.1600036621094,374.5299987792969,263900.0,0.00266816077590315,-2.910003662109432,-0.176967785073808,61.7974593962319,66.55424715225412,3.3290663020989086,-2.909340361827617,0.7006891676089708,3.8889941522060667,16.240692422018185,3.910003662109432,7.1008171090054475,1.4700073242187273,-12.657898250559924,15.597912898997379,-5.5939454631705985,8.533960111608053,-10.004617381759601,58.564660328978505,-3.059389553273469,7.063952787389339,7,0.6399993896484375,-5.19000244140625,2.91998291015625,1.2899932861328125,-12.720001220703068,0,-0.024854296616494853,1.7556191815111355,374.7900085449219,2.885194814773838,373.3800048828125,1.0345648090169066,378.3900146484375,-0.024854296616494853
5377,2012-07-31,375.2300109863281,379.4800109863281,372.6099853515625,374.1700134277344,336600.0,-0.0014901874607100574,-2.287051368162836,0.8412613834528192,58.37766896440893,64.4154447992992,3.3545237061954936,-1.5623086232112087,1.3763007368114586,4.410012055006177,15.330503740588291,6.870025634765625,7.273003007607144,0.35950927734376137,-12.945386953889397,13.66440550857692,-6.292938838272846,7.011957392960369,-8.563235176723595,54.77320484397179,-3.223322206279626,6.652448115616593,7,0.8499908447265625,-4.6300048828125,3.47998046875,1.8499908447265625,-6.510009765625,1,-0.028009512719940566,-2.910003662109432,375.7900085449219,1.7556191815111355,374.7900085449219,2.885194814773838,373.3800048828125,-0.028009512719940566
5378,2012-08-01,362.7699890136719,379.42999267578125,362.6700134277344,377.55999755859375,369200.0,-0.03320635772150493,-1.2361606788397996,-13.952870386364944,23.070627095782754,58.49661523490703,13.91171441850372,11.509883409351687,13.935262565925257,16.730580880074626,14.50646610300072,16.759979248046875,6.715453291686686,-12.114512634277332,-25.365035371446368,1.136010102891703,-18.73977400286185,-5.489251265692815,25.050018310546932,0.5196238912786935,-51.555762005202745,6.625261368584517,8,9.52001953125,7.83001708984375,15.117507934570312,14.310012817382812,6.95001220703125,2,0.0006340408338447734,-2.287051368162836,375.2300109863281,-2.910003662109432,375.7900085449219,1.7556191815111355,374.7900085449219,0.0006340408338447734
5379,2012-08-02,362.3399963378906,364.67999267578125,357.510009765625,362.1900024414063,569200.0,-0.0011853038807051464,1.9689452767124327,-0.010141569291778287,23.773295867740103,54.17377675568165,12.425213283363973,12.235629528415132,14.700120600792502,17.0395586639724,14.326761375184127,7.16998291015625,6.0747362866868,-12.334005737304665,-26.258629641980917,1.5906181673715878,-19.29631768964282,-5.37169378496651,24.97701110839847,19.795031887124956,-27.31672828633576,6.962311952338129,8,7.3700103759765625,8.260009765625,13.824996948242188,14.740005493164062,3.94000244140625,3,-0.006816805336609333,-1.2361606788397996,362.7699890136719,-2.287051368162836,375.2300109863281,-2.910003662109432,375.7900085449219,-0.006816805336609333
5380,2012-08-03,366.2999877929688,374.8900146484375,365.0,366.260009765625,625400.0,0.01092893827648389,-6.726581312733948,0.2665310274674179,31.974206169507596,50.30980887533372,7.413816790373744,8.870630375885014,10.750731063220144,12.999511193153296,13.562599816986737,12.550018310546875,3.862510069482994,-8.463014221191372,-22.13483449713715,5.208806054754405,-15.298924359164289,-1.6271040832184553,19.824739746093712,40.00900108763168,-4.065341063608926,6.835910137972892,8,3.4100189208983807,4.550018310546818,5.580009460449162,9.940017700195256,3.600006103515568,4,-0.012721739830264811,1.9689452767124327,362.3399963378906,-1.2361606788397996,362.7699890136719,-2.287051368162836,375.2300109863281,-0.012721739830264811
5381,2012-08-06,363.25,372.4200134277344,362.0499877929688,366.7099914550781,566300.0,-0.008326475278761514,-2.5392483113826585,-86.54732824415176,28.581814247368854,45.98648010104694,9.174259774632048,12.234422711163404,13.886996764924447,15.946264086105089,12.431515555010364,10.370025634765568,1.5519229881288084,-11.314001464843727,-25.551645548894157,2.923642619206703,-18.432823506868942,-4.195179422818512,21.730138828125007,26.12649028424268,-13.792733170596716,7.11882204202521,8,6.4600067138671875,9.300003051757812,8.629997253417969,12.990005493164062,9.910003662109375,0,-0.013682040524991446,-6.726581312733948,366.2999877929688,1.9689452767124327,362.3399963378906,-1.2361606788397996,362.7699890136719,-0.013682040524991446
5382,2012-08-07,367.4700012207031,369.2799987792969,360.3200073242188,364.9400024414063,619300.0,0.011617346787895722,1.9138212511723043,-0.7312153258597258,30.059474778557203,42.02052584083998,3.9825388267900053,8.530545752280318,9.643866592201107,11.661208996747007,11.456004284630449,8.959991455078068,0.4217692852941468,-7.144000244140614,-21.268535951954163,6.980535463672936,-14.206268098047417,-0.08173239023381029,16.411332444921868,45.43795264759688,10.31665640795184,7.06226785390678,8,2.2400054931640625,5.0800018310546875,4.409996032714844,8.770004272460938,2.489990234375,1,-0.011973749916640575,-2.5392483113826585,363.25,-6.726581312733948,366.2999877929688,1.9689452767124327,362.3399963378906,-0.011973749916640575
5383,2012-08-08,363.8200073242188,368.5199890136719,362.25,365.0700073242188,475000.0,-0.009932766986037955,-1.8564774907543125,-0.4940713846302416,28.49416169219782,38.417423107057736,5.976972844526642,12.414585887516296,12.990892502961401,15.226339855705362,10.270999626018703,6.269989013671875,-1.0351433838656021,-10.53849487304683,-25.26786884513126,4.190879099037602,-17.903181859089045,-3.173807887004614,19.006473385406196,36.30607471712458,2.846270761382243,7.364686986042218,8,5.889999389648381,8.729995727539006,7.872489929199162,12.419998168945256,-11.830017089843807,2,0.01346818151239737,1.9138212511723043,367.4700012207031,-2.5392483113826585,363.25,-6.726581312733948,366.2999877929688,0.01346818151239737
5384,2012-08-09,363.1199951171875,365.1499938964844,356.989990234375,357.2900085449219,554300.0,-0.0019240618793333608,-1.5380946278814802,-4.6639892578125,31.48978681055179,35.29094389137188,5.6642010672905485,12.218646563633968,13.453183682175904,15.860667492558491,11.544287371098141,8.160003662109375,-2.5558520410880874,-10.272006225585926,-25.29957879814185,4.755566346969999,-17.785792511863917,-2.758219939307935,18.693826754677502,34.245790625831134,-3.1579471861176316,7.513786286277975,8,5.1150054931640625,9.285003662109375,8.545005798339844,13.120010375976562,-5.739990234375,3,0.018175826702645947,-1.8564774907543125,363.8200073242188,1.9138212511723043,367.4700012207031,-2.5392483113826585,363.25,0.018175826702645947
5385,2012-08-10,359.2900085449219,364.1400146484375,354.739990234375,363.3699951171875,522700.0,-0.010547440580983669,2.345189159249988,-0.6998277820526914,28.977549793926073,31.64428726889346,7.894481757720769,15.1186477091195,16.963482540273333,19.595005882420992,12.956924704276556,9.4000244140625,-4.334658843257387,-13.019493103027344,-28.85509902772543,2.8161128216707425,-20.93729606537636,-5.101690140678329,21.03438342869373,25.73536392336784,-11.475997252543895,7.917802962349035,8,7.8199920654296875,11.989990234375,11.322494506835938,16.949996948242188,-1.45001220703125,4,0.019455008678598062,-1.5380946278814802,363.1199951171875,-1.8564774907543125,363.8200073242188,1.9138212511723043,367.4700012207031,0.019455008678598062
5386,2012-08-13,355.30999755859375,359.7799987792969,353.489990234375,358.6199951171875,495500.0,-0.011077432969668899,1.2344593569090003,0.8112765814216152,27.29433596465742,28.190583602254403,9.682067094194565,18.05872110564769,20.783092540678467,23.49325548202819,14.388192797603145,6.290008544921875,-5.790284192378806,-15.751504516601585,-32.83091158614059,1.3279025529374167,-24.291208051371086,-7.211800981832084,22.96764227588261,11.526322604835265,-25.98761020098474,8.539703534769487,8,11.149993896484375,15.345001220703125,14.855003356933594,20.930007934570312,14.529998779296875,0,0.0410627239259842,2.345189159249988,359.2900085449219,-1.5380946278814802,363.1199951171875,-1.8564774907543125,363.8200073242188,0.0410627239259842
5387,2012-08-14,357.0,359.6499938964844,353.8399963378906,356.5899963378906,380300.0,0.004756416799466923,1.0350284599556399,-0.12386826722723165,26.724691005452712,28.59659070332884,5.737558471534953,15.270075810986555,18.841989834348226,21.687218041306494,15.896808397175105,5.80999755859375,-7.364009040524309,-12.867001342773449,-30.388078778920885,4.6540760933739875,-21.62754006084714,-4.106462624699759,18.798874874466208,23.353360284099793,-12.714876176327877,8.760538718073706,8,7.19000244140625,13.654998779296875,12.317497253417969,19.240005493164062,14.6300048828125,1,0.045266116700586556,1.2344593569090003,355.30999755859375,2.345189159249988,359.2900085449219,-1.5380946278814802,363.1199951171875,0.045266116700586556
5388,2012-08-15,357.8599853515625,361.0700073242188,355.75,358.0,425600.0,0.002408922553396309,-1.4403785312316524,-0.34149609229624117,31.4353779143201,29.447933152948842,4.590594587182977,12.998894450004002,17.665441747392947,20.706557883731705,17.394323572270157,5.320007324218807,-9.255717981366502,-10.688015747070324,-27.61500524805541,6.238973753914763,-19.151510497562867,-2.2245209965777804,15.708001058894581,37.47850552901917,2.1222875417295626,8.463494750492542,8,6.33001708984375,12.795013427734375,9.037513732910156,18.380020141601562,13.940002441406307,2,0.03381212373221487,1.0350284599556399,357.0,1.2344593569090003,355.30999755859375,2.345189159249988,359.2900085449219,0.03381212373221487
5389,2012-08-16,358.54998779296875,359.1400146484375,355.75,356.4700012207031,349300.0,0.0019281352195004153,1.0797378890709104,-14.855492589363557,30.233658641313653,29.254538983149512,3.695012311575965,10.952664903243317,16.37731871350786,19.893239080292005,19.136474564407123,3.3900146484375,-11.069566976708757,-8.78051300048827,-24.84170229491525,7.280676293938711,-16.81110764770176,-0.7499183532747793,13.010198999880117,47.511605249584505,13.646658346633807,8.030594647213482,8,4.4050140380859375,12.105010986328125,8.82501220703125,17.690017700195312,10.750000000000057,3,-0.018295907912236675,-1.4403785312316524,357.8599853515625,1.0350284599556399,357.0,1.2344593569090003,355.30999755859375,-0.018295907912236675
5390,2012-08-17,363.6499938964844,364.80999755859375,357.75,357.75,418000.0,0.014223975114065368,-1.393221987161914,2.836553838930704,36.56483331509577,30.141541101785837,-2.034361318548804,4.979337874801388,10.857652868295077,14.689060237515832,20.572636465735656,7.05999755859375,-10.288166794648703,-2.9640060424804915,-18.286402114210034,12.358390029249051,-10.625204078345291,4.697191993384308,6.103173240517094,89.75262445610271,56.57429929782169,7.661198035864784,8,-2.2649993896484375,7.0050048828125,8.522506713867188,12.590011596679688,4.8900146484375,4,-0.017241823508614362,1.0797378890709104,358.54998779296875,-1.4403785312316524,357.8599853515625,1.0350284599556399,357.0,-0.017241823508614362
5391,2012-08-20,364.55999755859375,365.6400146484375,361.8699951171875,361.8699951171875,481100.0,0.00250241627219272,-1.8029859551199148,0.455933088847624,38.28243607093379,31.055203467605455,-3.0608847806796007,3.2042398787654065,9.46930386269321,13.730532119200802,21.372319427537764,3.77001953125,-9.485789075144226,-1.4005020141601676,-15.833727264350216,13.03272323602988,-8.617114639255192,5.816110610934857,3.566851888145095,90.84732700051465,57.90552203961647,7.216612625095036,8,-3.5550079345703125,6.095001220703125,7.6125030517578125,11.645004272460938,8.33001708984375,0,-0.018433183195375236,-1.393221987161914,363.6499938964844,1.0797378890709104,358.54998779296875,-1.4403785312316524,357.8599853515625,-0.018433183195375236
5392,2012-08-21,364.17999267578125,367.95001220703125,363.6600036621094,366.760009765625,301000.0,-0.0010423658255358514,-1.370173663800371,-0.9591132893154539,52.10762994610838,33.678922162484405,-3.5723129081779916,2.7684795138520712,9.467906488637595,14.09156367108801,22.19041276900919,4.290008544921875,-9.265333700357985,-1.1725067138671648,-14.764713653623176,12.419700225888846,-7.96861018374517,5.623596756010841,-10.69000244140625,69.09823148310278,30.73106982528276,6.796103469878014,8,-3.459991455078125,5.6300048828125,7.842506408691406,11.610015869140625,7.290008544921875,1,0.015541775429569915,-1.8029859551199148,364.55999755859375,-1.393221987161914,363.6499938964844,1.0797378890709104,358.54998779296875,0.015541775429569915
5393,2012-08-22,365.5,366.3500061035156,362.5,364.17999267578125,204600.0,0.003624601435460839,1.5496564268391269,-0.5116273568167301,54.60105416293045,36.24684075719315,-5.172942260813045,0.4566853011470471,7.6340593601586875,12.800622867328912,23.1078417279101,3.850006103515625,-8.551997010651917,0.7920013427734602,-11.341386725020413,12.925389410567334,-5.274692691123505,6.8586953766704255,-11.720809326171889,79.91795282287315,37.582166405562944,6.066694033896943,8,-4.779998779296875,4.1049957275390625,6.522499084472656,10.290008544921875,4.170013427734375,2,0.01677155918690154,-1.370173663800371,364.17999267578125,-1.8029859551199148,364.55999755859375,-1.393221987161914,363.6499938964844,0.01677155918690154
5394,2012-08-23,363.260009765625,365.9200134277344,361.67999267578125,364.45001220703125,195400.0,-0.006128564252736002,1.0532763869594775,-0.901511998890276,45.34031501779404,38.06492578206737,-3.253100569946696,2.002296183565363,9.44415615448304,14.946456393721633,23.105256226976543,4.240020751953125,-8.262446385762246,-0.9419891357421761,-12.376590533185663,10.49261226170131,-6.659289834463948,4.775311562979596,-9.197402661132799,54.019638935596014,10.91904009421416,5.717300698721743,8,-2.540008544921875,5.9949798583984375,8.762489318847656,10.569992065429688,5.809997558593807,3,0.02350927103936873,1.5496564268391269,365.5,-1.370173663800371,364.17999267578125,-1.8029859551199148,364.55999755859375,0.02350927103936873
5395,2012-08-24,365.0799865722656,365.7999877929688,362.1499938964844,362.6499938964844,170800.0,0.005010121559526626,-1.1282808690855715,-2.0420064625326972,52.914921149110384,40.9116574692288,-4.654911103578854,-0.6139049995800292,7.115015147963675,12.991333982094602,23.42818738539402,3.649993896484432,-7.516217384861704,1.3634887695312727,-8.947605981833703,11.674583520896249,-3.7920586061512154,6.519036145213761,-10.73963136572263,54.226209017989255,8.607607044763846,5.1555473756825,8,-4.1849822998046875,2.6200103759765625,6.942512512207031,7.5600128173828125,4.83001708984375,4,0.011559114100788692,1.0532763869594775,363.260009765625,1.5496564268391269,365.5,-1.370173663800371,364.17999267578125,0.011559114100788692
5396,2012-08-27,366.45001220703125,370.20001220703125,363.2999877929688,366.1600036621094,236800.0,0.003752672524256262,-1.296165778903938,0.1193454399316806,48.21305412003221,43.299253370848746,-4.78135607874998,-2.866504187801013,5.25575472610285,11.484614435200342,23.489129240864305,6.900024414062443,-6.925695550855494,3.2005142211913835,-5.533621700188405,11.934650142571172,-1.1665537394985108,7.567582181881278,-11.837463860478465,55.9860163906241,9.917240245403292,4.36706796068989,8,-3.475006103515625,1.2499847412109375,6.7824859619140625,6.1899871826171875,5.69000244140625,0,0.005703359989819967,-1.1282808690855715,365.0799865722656,1.0532763869594775,363.260009765625,1.5496564268391269,365.5,0.005703359989819967
5397,2012-08-28,364.7200012207031,368.4700012207031,363.6700134277344,365.42999267578125,216200.0,-0.00472100130631381,-2.416401490057235,-2.44817426075976,51.69044520999432,45.54981640370145,-2.057464843753962,-2.070398807750621,6.420240110152463,13.04412992556206,23.353970069571446,4.79998779296875,-5.8323281755085645,1.996003723144554,-4.738995853107895,8.731003299397003,-1.3714960649816703,5.363503511270778,-9.483954319731197,35.68076967161442,-11.142791605098616,3.3674997881262385,8,-1.7449951171875,2.9799957275390625,8.512496948242188,7.9199981689453125,12.07000732421875,1,0.022400782519164553,-1.296165778903938,366.45001220703125,-1.1282808690855715,365.0799865722656,1.0532763869594775,363.260009765625,0.022400782519164553
5398,2012-08-29,363.0,366.17999267578125,361.5499877929688,365.1300048828125,424600.0,-0.0047159498106666975,1.1891377121089424,3.0000429830217064,49.78293224747932,47.721957915497626,0.5233601076325272,-0.3502391538841607,7.505028740500393,14.586692972865308,22.235697579009717,4.630004882812443,-4.228179399636758,0.26450195312497726,-6.4716137251335795,7.000617631383534,-3.103555886004301,3.6325597922542556,-7.165394486785715,16.763099589336324,-30.34397571071113,3.3680578391292775,8,0.975006103515625,4.6999969482421875,11.667495727539062,9.639999389648438,18.290008544921875,2,0.023333336696151896,-2.416401490057235,364.7200012207031,-1.296165778903938,366.45001220703125,-1.1282808690855715,365.0799865722656,0.023333336696151896
5399,2012-08-30,359.8699951171875,364.2099914550781,358.1499938964844,362.25,347600.0,-0.008622602982954586,-1.0824707671333438,1.1173706229583358,51.07643998273618,49.33435865634656,4.313957889071617,2.7249406561189176,9.95873556949175,17.6410868919138,20.77666252505737,6.05999755859375,-2.7019913454439006,-2.742002868652321,-9.5981503012531,4.114144563948457,-6.17007658495271,0.6860708476480681,-3.460773336220541,14.273847361689734,-34.06862516974193,3.4280737163003963,8,4.3050079345703125,7.8300018310546875,15.907501220703125,12.770004272460938,21.550018310546875,3,0.027232107270726003,1.1891377121089424,363.0,-2.416401490057235,364.7200012207031,-1.296165778903938,366.45001220703125,0.027232107270726003
5400,2012-08-31,361.6400146484375,363.5299987792969,359.3699951171875,363.0299987792969,447800.0,0.004918497110806941,2.4811977271276255,0.5840257475509053,62.79823385828909,52.05833618827492,2.490770196689766,0.6196787377134001,7.712791201998755,15.786140238141968,20.885528989166353,4.160003662109375,-1.473653620676032,-0.738984680175804,-7.380795054633495,5.902825694281887,-4.0598898674046495,2.5819205070530415,-4.679161250427967,28.962783806713855,-23.043753461812944,3.3209051872288495,8,2.5349884033203125,6.0599822998046875,12.472488403320312,10.999984741210938,18.25,4,0.020545272577218165,-1.0824707671333438,359.8699951171875,1.1891377121089424,363.0,-2.416401490057235,364.7200012207031,0.020545272577218165
5401,2012-09-04,358.2799987792969,362.0799865722656,356.2200012207031,357.7300109863281,333700.0,-0.009291051136603334,-2.2828982236583406,-0.3956791885305289,52.42423506809221,52.093514535162015,5.438168374566203,3.782177767076746,10.511919703574392,19.014003279290137,20.87271236341495,5.8599853515625,-0.257089461692658,-3.8505004882812273,-10.722992286683336,3.0219913101208817,-7.28674638748231,-0.41425458908014434,11.920013427734375,16.81630660076531,-37.21127108532737,3.4362458992010625,9,4.9300079345703125,8.205001831054688,15.38250732421875,14.360000610351562,19.07000732421875,1,0.032460659044426965,2.4811977271276255,361.6400146484375,-1.0824707671333438,359.8699951171875,1.1891377121089424,363.0,0.032460659044426965
5402,2012-09-05,363.0700073242188,363.45001220703125,358.67999267578125,359.1300048828125,419500.0,0.013369455624768545,1.0297902733588729,7.16379980024425,58.5888700173869,52.53660518565717,0.5298719929989488,-1.4275605483319964,5.4543193106648005,14.082587673568185,20.591345902838682,5.170013427734375,0.4889928350320929,1.1595077514649006,-5.260072964181973,7.579088467111774,-2.0502826063585076,4.369298109288309,6.850404663085897,68.77522068578874,12.131560728657512,3.2097903578234335,9,0.13999938964838066,3.4149932861327557,10.444999694824162,9.56999206542963,11.279998779296818,2,0.024981428212877077,-2.2828982236583406,358.2799987792969,2.4811977271276255,361.6400146484375,-1.0824707671333438,359.8699951171875,0.024981428212877077
5403,2012-09-06,368.7200012207031,370.4100036621094,363.3200073242188,364.9599914550781,412200.0,0.015561720281231928,-1.014209791664877,0.9543166080584808,64.40917168590045,54.655367037669,-5.157719983774427,-7.0532614556850035,-0.4501972646582999,8.325320192437289,19.840420502559393,7.339996337890568,1.244677269825388,6.564501953124989,-0.5032144876409461,13.632218393890923,3.0306437327420213,10.098360173507956,-12.5,88.0901892132531,29.04007985312237,3.533858220382976,9,-5.404998779296875,-2.260009765625,4.620002746582031,3.9199981689453125,4.329986572265682,3,0.02188654615291208,1.0297902733588729,363.0700073242188,-2.2828982236583406,358.2799987792969,2.4811977271276255,361.6400146484375,0.02188654615291208
5404,2012-09-07,369.7200012207031,369.7699890136719,365.8900146484375,367.8399963378906,254400.0,0.002712085042008372,2.919204685573366,0.5,59.73067484902685,55.412673004326386,-5.749639859659055,-7.940570430564321,-1.13450663720198,7.248798539491418,18.544446170139217,3.879974365234375,1.3315771883272305,7.23450164794923,-0.5977979812879539,15.066801277186414,3.3183518333306097,11.15065146256785,-13.216199951171859,95.13740435031335,38.3197976742713,3.916149814618593,9,-6.404998779296875,-5.529998779296875,1.725006103515625,2.9199981689453125,5.0,4,0.03129397188688232,-1.014209791664877,368.7200012207031,1.0297902733588729,363.0700073242188,-2.2828982236583406,358.2799987792969,0.03129397188688232
5405,2012-09-10,366.2799987792969,371.0,362.95001220703125,368.1400146484375,484000.0,-0.009304344990934799,1.1240110958567684,-0.9893675735341861,52.55041228520308,55.89460168934538,-2.370833023637374,-4.163510475264502,2.6060980107525324,10.586230073962497,17.14622330399518,8.04998779296875,1.1296498441750487,3.4449996948242188,-4.410704517448153,11.30070390709659,-0.482852411311967,7.3728518009604045,-9.498073461914032,68.06494174197985,14.909434288415333,3.927852106136176,9,-2.6699981689453125,-2.089996337890625,3.8750076293945312,6.3600006103515625,4.410003662109432,0,0.041334538328313686,2.919204685573366,369.7200012207031,-1.014209791664877,368.7200012207031,1.0297902733588729,363.0700073242188,0.041334538328313686
5406,2012-09-11,369.8999938964844,371.4100036621094,364.0,364.0,432100.0,0.009883136205230736,-1.5118682466857358,-3.172012666327585,57.73808589992462,56.5665617660043,-6.090460395836544,-6.992947859068067,-0.9467925734411438,6.8756892503811855,15.533865433222314,7.410003662109375,1.5786664166993205,6.3354949951171875,-1.2841130243382395,13.955103014572614,2.525690985389474,10.145299004844901,-12.54934559179685,88.13818961156646,35.470925389401344,3.809804009727702,9,-6.084991455078125,-6.9449920654296875,0.38001251220703125,2.7400054931640625,-0.42999267578125,1,0.027007355817228795,1.1240110958567684,366.2799987792969,2.919204685573366,369.7200012207031,-1.014209791664877,368.7200012207031,0.027007355817228795
5407,2012-09-12,373.1600036621094,373.7099914550781,367.9400024414063,370.989990234375,360300.0,0.008813219300937147,2.529057124991799,0.3677992665428721,59.84574915841426,57.684652533885966,-8.970719794190188,-9.465518043293457,-4.005330396896284,3.515547995507859,13.685829033121678,5.769989013671818,1.6980084528483417,8.787504577636696,0.6868053858820531,16.88820376939134,4.7371549817593746,12.837854173514017,-14.965794035976558,94.88857942668818,43.78183185628319,4.050349595877309,9,-8.19500732421875,-9.560012817382812,-2.029998779296875,-0.5200042724609375,-2.769989013671875,2,0.011228433916514291,-1.5118682466857358,369.8999938964844,1.1240110958567684,366.2799987792969,2.919204685573366,369.7200012207031,0.011228433916514291
5408,2012-09-13,369.9599914550781,373.6700134277344,367.5,371.7699890136719,500800.0,-0.008575442640226805,1.1996300930207258,-0.8340950961227446,58.404376270446775,58.49886767696491,-5.229550837192221,-5.599619964001249,-0.5811047964405134,6.59149328902663,12.03107689034712,6.170013427734375,1.8271076534981034,4.98249206542971,-2.873957294811248,12.838941425670669,1.054267385309231,8.91071674555019,-10.524519282629683,65.14863166970613,13.81506876825312,3.928224680120482,9,-4.9949951171875,-6.3600006103515625,1.170013427734375,2.6800079345703125,-0.959991455078125,3,0.011866187560366281,2.529057124991799,373.1600036621094,-1.5118682466857358,369.8999938964844,1.1240110958567684,366.2799987792969,0.011866187560366281
5409,2012-09-14,351.989990234375,370.0,351.2699890136719,369.8500061035156,1413000.0,-0.04857282310453592,1.0627761243691887,9.867425392008093,38.31461108819678,55.77846514695465,12.857193631415555,12.494314058035116,17.278033746988342,24.373826870480798,11.06325507433699,18.730010986328125,1.51499447700553,-12.659509277343773,-22.044815193868203,-3.2742033608193424,-17.352162235605988,-7.966856319081558,21.720001220703125,3.208561240504057,-45.78622216787946,4.692652958262209,9,10.5,10.5,19.1400146484375,20.650009155273438,13.809997558593807,4,0.05983123992978001,1.1996300930207258,369.9599914550781,2.529057124991799,373.1600036621094,-1.5118682466857358,369.8999938964844,0.05983123992978001
5410,2012-09-17,357.3800048828125,359.5400085449219,351.57000732421875,352.25,724400.0,0.015312977067468703,-1.456090358499793,-0.28723406073095176,42.44544921217692,54.66971116296406,7.598401326571491,6.967721653767683,11.902946054643621,18.770175990530674,11.078598159634042,7.970001220703125,1.4982495870086723,-6.955995178222679,-16.885003678256396,2.973013321811038,-11.920499428239566,-1.991490928205792,16.290008544921875,27.228231748613517,-20.0195852464501,4.964504250016867,9,5.1099853515625,5.1099853515625,12.939994812011719,15.259994506835938,9.3599853515625,0,0.04851977195415991,1.0627761243691887,351.989990234375,1.1996300930207258,369.9599914550781,2.529057124991799,373.1600036621094,0.04851977195415991
5411,2012-09-18,357.8399963378906,358.75,353.3800048828125,355.6099853515625,709800.0,0.0012871214080065752,1.6518374513039613,0.43469958358120164,44.14568023059545,53.064912297765005,7.900224869497151,6.301555353424419,11.376168983522916,17.92317177111329,11.236843860479476,5.3699951171875,1.6904135172545125,-6.160003662109375,-16.503267070492086,4.183259746273336,-11.331635366300702,-0.9883719579180479,15.382016601562498,29.278104320059185,-18.630114704139622,5.171631704191343,9,4.649993896484375,4.649993896484375,11.355003356933594,14.800003051757812,6.519989013671875,1,0.035909921291699565,-1.456090358499793,357.3800048828125,1.0627761243691887,351.989990234375,1.1996300930207258,369.9599914550781,0.035909921291699565
5412,2012-09-19,369.8399963378906,375.42999267578125,353.0,355.0,2193700.0,0.03353454091998431,-1.3811037192900613,6.654674093030257,54.953642413379264,52.01429793415155,-3.3955385919862238,-5.536530665559781,-0.5280514239582885,5.547561355726543,11.061289217632504,22.42999267578125,1.7111085657352305,5.556996154785168,-5.111610945958091,16.225603255528426,0.2226926044135098,10.891299705156825,-18.57000732421875,76.86260144630056,23.98140140723109,5.334303550371638,9,-6.4900054931640625,-6.4900054931640625,-1.282501220703125,2.8000030517578125,-2.05999755859375,2,-0.0010004194269174205,1.6518374513039613,357.8399963378906,-1.456090358499793,357.3800048828125,1.0627761243691887,351.989990234375,-0.0010004194269174205
5413,2012-09-20,371.6300048828125,376.6700134277344,364.6700134277344,376.6700134277344,1391500.0,0.004839953933177377,3.7618966884850833,-0.3396233011226112,58.685374477775824,51.898153448456995,-5.285142581423884,-7.2135923474836545,-2.2788105633977693,3.4040260904118327,10.771381746987029,12.0,2.4018054043002053,7.040504455566406,-4.1163639457716386,18.19737285690445,1.4620702548973554,12.618938656235457,-19.876815795898438,80.1574657458537,21.4676761010436,5.578434200669034,9,-7.660003662109375,-7.660003662109375,-4.2075042724609375,1.0099945068359375,-0.8800048828125,3,-0.0033366257247339215,-1.3811037192900613,369.8399963378906,1.6518374513039613,357.8399963378906,-1.456090358499793,357.3800048828125,-0.0033366257247339215
5414,2012-09-21,371.7999877929688,374.989990234375,370.8500061035156,370.8500061035156,2279500.0,0.00045739823997781315,-7.715924057952392,-0.18848811088035713,57.685300692624025,52.4686966048371,-5.731812707689528,-7.073646855279833,-2.8426169369941476,2.8898911906454146,10.352571932289282,4.139984130859375,2.561811319524679,6.783488464355514,-4.80449674619075,18.37147367490178,0.9894958590823535,12.577481069628675,-19.050125732421918,80.59751214927613,17.397803496153045,5.793992605273134,9,-7.829986572265682,-7.829986572265682,-4.377487182617244,0.8400115966796307,3.200012207031193,4,-0.007530898022858334,3.7618966884850833,371.6300048828125,-1.3811037192900613,369.8399963378906,1.6518374513039613,357.8399963378906,-0.007530898022858334
5415,2012-09-24,369.2999877929688,371.7799987792969,368.0,369.3800048828125,833000.0,-0.006724045406349188,-1.8209023207087385,-0.08423013909852486,58.445727704142406,52.54732347197241,-3.0825387041126078,-4.47048915741351,-0.7249308298622168,5.011261780331893,9.771384657641766,3.799987792968807,1.9362218763858436,4.072488403320392,-7.672974130811156,15.81795093745194,-1.8002428637453818,9.945219670386166,-15.593319677734428,68.86344970920024,-0.19504315617113832,5.872731267065772,9,-5.329986572265682,-5.329986572265682,-2.4949874877930256,3.3400115966796307,11.040008544921818,0,-0.009477389969376637,-7.715924057952392,371.7999877929688,3.7618966884850833,371.6300048828125,-1.3811037192900613,369.8399963378906,-0.009477389969376637
5416,2012-09-25,368.5400085449219,371.9100036621094,367.3299865722656,369.30999755859375,626500.0,-0.0020578913435355117,-1.8714544010867589,9.622807017550695,54.46822576728954,51.94982087295855,-2.833761101365951,-3.7375295009616707,-0.34237914420151583,5.428098286827776,9.9837195565067,4.58001708984375,1.4357819875818905,3.208009338378929,-8.620148441826018,15.036167118583876,-2.7060695517235445,9.122088228481402,-13.91480661718748,65.65272382445505,-3.2994320765423026,5.9140788901024655,9,-4.57000732421875,-4.57000732421875,-2.5200119018554688,4.0999908447265625,14.3699951171875,1,-0.0048841869778365465,-1.8209023207087385,369.2999877929688,-7.715924057952392,371.7999877929688,3.7618966884850833,371.6300048828125,-0.0048841869778365465
5417,2012-09-26,372.8900146484375,375.8699951171875,366.7999877929688,367.5400085449219,883200.0,0.011803348354742838,-1.6559133539165718,-6.948159010740755,53.4802313243487,51.402693656725425,-8.075296368437535,-7.846362692587263,-5.04703543534356,0.8249408990595839,10.341899065325569,9.070007324218693,1.5588232338932926,7.149514770507835,-5.144787317203566,19.443816858219236,1.0023637266521064,13.296665814363564,-17.38302026070312,68.50001017252603,1.8873623546830771,6.147151043855704,9,-8.920013427734375,-8.920013427734375,-7.060020446777344,-0.2500152587890625,10.339996337890625,2,-0.022875456466478816,-1.8714544010867589,368.5400085449219,-1.8209023207087385,369.2999877929688,-7.715924057952392,371.7999877929688,-0.022875456466478816
5418,2012-09-27,371.4700012207031,378.5199890136719,370.0799865722656,374.8999938964844,610200.0,-0.003808129399960336,-1.718187625927564,-0.6411193948970104,51.450355962433996,52.86222086497401,-7.172866109245888,-6.070500302612913,-4.113481242555224,2.0212127312565826,10.49533756071998,8.44000244140625,1.1249624517913048,5.306001281738304,-7.172963361427264,17.784965924903872,-0.9334810398444802,11.545483603321088,-15.11648607136874,39.846526803127496,-22.20130090569677,6.239482321582796,9,-6.4250030517578125,-6.57501220703125,-6.2050018310546875,0.024993896484375,13.790008544921875,3,-0.009933513956121298,-1.6559133539165718,372.8900146484375,-1.8714544010867589,368.5400085449219,-1.8209023207087385,369.2999877929688,-0.009933513956121298
5419,2012-09-28,369.6700134277344,371.3900146484375,368.5499877929688,370.2799987792969,458500.0,-0.0048455804965508165,1.0070739965923639,0.1778386746623485,52.888068246224684,54.0225118687571,-2.9069204756890485,-3.6877481270728367,-2.7876997393588,3.6343787045259432,10.055717573835908,2.920013427734318,0.23030488057156617,3.0160125732421648,-9.1889671622082,15.22099230869253,-3.086477294483018,9.118502440967347,-11.986509846539718,24.488270783587847,-35.27832718067832,6.102489867725195,9,-3.9100189208984375,-4.7750244140625,-4.507514953613281,1.824981689453125,14.699981689453125,4,0.0029214881733348186,-1.718187625927564,371.4700012207031,-1.6559133539165718,372.8900146484375,-1.8714544010867589,368.5400085449219,0.0029214881733348186
5420,2012-10-01,369.0700073242188,372.9800109863281,362.3399963378906,362.3399963378906,427600.0,-0.001623085675659941,-2.1619605584753026,-11.033069841905236,49.254547896469454,54.59016383163198,-0.5300425067514993,-2.6378068512820505,-2.5200391345302364,4.056866834057416,9.50200658917037,10.6400146484375,-0.44321628266533253,2.044506835937568,-9.96867942055178,14.057693092426916,-3.962086292307106,8.051099964182242,-10.136314617075527,41.59464791601473,-13.980720271165204,6.006593128244668,10,-3.3100128173828693,-4.175018310546932,-4.082511901855526,2.424987792968693,9.899993896484318,0,0.016067392522014945,1.0070739965923639,369.6700134277344,-1.718187625927564,371.4700012207031,-1.6559133539165718,372.8900146484375,0.016067392522014945
5421,2012-10-02,369.9100036621094,371.3999938964844,368.7300109863281,371.3999938964844,465500.0,0.0022759810367161126,2.583893167294773,-0.22139491858213473,46.948356807511736,53.700687653202266,0.5835070356764049,-2.7002835371590663,-3.6781889153553493,2.996928391061715,8.454788979102265,2.66998291015625,1.5427140414889777,2.3030029296875227,-9.03466383943612,13.640669698811166,-3.365830454874299,7.9718363142493445,-9.801133176574353,46.7862221937207,-3.6586421997571605,5.6688333845618315,10,0.519989013671875,-5.0150146484375,-5.6125030517578125,1.584991455078125,6.980010986328125,1,0.028196027608132557,-2.1619605584753026,369.0700073242188,1.0070739965923639,369.6700134277344,-1.718187625927564,371.4700012207031,0.028196027608132557
5422,2012-10-03,372.1400146484375,373.20001220703125,370.2300109863281,371.2699890136719,544900.0,0.006028523057638457,-1.0135726478042726,-0.5839136490250696,52.084949545009046,52.96730710511707,-1.4370580224927494,-4.443787417862723,-6.165412863221434,0.5294481312153039,7.546901755333171,3.290008544921875,3.096263988606836,4.0795135498046875,-7.219563461687017,15.378590561296392,-1.5700249559411645,9.72905205555054,-10.926477051214249,60.568743799345896,11.488768368772298,5.6495385057458405,10,-1.71002197265625,-7.245025634765625,-6.802513122558594,-1.02001953125,2.239990234375,2,0.028940690572730743,2.583893167294773,369.9100036621094,-2.1619605584753026,369.0700073242188,1.0070739965923639,369.6700134277344,0.028940690572730743
5423,2012-10-04,376.7900085449219,377.8900146484375,369.5,369.5,564100.0,0.012495280575719026,-1.3017845855014463,8.379073275106107,81.82754588016522,55.64977879262164,-5.8984125636050635,-8.915289174236364,-11.089977888521844,-4.175630878749644,8.088731957269543,8.3900146484375,4.74791138994118,8.326007080078114,-3.6295380342929207,20.281552194449148,2.3482345228925965,14.30377963726363,-14.538083862711687,92.92601409498316,36.472070851471514,5.977772557185527,10,-6.360015869140625,-11.89501953125,-11.452507019042969,-5.670013427734375,-3.240020751953068,3,0.017091754811323412,-1.0135726478042726,372.1400146484375,2.583893167294773,369.9100036621094,-2.1619605584753026,369.0700073242188,0.017091754811323412
5424,2012-10-05,381.2900085449219,382.1000061035156,377.1600036621094,378.75,604800.0,0.011942991846779494,1.3749990830062722,0.34842326031170595,81.40270321617152,58.20055384951377,-9.957862095933365,-13.179784308370301,-15.65640738652803,-8.782708542886496,8.845759827634852,5.30999755859375,4.861761657092984,12.24750671386721,-1.0124623177768513,25.50747574551127,5.617522198045151,18.87749122968927,-18.062000002823993,95.90082409775505,34.27322825284145,6.629984515822044,10,-9.07000732421875,-14.605010986328125,-15.452507019042969,-10.170013427734375,-11.540008544921875,4,0.010412025313365714,-1.3017845855014463,376.7900085449219,-1.0135726478042726,372.1400146484375,2.583893167294773,369.9100036621094,0.010412025313365714
5425,2012-10-08,381.4200134277344,382.510009765625,379.8800048828125,380.8200073242188,264400.0,0.00034096063337352156,-1.1209622838860518,0.2362220807150958,81.24009431826268,61.175205910733,-9.150069405422698,-12.772218939137929,-15.898156318403153,-9.122152018330553,9.174529225641646,2.6300048828125,4.56482399648155,11.620510864257824,-2.6644651739514416,25.90548690246709,4.478022845153191,18.762998883362457,-16.682245080723078,92.09001136104425,25.281087453757138,7.142488019104638,10,-8.995010375976562,-14.530014038085938,-15.482513427734375,-10.300018310546875,-8.6400146484375,0,0.007734207921976433,1.3749990830062722,381.2900085449219,-1.3017845855014463,376.7900085449219,-1.0135726478042726,372.1400146484375,0.007734207921976433
5426,2012-10-09,379.8900146484375,381.7900085449219,379.70001220703125,381.1700134277344,468700.0,-0.00401132275558147,-1.5180623219045868,-2.13330959768089,68.42688368064299,62.83594506143237,-6.527160090979692,-11.020442475493837,-14.532222148981873,-7.44073993170224,9.586705034632804,2.089996337890625,4.328673179019518,9.591011047363281,-5.390422211704561,24.572444306431123,2.1002944178293887,17.081727676897174,-13.375022159564821,79.86169753607686,13.732766059546094,7.490716629533909,10,-7.4650115966796875,-13.000015258789062,-13.9525146484375,-9.14501953125,0.6099853515625,1,-0.002421788918526291,-1.1209622838860518,381.4200134277344,1.3749990830062722,381.2900085449219,-1.3017845855014463,376.7900085449219,-0.002421788918526291
5427,2012-10-10,377.3500061035156,380.0,376.1900024414063,378.6000061035156,438200.0,-0.00668616822495971,-1.1344480347404235,0.9765634313234628,60.20700118389081,63.80890564159423,-3.6743693981397882,-8.590894208434065,-12.171122834883704,-4.872245648461444,10.240314303818113,3.809997558593693,4.185576060756489,6.841502380371082,-8.422899866430669,22.105904627172833,-0.7906987430297931,14.473703503771958,-9.235511886967743,60.338203006248946,-3.850307606883703,7.632201123400878,10,-4.9250030517578125,-10.460006713867188,-12.50250244140625,-6.660003662109375,4.949981689453182,2,-0.0012190047638476198,-1.5180623219045868,379.8900146484375,-1.1209622838860518,381.4200134277344,1.3749990830062722,381.2900085449219,-0.0012190047638476198
5428,2012-10-11,374.3500061035156,380.4599914550781,374.3500061035156,380.4599914550781,427000.0,-0.007950178750433134,1.0,4.88798828125,54.13292999357985,63.94722361352258,-0.249070939375315,-5.528596162662893,-8.98689584334187,-1.7986433011082568,10.74647219573186,6.1099853515625,4.40746316311828,3.6220016479492188,-11.73516399769818,18.979167293596618,-4.056581174874509,11.300584470772947,-4.7959603320600195,0.0,-59.54706317986062,7.678582822823703,10,-1.9250030517578125,-7.4600067138671875,-9.50250244140625,-3.75,6.779998779296875,3,8.013564527242778e-05,-1.1344480347404235,377.3500061035156,-1.5180623219045868,379.8900146484375,-1.1209622838860518,381.4200134277344,8.013564527242778e-05
5429,2012-10-12,373.0499877929688,378.3399963378906,371.5499877929688,376.0199890136719,393200.0,-0.003472734845334391,-1.2747092651757432,0.48608974487042805,56.32377219598755,64.73269298013571,1.7665933929675361,-2.708800476121098,-7.500096436168064,-0.31351881746883237,9.014732624254956,6.790008544921818,4.376713359423718,1.2689834594727358,-11.316340524643294,13.854307443588766,-5.023678532585279,7.561645451530751,-2.200345622096279,13.686103948899936,-42.83671104904451,6.292661992058029,10,2.5700225830077557,-6.159988403320369,-8.16249084472662,-2.449981689453182,8.820007324218693,4,0.001340302952315131,1.0,374.3500061035156,-1.1344480347404235,377.3500061035156,-1.5180623219045868,379.8900146484375,0.001340302952315131
5430,2012-10-15,374.7200012207031,375.4700012207031,371.6900024414063,375.0199890136719,480900.0,0.004476647855196081,5.299933879253249,0.10100594938399922,60.11122517455709,66.19523390980741,1.0977556538562112,-3.1759712449696735,-9.0877339358251,-1.9736511387542919,7.189407694490048,3.779998779296818,4.659493990940064,2.0719970703124773,-8.576150264012597,12.720144404637551,-3.2520765968500314,7.396070737474986,7.790008544921875,30.957099643862584,-23.40245653382275,5.324073667162525,10,1.285003662109375,-7.8300018310546875,-10.967498779296875,-4.1199951171875,8.399993896484375,0,-0.013263239764391144,-1.2747092651757432,373.0499877929688,1.0,374.3500061035156,-1.1344480347404235,377.3500061035156,-0.013263239764391144
5431,2012-10-16,370.6900024414063,373.9800109863281,368.1300048828125,369.30999755859375,495600.0,-0.0107546935476317,-2.12835367843854,-4.600203458799783,46.36241984608031,65.55939727659312,5.867011796497366,1.9669230609742954,-4.922164487352688,2.0978218462213363,5.454865726048831,6.589996337890625,4.911484401583266,-2.6005020141600994,-10.742272031577102,5.541268003256903,-6.6713870228686005,1.4703829945484017,11.603607177734318,20.762371017922444,-30.494535975795774,4.070885008708494,10,4.630004882812443,-3.8000030517578693,-6.790000915527401,-0.08999633789068184,12.239990234374943,1,0.0056381243738046205,5.299933879253249,374.7200012207031,-1.2747092651757432,373.0499877929688,1.0,374.3500061035156,0.0056381243738046205
5432,2012-10-17,369.4700012207031,372.4200134277344,369.3399963378906,372.1000061035156,463200.0,-0.003291163000534447,-1.1314889123548046,-1.9057938965058923,46.67110952179706,61.65312657010776,7.452110989283767,3.3284344978980585,-3.7140180111241534,3.2732673307077107,5.734264826615595,3.08001708984375,5.483143788070436,-3.802003479003929,-11.978392904874113,4.374385946866255,-7.890198191939021,0.28619123393116297,12.257064208984389,10.867784243210265,-40.104403370686285,4.088194712935103,10,5.850006103515625,-2.5800018310546875,-6.084999084472656,1.18499755859375,12.910003662109375,2,0.029853570635923088,-2.12835367843854,370.6900024414063,5.299933879253249,374.7200012207031,-1.2747092651757432,373.0499877929688,0.029853570635923088
5433,2012-10-18,370.3900146484375,373.3299865722656,365.260009765625,366.3500061035156,721500.0,0.0024900896546260487,-1.59484733854389,-1.5361220700858669,51.23456725521368,58.301111463334664,6.1785249487496685,2.4356373905544615,-4.517771750825773,2.19623702075711,6.083681337709776,8.069976806640625,6.21769919814119,-2.8199905395507585,-11.067302173932717,5.4273210948312,-6.943646356741738,1.3036652776402207,10.793168359374988,39.22026107954877,-14.478117347801174,4.123655817190968,10,3.4949951171875,-3.5000152587890625,-6.107521057128906,0.264984130859375,13.469970703125,3,0.03215522199170473,-1.1314889123548046,369.4700012207031,-2.12835367843854,370.6900024414063,5.299933879253249,374.7200012207031,0.03215522199170473
5434,2012-10-19,369.0,372.1000061035156,367.20001220703125,367.260009765625,403100.0,-0.003752840501806909,-4.268852136247292,0.4306897411299034,49.88312662267518,54.81700394160272,6.304893611707598,3.799954137970076,-3.0026855447987373,3.45899673004385,6.4519807512455785,4.899993896484375,6.453926532343019,-4.070005798339821,-12.510886355061416,4.370874758381774,-8.290446076700619,0.15043448002097648,11.227792613281224,36.63068917178033,-17.830435421309843,4.220440278360793,10,4.5250091552734375,-2.1100006103515625,-4.717506408691406,1.654998779296875,10.779998779296875,4,0.03287264195884143,-1.59484733854389,370.3900146484375,-1.1314889123548046,369.4700012207031,-2.12835367843854,370.6900024414063,0.03287264195884143
5435,2012-10-22,365.7999877929688,366.6099853515625,360.0,360.9200134277344,808700.0,-0.008672119802252576,1.033851195590424,2.8045987091343108,43.63973300262488,52.0628760884896,7.885432166911926,7.0877008440120335,0.4112633078997874,6.495727189635488,7.564335946654232,9.0,4.827401460238889,-7.09501800537106,-15.997505330874787,1.8074693201326681,-11.546261668122895,-2.643774342619224,13.529737849453056,41.48771984972656,-13.36820659361446,4.45124366275186,10,4.430007934570256,1.2400207519530682,-3.309997558593807,3.7450103759765057,17.970001220703068,0,0.04393113138460203,-4.268852136247292,369.0,-1.59484733854389,370.3900146484375,-1.1314889123548046,369.4700012207031,0.04393113138460203
5436,2012-10-23,366.739990234375,366.9599914550781,358.30999755859375,358.30999755859375,620700.0,0.0025697169840754874,-1.0521948782553923,1.7274665899553914,41.295921358904216,49.961644996824425,5.457889770273937,6.330499204834837,-0.17116138700299643,5.501315512049473,8.73443803701168,8.649993896484375,2.8214857204881696,-6.065014648437511,-15.186580130167158,3.0565508332921354,-10.625797389302306,-1.5042319075727164,11.043357356653132,56.12515873419007,1.9095833659396035,4.560782740864809,10,2.6450042724609375,1.0150146484375,-4.25,2.8050079345703125,11.27001953125,1,0.044663809017239764,1.033851195590424,365.7999877929688,-4.268852136247292,369.0,-1.59484733854389,370.3900146484375,0.044663809017239764
5437,2012-10-24,364.3599853515625,371.95001220703125,363.0199890136719,371.95001220703125,438400.0,-0.0064896246555808945,1.3530939648586708,-0.9003598398459277,28.382637198633077,47.10050135294145,6.483267479206745,8.473110461611554,2.4916556907953122,7.7595081223780085,9.247571877322873,8.930023193359375,0.614312351166177,-8.018518066406273,-17.890190491350666,1.85315435853812,-12.95435427887844,-3.0826818539341048,11.476027236222194,40.279575354294714,-8.665981987491499,4.935836212472192,10,3.9650115966796875,3.39501953125,-1.8699951171875,5.1850128173828125,2.440002441406307,2,0.05096609965636323,-1.0521948782553923,366.739990234375,1.033851195590424,365.7999877929688,-4.268852136247292,369.0,0.05096609965636323
5438,2012-10-25,367.7799987792969,370.0499877929688,363.7300109863281,367.42999267578125,387400.0,0.009386358451064503,1.5848659780946366,-0.04611394797153311,25.587353616545172,43.68534373300341,2.2722414289453354,5.01984724997169,-0.6276978522163859,4.201524703882683,9.443516132188734,6.319976806640682,-0.6999584054553907,-4.414004516601551,-14.492926409440429,5.664917376237327,-9.453465463021018,0.6254564298179162,6.303412305568713,68.67291771324116,24.60661324572142,5.039460946419446,10,-0.8899993896484375,2.6300048828125,-4.4300079345703125,1.7649993896484375,-7.510009765625,3,0.03969766205877079,1.3530939648586708,364.3599853515625,-1.0521948782553923,366.739990234375,1.033851195590424,365.7999877929688,0.03969766205877079
5439,2012-10-26,370.75,371.3399963378906,365.9400024414063,367.6300048828125,259700.0,0.008075483252381499,1.5116321982654346,8.91411631354085,32.513965921650666,40.618981593791574,-1.1826960654178151,2.250277304196061,-3.278572803277484,0.9692316597403305,9.80228575449462,5.399993896484318,-1.5831771713574199,-1.4980026245117415,-11.531456855689498,8.535451606666015,-6.51472974010062,3.518724491077137,1.7560697322384158,91.20226599486303,51.0125609247306,5.01672711558887,10,-4.6049957275390625,-0.339996337890625,-6.779998779296875,-1.2050018310546875,-6.679992675781193,4,0.03536071571561017,1.5848659780946366,367.7799987792969,1.3530939648586708,364.3599853515625,-1.0521948782553923,366.739990234375,0.03536071571561017
5440,2012-10-31,375.0,379.3299865722656,366.5299987792969,371.75,370200.0,0.011463250168577188,1.1494570369952801,1.0416682968817246,42.642191454737095,40.205622883642334,-6.022088299569646,-1.6155120558248655,-7.317895064320169,-3.455863707042738,10.060201941012014,12.79998779296875,-2.0000391305303538,2.4554977416992188,-7.532906723507722,12.44390220690616,-2.5387044909042515,7.449699974302689,-16.69000244140625,79.40062399914052,42.402098224111185,4.994202232603471,10,-6.1800079345703125,-4.589996337890625,-11.029998779296875,-5.4550018310546875,-15.839996337890625,2,0.012746663411458359,1.5116321982654346,370.75,1.5848659780946366,367.7799987792969,1.3530939648586708,364.3599853515625,0.012746663411458359
5441,2012-11-01,380.3399963378906,386.7999877929688,372.260009765625,376.0,673100.0,0.014239990234375055,-1.4602379962666336,1.3353834885817308,54.14929605618678,41.03653249857453,-11.006758226694672,-6.465547224674992,-12.410155346922693,-8.971699513827389,10.678296111385272,14.539978027343807,-2.2855922654841834,7.273994445800781,-3.2119758362721313,17.759964727873694,2.031009304764325,12.516979586837238,-21.609598999023433,72.83434908877159,37.18583764750074,5.242985141036453,11,-7.785003662109375,-7.785003662109375,-16.3699951171875,-10.794998168945312,-25.19000244140625,3,0.009018227661584444,1.1494570369952801,375.0,1.5116321982654346,370.75,1.5848659780946366,367.7799987792969,0.009018227661584444
5442,2012-11-02,382.9100036621094,386.1700134277344,380.25,382.4100036621094,621000.0,0.006757131379723669,-1.456433374276633,0.11520747048441422,62.022435501789985,42.23518452597189,-12.817732587942885,-8.629776874358242,-14.685204557980455,-11.649300138739306,11.598384998009656,5.920013427734375,-2.79944163850206,9.305502319335915,-2.050333239608449,20.66133787828028,3.627584539863733,14.983420098808097,-23.056822705078105,83.13832665085428,41.20503738865313,5.6779177794721924,11,-10.355010986328125,-10.355010986328125,-18.94000244140625,-13.365005493164062,-27.410003662109375,4,-0.012796724686274463,-1.4602379962666336,380.3399963378906,1.1494570369952801,375.0,1.5116321982654346,370.75,-0.012796724686274463
5443,2012-11-05,383.2300109863281,384.8699951171875,381.2699890136719,383.3299865722656,204700.0,0.0008357246380565897,1.2641599969290416,-0.199951171875,64.70248080315153,43.8817794349137,-12.432228481541188,-8.898825075035234,-14.743008150605931,-12.14542961209304,12.003825969792082,3.600006103515625,-2.47548762832173,9.303509521484386,-2.7748796538760416,21.381898696844814,3.264314933804201,15.342704109164572,-22.298957755859362,82.88600520818066,35.83552273182491,6.039194587680212,11,-10.675018310546875,-10.675018310546875,-19.260009765625,-13.685012817382812,-25.670013427734375,0,-0.04287248577185532,-1.456433374276633,382.9100036621094,-1.4602379962666336,380.3399963378906,1.1494570369952801,375.0,-0.04287248577185532
5444,2012-11-06,385.260009765625,385.7300109863281,381.3599853515625,384.1499938964844,356700.0,0.005297076745300444,3.2634015630815036,-11.102869352869353,65.06573305287702,46.262446107163946,-13.313214218020278,-11.189861559840722,-16.409595733755054,-14.281817243205637,11.9386912815666,4.370025634765625,-1.9702007244311517,11.135008239746071,-1.5672889622759385,23.83730544176808,4.783859638735066,17.486156840757076,-23.294199152656233,92.4026696496722,41.52712327009718,6.35114860101101,11,-12.70501708984375,-12.70501708984375,-20.290016174316406,-16.560012817382812,-25.94000244140625,1,-0.06486533800161598,1.2641599969290416,383.2300109863281,-1.456433374276633,382.9100036621094,-1.4602379962666336,380.3399963378906,-0.06486533800161598
5445,2012-11-07,384.3699951171875,386.25,380.4800109863281,380.4800109863281,403400.0,-0.0023101661887485747,-1.9665874304722006,3.504440106672532,71.48234125919163,49.616492762751434,-10.62987208198922,-10.61157080787791,-15.217691454221267,-13.549793562880268,11.76310296776729,5.769989013671875,-1.6645494070150448,10.097494506835915,-3.023098049822181,23.21808706349401,3.5371982285068952,16.657790785164934,-21.410817417018734,83.28750792324806,27.42129326260877,6.560296278329042,11,-9.460006713867188,-11.81500244140625,-19.042503356933594,-15.875,-26.69000244140625,2,-0.052813664049868425,3.2634015630815036,385.260009765625,1.2641599969290416,383.2300109863281,-1.456433374276633,382.9100036621094,-0.052813664049868425
5446,2012-11-08,378.9700012207031,385.4400024414063,378.45001220703125,383.75,338100.0,-0.014048947537744216,-1.4020680722986525,-1.228796472812571,63.187088771894786,53.4836540486694,-3.7019058958396727,-5.569591886806279,-9.616498795609118,-8.33360987925795,11.479406715832189,6.989990234375057,-1.2812848919564885,4.743501281738304,-8.300392104666457,17.787394668143065,-1.7784454114640766,11.265447974940685,-15.057191116822366,6.6665362494620295,-52.624158662249314,6.5219466932023895,11,-3.7050018310546875,-6.415008544921875,-13.642509460449219,-10.82501220703125,-15.57000732421875,3,-0.05227326040262714,-1.9665874304722006,384.3699951171875,3.2634015630815036,385.260009765625,1.2641599969290416,383.2300109863281,-0.05227326040262714
5447,2012-11-09,376.8900146484375,380.95001220703125,374.8900146484375,378.3900146484375,314700.0,-0.005488525649961162,-1.2036354758522727,0.3138076115200695,58.741246113487826,57.16741988166303,0.38261731308534763,-3.716374096814718,-7.299562846610172,-6.474228010891352,11.55800324499011,6.05999755859375,-0.3803900170707948,2.6865142822265398,-10.335793904728348,15.708822469181428,-3.824639811250904,9.197668375703984,-12.061717436993206,17.60565650487315,-42.396973195095285,6.511154093477432,11,-0.5200195312499432,-4.33502197265625,-9.227523803710938,-10.300018310546875,-16.82000732421875,4,-0.057682665783098996,-1.4020680722986525,378.9700012207031,-1.9665874304722006,384.3699951171875,3.2634015630815036,385.260009765625,-0.057682665783098996
5448,2012-11-12,374.3800048828125,380.0799865722656,374.1400146484375,376.5899963378906,254200.0,-0.006659793754330012,-3.4163820976799593,1.47332763671875,57.023496114790596,59.89070101423413,4.388824808702509,-1.2690674110276632,-4.5214355905305865,-4.220499274574252,11.920262110349096,5.939971923828125,0.5662771266605091,0.1750045776367415,-12.847381571793392,13.197390727066875,-6.336188497078297,6.68619765235178,-8.672840048107219,1.9817549518673454,-58.45835999592333,6.511193074715062,11,2.2849884033203125,-1.82501220703125,-6.7175140380859375,-7.790008544921875,-14.899993896484375,0,-0.0504300567246434,-1.2036354758522727,376.8900146484375,-1.4020680722986525,378.9700012207031,-1.9665874304722006,384.3699951171875,-0.0504300567246434
5449,2012-11-13,373.5499877929688,377.9100036621094,373.010009765625,373.010009765625,249800.0,-0.0022170443907748583,-17.148864021702273,-0.24433489374044579,60.7848433269122,61.90655122225358,6.32268682051108,-0.4212696631905146,-3.326513029044179,-3.650039923953841,12.485614041419327,4.899993896484375,2.2250730369257212,-0.6800125122069858,-13.694980068677637,12.334955044263666,-7.187496290442311,5.82747126602834,-6.999110039932987,4.0783869004817035,-56.33180164051279,6.507483778235333,11,5.980010986328068,-0.9949951171875568,-5.887496948242244,-6.959991455078182,-17.529998779296932,1,-0.04280548991273725,-3.4163820976799593,374.3800048828125,-1.2036354758522727,376.8900146484375,-1.4020680722986525,378.9700012207031,-0.04280548991273725
5450,2012-11-14,369.75,376.6600036621094,368.67999267578125,375.0700073242188,282400.0,-0.010172635302225896,-1.1394068316629167,-9.852266304961201,53.87987462551295,61.87661550773427,10.392531368432458,3.148723774411394,0.7446858557605651,-0.03837946280623328,13.321154334296976,7.980010986328125,3.7298039595663113,-4.231500244140648,-17.396004461214034,8.933003972932738,-10.81375235267734,2.350751864396045,-2.389157845366867,6.38428819065097,-52.31378299283538,6.582252108536706,11,7.714996337890625,2.80499267578125,-0.2975006103515625,-3.06500244140625,-11.470001220703125,2,-0.028208229008198082,-17.148864021702273,373.5499877929688,-3.4163820976799593,374.3800048828125,-1.2036354758522727,376.8900146484375,-0.028208229008198082
5451,2012-11-15,372.7799987792969,373.8200073242188,367.8800048828125,369.8699951171875,290600.0,0.008194722864900195,1.3807526007106155,-0.5469924165069983,60.67445029329813,61.7268393734574,6.903330214431207,0.2986420159335239,-1.8649812694784487,-3.2588813437115505,13.701055064929088,5.940002441406307,5.010501631216812,-1.306001281738304,-14.39344852055126,11.781445957074652,-7.849724901144782,5.237722337668174,14.019989013671932,37.49036840556835,-22.56520801346722,6.543723619406467,11,4.285003662109375,-0.225006103515625,-3.12249755859375,-5.8899993896484375,-17.579986572265625,3,-0.040506481444718134,-1.1394068316629167,369.75,-17.148864021702273,373.5499877929688,-3.4163820976799593,374.3800048828125,-0.040506481444718134
5452,2012-11-16,380.5,381.010009765625,370.5299987792969,372.75,725900.0,0.020709268860944707,1.389962975335449,2.6632268889937603,64.54046088916766,61.70883716079253,-1.3348553589186167,-6.906763706245215,-9.220697336829403,-11.003002025606975,13.81301891327703,10.480010986328125,5.880846511320783,5.862500000000011,-7.335067268696719,19.06006726869674,-0.7362836343483536,12.461283634348376,5.9215881347656705,96.11569249077267,35.61551734110316,6.598783634348372,11,-3.43499755859375,-7.94500732421875,-10.842498779296875,-13.610000610351562,-29.410003662109375,4,-0.04494088332067181,1.3807526007106155,372.7799987792969,-1.1394068316629167,369.75,-17.148864021702273,373.5499877929688,-0.04494088332067181
5453,2012-11-19,382.2999877929688,385.010009765625,380.5199890136719,381.5700073242188,213900.0,0.004730585526856235,-2.1731403800115188,0.09419102822580645,63.56587480124513,61.54218624394454,-3.6661783013087756,-8.188569155645894,-10.81011724775118,-12.840199204793294,13.54261755908704,4.510009765625,5.942474489191625,7.066989135742233,-6.395748350460508,20.529726621944974,0.3356203926408625,13.798357878843603,3.7507686767577866,84.17967775727074,26.42450694808094,6.7313687431013705,11,-5.234985351562557,-9.744995117187557,-12.642486572265682,-15.40998840332037,-29.199981689453182,0,-0.0581480020365277,1.389962975335449,380.5,1.3807526007106155,372.7799987792969,-1.1394068316629167,369.75,-0.0581480020365277
5454,2012-11-20,381.1300048828125,383.5,377.9700012207031,382.20001220703125,330800.0,-0.003060379145996439,2.013637346371967,-1.4658026755852842,57.76146669881483,60.0176446261249,-3.5130838948642236,-6.390907426676904,-9.471058226702382,-11.435341556212848,13.11036024865392,5.529998779296875,5.420028562386506,5.290505981445335,-8.082544193772321,18.66355615666299,-1.3960191061634646,11.977031069054135,4.557336555175823,77.34965687776582,21.4099581839816,6.686525087608821,11,-4.470001220703125,-8.57501220703125,-11.472503662109375,-14.240005493164062,-32.55999755859375,1,-0.056804748036411334,-2.1731403800115188,382.2999877929688,1.389962975335449,380.5,1.3807526007106155,372.7799987792969,-0.056804748036411334
5455,2012-11-21,381.8699951171875,383.75,379.8999938964844,381.5700073242188,297800.0,0.001941569083763195,-1.1153794560515107,-0.2803605042495618,52.19260457895081,58.79603527135334,-5.1908678872454175,-6.182209122684981,-9.918989088580588,-11.924668158598251,11.740292273489063,3.850006103515625,4.745793577451536,5.226995849609352,-7.5227870731296775,17.976778772348382,-1.1478956117601342,11.601887310978839,3.461199589697287,81.66950523412837,26.715714694904477,6.374891461369503,11,-5.42498779296875,-9.31500244140625,-10.614990234375,-14.979995727539062,-27.44000244140625,2,-0.06769321086770075,2.013637346371967,381.1300048828125,-2.1731403800115188,382.2999877929688,1.389962975335449,380.5,-0.06769321086770075
5456,2012-11-23,383.1199951171875,383.989990234375,381.0,383.3800048828125,104200.0,0.0032733653232337456,3.040580666446717,-0.8667344862666952,50.31276675627102,57.85953756499592,-6.470752850422912,-6.474069393380546,-10.97308409225775,-13.053744262072314,10.116820047682605,2.989990234375,3.8665458945894784,5.657995605468727,-6.50417387782511,17.820165088762565,-0.42308913617819144,11.739080347115646,1.8621757932158403,86.94742255222022,34.08988949730848,6.081084741646927,11,-6.67498779296875,-10.56500244140625,-11.672492980957031,-16.229995727539062,-26.239990234375,4,-0.06483607395717539,-1.1153794560515107,381.8699951171875,2.013637346371967,381.1300048828125,-2.1731403800115188,382.2999877929688,-0.06483607395717539
5457,2012-11-26,382.92999267578125,383.989990234375,380.1199951171875,383.6199951171875,323500.0,-0.000495934547472876,4.412608305945623,2.653755868544601,49.55140765185109,57.0293055135582,-5.960711101419179,-5.082077215271113,-10.690441300463476,-12.69559185214456,9.310603607477255,3.8699951171875,2.7805423541789196,4.539492797851551,-6.158329475912865,15.237315071615967,-0.8094183390306284,9.88840393473373,1.710134914070295,70.45433856264115,20.511391421058768,5.348911136882202,11,-6.4849853515625,-10.375,-11.824989318847656,-16.039993286132812,-26.78997802734375,0,-0.07241527432986528,3.040580666446717,383.1199951171875,-1.1153794560515107,381.8699951171875,2.013637346371967,381.1300048828125,-0.07241527432986528
5458,2012-11-27,382.3800048828125,390.1099853515625,378.4400024414063,390.1099853515625,336500.0,-0.001436261989105736,2.019408123302367,11.20283060592658,45.49435481406791,55.33036234546439,-4.645061842326356,-3.5649901585492216,-9.949132278925617,-11.951321808438479,8.78876349420773,11.669982910156193,2.296446977433334,3.2595046997070085,-6.324270672888815,12.843280072302832,-1.5323829865909033,8.05139238600492,-14.5,36.3262720492304,-7.905180023737707,4.791887686297899,11,-3.385009765625,-8.170013427734375,-11.275001525878906,-15.490005493164062,-21.529998779296875,1,-0.08182961489974161,4.412608305945623,382.92999267578125,3.040580666446717,383.1199951171875,-1.1153794560515107,381.8699951171875,-0.08182961489974161
5459,2012-11-28,383.8599853515625,383.8599853515625,379.95001220703125,381.7999877929688,486000.0,0.003870444191253153,2.796094930520577,-0.2664945360368823,49.216573097967746,54.812217731292705,-5.038637139564742,-4.229282122962331,-10.637333905972639,-13.291268205274037,8.482909541253777,3.90997314453125,2.1877115447160236,4.083985900878929,-4.861291299551226,13.029263101309084,-0.38865269933614854,8.556624501094007,-15.535380859374982,46.443794750027195,6.857201610565269,4.472638600215087,11,-4.864990234375,-9.649993896484375,-13.472480773925781,-16.969985961914062,-27.689971923828125,2,-0.0801333309588782,2.019408123302367,382.3800048828125,4.412608305945623,382.92999267578125,3.040580666446717,383.1199951171875,-0.0801333309588782
5460,2012-11-29,379.7799987792969,382.70001220703125,377.739990234375,381.8399963378906,485900.0,-0.010628840535511719,1.6243299102241169,-1.0000000000000275,51.296829407959414,53.770259855143955,0.6858510024831048,0.23944776751852714,-5.970416394888616,-9.061137538002072,9.097472452104011,6.1199951171875,2.262010496201583,-0.2350006103515625,-8.893830612022782,8.423829391319657,-4.564415611187201,4.094414390484076,-11.019686669921839,16.491587309419252,-26.133123364622257,4.329415000835619,11,0.5399932861328125,-5.57000732421875,-9.572494506835938,-12.889999389648438,-31.529998779296875,3,-0.08217913411815903,2.796094930520577,383.8599853515625,2.019408123302367,382.3800048828125,4.412608305945623,382.92999267578125,-0.08217913411815903
5461,2012-11-30,383.7699890136719,384.0199890136719,377.7900085449219,379.70001220703125,428600.0,0.010506056788666562,1.726482313738322,-1.9757192379485051,60.380190601779645,53.308007600989725,-1.7670958470404798,-3.668485717412068,-9.329839579047416,-12.91952911017745,8.824945777888118,6.22998046875,2.3911055990704426,3.5834899902343977,-5.236808755298284,12.40378873576708,-0.8266593825319433,7.993639363000739,-14.582683439453092,48.74697784575911,2.8353527720593092,4.410149372766345,11,0.154998779296875,-9.55999755859375,-15.134986877441406,-16.879989624023438,-34.16998291015625,4,-0.07645203423357161,1.6243299102241169,379.7799987792969,2.796094930520577,383.8599853515625,2.019408123302367,382.3800048828125,-0.07645203423357161
5462,2012-12-03,378.010009765625,384.1000061035156,377.1300048828125,384.0,491200.0,-0.015008936115225247,1.2520188922961633,-1.4717504592659243,54.98765539774441,52.35487211171187,4.025900509473445,1.7977476140627573,-3.380078869482645,-7.047973993694313,8.491476796237743,6.970001220703125,3.0322807022249663,-1.931489562988304,-10.70535102189399,6.842371895917381,-6.318420292441147,2.4554411664645386,-8.404250595859367,6.779708836474438,-42.84270322295819,4.386930729452839,12,5.6099853515625,-1.4450225830078125,-9.440010070800781,-11.120010375976562,-31.510009765625,0,-0.05589800358967634,1.726482313738322,383.7699890136719,1.6243299102241169,379.7799987792969,2.796094930520577,383.8599853515625,-0.05589800358967634
5463,2012-12-04,366.7999877929688,384.25,361.75,373.010009765625,1007700.0,-0.029655357485392164,-1.7590439445706394,1.036733238231089,42.78381997134202,50.69068914199267,14.310979931956126,12.346787804696191,7.8356698583399975,4.170291807332717,8.356792609747368,22.5,2.8967599934935606,-12.320010375976494,-22.722902652819926,-1.917118099133063,-17.52145651439821,-7.118564237554779,23.309997558593693,22.444390190972474,-31.57835720110641,5.201446138421708,12,9.130004882812443,9.130004882812443,1.240013122558537,0.09001159667963066,-20.569976806640682,1,-0.029062086966447964,1.2520188922961633,378.010009765625,1.726482313738322,383.7699890136719,1.6243299102241169,379.7799987792969,-0.029062086966447964
5464,2012-12-05,360.2699890136719,368.989990234375,356.0299987792969,366.0899963378906,979600.0,-0.017802614494585645,1.230636299650177,0.9371959310039891,40.424213616043794,49.383090146114114,19.635712866777624,17.82236586853992,14.29015441410752,10.45477032104776,8.317995749345041,12.959991455078125,1.7215427604326123,-17.60050811767576,-30.58182134760648,-4.619194887745039,-24.09116473264112,-11.109851502710399,29.272796630859375,15.024769847509441,-43.164030461019024,6.49065661496535,12,12.800003051757812,12.800003051757812,8.380012512207031,6.6200103759765625,-15.279998779296875,2,0.0016099511686546997,-1.7590439445706394,366.7999877929688,1.2520188922961633,378.010009765625,1.726482313738322,383.7699890136719,0.0016099511686546997
5465,2012-12-06,364.0700073242188,367.1700134277344,355.3800048828125,355.9200134277344,668400.0,0.010547695968099902,-1.5547117034607487,-1.400340831629185,41.33677746783274,48.385758002954304,14.578300468935936,13.094929851278664,10.537816287846795,6.45294664628625,8.462347707786032,11.790008544921875,0.47613499094455847,-12.78549041748039,-26.763287941474516,1.1923071065137378,-19.774389179477453,-5.796591655483326,24.132266845703043,30.100463841896495,-29.438093036644677,6.988898761997068,12,8.674987792968693,8.674987792968693,4.207496643066349,2.8199920654296307,-13.170013427734432,3,-0.021699106593664474,1.230636299650177,360.2699890136719,-1.7590439445706394,366.7999877929688,1.2520188922961633,378.010009765625,-0.021699106593664474
5466,2012-12-07,359.1600036621094,367.010009765625,357.7099914550781,367.010009765625,575000.0,-0.013486427234685294,1.3694295744259006,-0.9631916542786358,27.51788071634762,45.937588343453925,17.580986712367462,17.333416222991218,15.46392867585314,11.141242948547415,8.98541563814805,9.300018310546875,-0.5697030735450426,-16.704994201660156,-32.71214390551643,-0.6978444978038851,-24.708569053588292,-8.70141934973202,27.07293435058591,13.093174293772172,-40.091136832053664,8.003574851928123,12,13.584991455078125,13.584991455078125,10.454994201660156,7.7299957275390625,-9.83001708984375,4,-0.03037644378791493,-1.5547117034607487,364.0700073242188,1.230636299650177,360.2699890136719,-1.7590439445706394,366.7999877929688,-0.03037644378791493
5467,2012-12-10,355.1499938964844,359.1499938964844,354.45001220703125,359.1499938964844,456800.0,-0.011164967492865774,1.3499908447265625,0.5095537439402245,22.66959943720302,43.40150441269116,19.261556211555273,20.692104170533412,19.303547477033987,14.894076484734,10.27117148532128,4.709991455078125,-1.598816995757943,-19.62800292968751,-38.10425398846928,-1.1517518709057413,-28.866128459078425,-10.389877400296598,29.23176812841797,2.348932806000291,-44.976676153294655,9.238125529390897,12,14.20001220703125,17.1300048828125,17.404998779296875,13.884994506835938,-6.519989013671875,0,-0.015627165671827092,1.3694295744259006,359.1600036621094,-1.5547117034607487,364.0700073242188,1.230636299650177,360.2699890136719,-0.015627165671827092
5468,2012-12-11,355.5,362.2200012207031,354.760009765625,356.55999755859375,790600.0,0.000985516287570709,-4.8740598341944015,0.2649993896484375,23.766614440038154,40.57373122847676,16.42489425112069,19.87408736343457,18.82948269884571,14.232828957924994,11.47099059073854,7.459991455078125,-2.7685797834760137,-18.33399658203126,-38.72582331140097,2.05783014733845,-28.52990994671609,-8.138083217346434,26.48722203947267,7.221385004806422,-34.8066045518863,10.195913364684854,12,13.850006103515625,16.779998779296875,17.05499267578125,13.534988403320312,-5.899993896484375,1,-0.025316455696202556,1.3499908447265625,355.1499938964844,1.3694295744259006,359.1600036621094,-1.5547117034607487,364.0700073242188,-0.025316455696202556
5469,2012-12-12,357.55999755859375,359.07000732421875,355.0,357.42999267578125,931000.0,0.005794648547380543,1.584111606277853,-0.1226463983416825,25.77236810890716,37.7376799730265,11.445535890019528,17.44937686074968,16.724833860512263,11.891804897758789,12.545212208535641,4.07000732421875,-3.9936847674810565,-15.474499511718761,-37.12801378247525,6.179014759037727,-26.301256647096977,-4.647742376340545,22.224247694283633,24.449568027561785,-12.045029017334027,10.82675713537824,12,11.790008544921875,14.720001220703125,14.9949951171875,11.474990844726562,-4.19000244140625,2,-0.03168695225871565,-4.8740598341944015,355.5,1.3499908447265625,355.1499938964844,1.3694295744259006,359.1600036621094,-0.03168695225871565
5470,2012-12-13,359.32000732421875,363.1700134277344,357.6000061035156,358.2699890136719,547400.0,0.004922278156511473,-3.6611249441358615,8.076760563380281,26.519345666419042,33.97536386909755,7.239362389158714,15.671394502929616,14.959046619157164,9.936708063777644,12.728234968868597,5.610015869140625,-5.128043212849093,-13.192990112304699,-35.66643550403086,9.28045527942146,-24.42971280816778,-1.9562674164416194,18.437499284990963,38.77385401126429,8.303414836618089,11.23672269586309,12,10.029998779296875,12.959991455078125,13.2349853515625,9.714981079101562,-2.790008544921875,3,-0.03988093286693495,1.584111606277853,357.55999755859375,-4.8740598341944015,355.5,1.3499908447265625,355.1499938964844,-0.03988093286693495
5471,2012-12-14,357.67999267578125,361.5499877929688,355.010009765625,358.1400146484375,491400.0,-0.0045642174524328505,-1.2551695833815848,-0.43810852442816867,25.78170186559393,30.730257921080828,5.352151598238493,16.99341272234011,16.547027823664735,11.375707075744572,12.916123561168735,6.539978027343807,-6.73273218911072,-14.078004455566429,-37.50790453051383,9.351895619380969,-25.7929544930401,-2.3630544180927586,18.212914381254166,37.041055236108726,11.147956917465471,11.71495003747369,12,11.670013427734375,14.600006103515625,16.05249786376953,11.354995727539062,-0.1099853515625,4,-0.018955487916939795,-3.6611249441358615,359.32000732421875,1.584111606277853,357.55999755859375,-4.8740598341944015,355.5,-0.018955487916939795
5472,2012-12-17,363.3999938964844,363.3999938964844,357.3800048828125,358.3900146484375,615600.0,0.015991951850345743,1.4031991813214593,-10.89073902083057,33.43804108101433,29.69183804437775,-2.9706161042052486,10.46308424520987,10.768496337845193,5.5065087544705875,13.824679501533716,6.019989013671875,-8.151349427503021,-7.503002929687511,-30.83752276939464,15.831516910019616,-19.170262849541075,4.164256990166052,10.777481572550698,100.0,72.31083179288292,11.667259919853569,12,-1.67999267578125,8.8800048828125,10.510002136230469,5.6349945068359375,1.959991455078125,0,-0.03871768728820246,-1.2551695833815848,357.67999267578125,-3.6611249441358615,359.32000732421875,1.584111606277853,357.55999755859375,-0.03871768728820246
5473,2012-12-18,360.07000732421875,364.45001220703125,359.1600036621094,363.20001220703125,546900.0,-0.009163419450178067,-1.137371918965241,-0.6247540614130733,29.890136764095914,28.521385060827992,-0.7774258229615043,12.693044434791204,13.850145006466448,8.633686891017646,14.130315859812686,5.290008544921875,-10.523552526987885,-9.721490478515648,-32.88738093741915,13.444399980387857,-21.3044357079674,1.8614547509361046,12.529271083856031,53.65080185236616,27.16352078905406,11.582945229451743,12,0.7400054931640625,12.209991455078125,14.392486572265625,8.964981079101562,9.449981689453125,1,-0.031771606100769456,1.4031991813214593,363.3999938964844,-1.2551695833815848,357.67999267578125,-3.6611249441358615,359.32000732421875,-0.031771606100769456
5474,2012-12-19,359.4800109863281,362.25,358.1300048828125,360.0,418300.0,-0.0016385600741229966,-1.559002208258698,0.16613041613041613,31.764305311568634,27.457777043465313,-0.34785273147605267,12.203599298091035,14.034756797167006,9.095380613000202,14.92525453643071,4.1199951171875,-12.49732164909517,-9.228987121582009,-32.1864154084883,13.728441165324284,-20.707701265035155,2.249727021871138,11.66732612566318,47.35169560016811,18.790369625076053,11.478714143453137,12,1.25,12.79998779296875,15.129981994628906,9.554977416992188,2.470001220703125,2,-0.027484156506238255,-1.137371918965241,360.07000732421875,1.4031991813214593,363.3999938964844,-1.2551695833815848,357.67999267578125,-0.027484156506238255
5475,2012-12-20,356.0199890136719,360.739990234375,355.2300109863281,359.42999267578125,552800.0,-0.00962507473826646,-1.2084263444049637,6.5578379012852865,24.8322448577417,27.159373059175763,2.067621104841578,14.364165454546765,17.03663922666658,12.383163819102379,15.864968063118706,5.509979248046875,-13.215015440190655,-11.396508789062523,-34.143837877356475,11.35082029923143,-22.77017333320947,-0.022844244915575018,13.791562105922651,10.69892994536579,-14.676645891953175,11.373664544146974,12,3.430023193359375,16.260009765625,20.022506713867188,13.014999389648438,8.83001708984375,3,-0.007443385142014036,-1.559002208258698,359.4800109863281,-1.137371918965241,360.07000732421875,1.4031991813214593,363.3999938964844,-0.007443385142014036
5476,2012-12-21,358.2799987792969,359.57000732421875,351.4800109863281,353.0,694900.0,0.006347985605769546,1.0585190850957265,-1.5483850759358864,30.892916778725848,28.073074986011633,-0.36916656181881535,10.696187855889093,14.384629563819203,9.946341382758987,16.984311654270787,8.089996337890625,-13.26970719993966,-7.894499206542946,-29.725762032276975,13.936763619191083,-18.81013061940996,3.0211322063240686,10.302629227292584,52.4285825209823,23.680391880660167,10.915631412867006,12,-0.3149871826171875,12.514999389648438,16.729995727539062,10.754989624023438,11.420013427734375,4,-0.004884447934471514,-1.2084263444049637,356.0199890136719,-1.559002208258698,359.4800109863281,-1.137371918965241,360.07000732421875,-0.004884447934471514
5477,2012-12-24,355.20001220703125,363.4400024414063,354.4100036621094,363.4400024414063,182600.0,-0.008596590886344457,1.1917498740777888,-1.5606045718579422,36.66671343683571,29.50641931898914,3.038155790377573,12.218652631580085,17.110628932155976,12.838751839790348,18.065119476541607,9.029998779296932,-13.770641339344763,-9.587986755371105,-30.43890781873006,11.262934307987848,-20.013447287050553,0.8374737763083431,11.672354097532093,28.681579572753947,-0.8283085036600895,10.425460531679464,12,2.7649993896484375,15.594985961914062,19.6099853515625,13.834976196289062,19.67999267578125,0,0.006672283321336403,1.0585190850957265,358.2799987792969,-1.2084263444049637,356.0199890136719,-1.559002208258698,359.4800109863281,0.006672283321336403
5478,2012-12-26,351.0899963378906,355.2799987792969,346.92999267578125,355.239990234375,447900.0,-0.011570990224924471,2.947983175695662,0.5036406328701337,38.8267098131508,30.956901730571765,7.215627041992377,14.61355104646998,20.908314167863864,16.93433876607378,18.574865389752386,8.350006103515625,-13.257098570527603,-12.133502197265614,-32.103572911184074,7.8365685166528465,-22.118537554224815,-2.148466840306412,14.243134434849196,25.196857670979583,-5.8914444208777255,9.985035356959216,12,4.600006103515625,17.42999267578125,23.720001220703125,17.944992065429688,15.959991455078182,2,0.040644818031039476,1.1917498740777888,355.20001220703125,1.0585190850957265,358.2799987792969,-1.2084263444049637,356.0199890136719,0.040644818031039476
5479,2012-12-27,353.1000061035156,354.0899963378906,345.29998779296875,351.25,437900.0,0.005725055645534605,3.5900988836742336,-0.4457852588850405,36.03972792877738,32.014721981944916,5.0360280863691855,10.731113686784056,18.644800564549314,14.928307437848048,19.17251544200894,8.790008544921875,-12.009514311061025,-8.585493469238259,-26.495381271863664,9.324394333387147,-17.54043737055099,0.3694504320744727,10.339996337890682,42.99896368175595,11.298851308529162,8.954943901312712,12,1.774993896484375,14.60498046875,21.709991455078125,15.934982299804688,15.66998291015625,3,0.046502358046809356,2.947983175695662,351.0899963378906,1.1917498740777888,355.20001220703125,1.0585190850957265,358.2799987792969,0.046502358046809356
5480,2012-12-28,348.57000732421875,352.6099853515625,345.8800048828125,352.0199890136719,446800.0,-0.012829223169055548,1.9071350888178493,-1.8648488147671598,36.39170042470421,33.193610710734944,8.806918712173058,13.494945573160464,22.809592063466084,19.372753550014295,20.229774831473524,7.220001220703125,-10.945226544466607,-11.55499267578125,-28.22220879348049,5.11222344191799,-19.88860073463087,-3.22138461693163,12.330393066406316,18.02655397266537,-15.365143377465103,8.333608058849617,12,6.30499267578125,19.134979248046875,26.037490844726562,20.464981079101562,20.42999267578125,4,0.03838541642043003,3.5900988836742336,353.1000061035156,2.947983175695662,351.0899963378906,1.1917498740777888,355.20001220703125,0.03838541642043003
5481,2012-12-31,354.42999267578125,354.760009765625,346.9800109863281,347.7900085449219,265300.0,0.01681150193198322,1.1315011684440672,-1.924643296269759,49.11678053345812,34.935692872117585,2.7238848436317085,5.611904165930355,16.77488197298294,13.509122121384053,20.99085356131255,7.779998779296875,-9.941789323730859,-4.228007507324207,-16.792261530483586,8.336246515835171,-10.510134518903897,2.054119504255482,4.286349951171928,50.33074702394956,12.474822030311309,6.282127011579679,12,0.44500732421875,13.274993896484375,20.07000732421875,14.604995727539062,25.420013427734375,0,0.029399355706519525,1.9071350888178493,348.57000732421875,3.5900988836742336,353.1000061035156,2.947983175695662,351.0899963378906,0.029399355706519525
5482,2013-01-02,356.8800048828125,358.1300048828125,354.9599914550781,357.0,440800.0,0.006912541990407695,1.6638713648253578,-0.018071596983164736,51.60989662769022,37.348999523628066,-0.8361827553919738,1.5786578961523219,14.214342240410417,11.002292135953041,21.70573945921333,3.70001220703125,-9.015968744115924,-0.721495056152321,-9.380830305845848,7.937840193541206,-5.051162680999084,3.6081725686944424,-11.58001708984375,90.25722264244293,46.5216656837893,4.329667624846757,1,-2.510009765625,10.824981689453125,17.6199951171875,12.154983520507812,29.010009765625,2,0.035922458946469726,1.1315011684440672,354.42999267578125,1.9071350888178493,348.57000732421875,3.5900988836742336,353.1000061035156,0.035922458946469726
5483,2013-01-03,356.1400146484375,357.9100036621094,353.75,355.42999267578125,299300.0,-0.0020734987229614754,-1.0442241650795554,-5.917090539165819,48.290826221877424,39.18527962477349,-0.7959946681318684,1.5590134503868285,14.803268039630893,11.73886475488797,21.893496050337603,4.160003662109375,-7.865078764916063,-0.9284866333007926,-8.440111619362426,6.583138352760841,-4.684299126331609,2.827325859730024,-10.583426513671895,84.48957456221724,36.73173848825661,3.755812493030826,1,-1.77001953125,11.564971923828125,18.3599853515625,12.894973754882812,29.089996337890625,3,0.05261972669056614,1.6638713648253578,356.8800048828125,1.1315011684440672,354.42999267578125,1.9071350888178493,348.57000732421875,0.05261972669056614
5484,2013-01-04,360.8500061035156,361.1000061035156,357.1199951171875,357.2799987792969,351500.0,0.013225111645282395,-1.0462704365017101,5.0280237256081834,51.71948535136355,42.17275079073148,-5.9130342473557675,-3.2731106725551626,10.038639222770371,7.0639865576184775,21.263670940175263,4.959991455078125,-7.407387952853583,3.752503967285179,-3.815431942667942,11.3204398772383,-0.03146398769138159,7.53647192226174,-15.041949633789102,98.35742457326523,47.41990244450369,3.7839679549765695,1,-6.480010986328125,3.92498779296875,15.752487182617188,9.839981079101562,21.239990234375,4,0.0171816033936123,-1.0442241650795554,356.1400146484375,1.6638713648253578,356.8800048828125,1.1315011684440672,354.42999267578125,0.0171816033936123
5485,2013-01-07,356.1700134277344,360.9700012207031,354.67999267578125,360.9700012207031,345300.0,-0.012969357341340082,1.6208435588672863,-1.3445316373459164,48.4115513498555,44.11926574307921,-1.3516646048493044,0.8270939315567603,14.711647849995416,11.813389004040573,20.650475445694354,6.290008544921875,-6.52157791444705,-0.5324890136718636,-7.3561902431887916,6.291212215845064,-3.9443396284303276,2.8793616010866003,-9.750278972656304,65.08502563304545,11.877888426819169,3.411850614758471,1,-1.800018310546875,8.60498046875,20.432479858398438,14.519973754882812,23.55999755859375,0,0.035376295339062835,-1.0462704365017101,360.8500061035156,-1.0442241650795554,356.1400146484375,1.6638713648253578,356.8800048828125,0.035376295339062835
5486,2013-01-08,348.25,350.8800048828125,342.8399963378906,345.4700012207031,877500.0,-0.02223660928530502,1.0,-0.5791678852536144,34.76775532922218,43.908270397788826,5.583093768021968,8.314118328952873,22.502198260687578,19.821011799740404,20.470322809176743,13.33001708984375,-6.0076190584833284,-7.907002258300793,-15.593324272563564,-0.22068024403802156,-11.750163265432207,-4.063841251169379,12.850006103515625,29.62760552458118,-16.93101016712725,3.843161007131388,1,3.720001220703125,15.294998168945312,29.014991760253906,22.439987182617188,25.3599853515625,1,0.05958363244795395,1.6208435588672863,356.1700134277344,-1.0462704365017101,360.8500061035156,-1.0442241650795554,356.1400146484375,0.05958363244795395
5487,2013-01-09,349.6000061035156,352.510009765625,347.05999755859375,348.6099853515625,452300.0,0.0038765430108129717,-1.6650450302564523,0.3561227290191558,39.03665494323734,43.9315976344651,3.749487874076408,6.879729456707651,21.112473491669448,18.540370191107172,19.831089788953022,5.45001220703125,-4.739599761580223,-6.2794967651367415,-14.501007172098468,1.9420136418249854,-10.390251968617576,-2.1687415616559065,11.3699951171875,37.02084419664942,-8.283720989294267,4.11075520348085,1,2.3699951171875,13.944992065429688,29.467483520507812,21.239990234375,24.100006103515625,2,0.08652745844358778,1.0,348.25,1.6208435588672863,356.1700134277344,-1.0462704365017101,360.8500061035156,0.08652745844358778
5488,2013-01-10,346.5,352.1600036621094,344.3299865722656,349.8500061035156,729300.0,-0.008867294191630348,-1.0364066400250806,-3.3837736198021022,37.08714625655997,44.04797744866317,6.8503160159788195,9.7719181782453,24.02566555203248,21.678687093288886,19.831480264618204,7.83001708984375,-4.211064102221144,-8.929502868652321,-18.161585488820776,0.30257975151613437,-13.545544178736577,-4.313461558568065,14.107401123046884,20.043820945810438,-23.968997607198986,4.616041310084239,1,5.470001220703125,17.044998168945312,33.592491149902344,25.05499267578125,28.709991455078125,3,0.11367969595508653,-1.6650450302564523,349.6000061035156,1.0,348.25,1.6208435588672863,356.1700134277344,0.11367969595508653
5489,2013-01-11,346.2300109863281,347.8399963378906,341.9800109863281,346.94000244140625,470600.0,-0.0007791890726460693,3.6693496419322287,0.21193736164630647,39.60061981729654,44.40452404784009,6.7535182248286105,9.644025886509553,24.006104860726964,21.97478849987749,19.91036504850306,5.8599853515625,-3.9858185500339687,-8.632992553710949,-18.669999065240972,1.4040139578190747,-13.651495809475932,-3.6144892979459655,14.022042041015652,22.380211614363034,-24.778893835029663,5.018503255765012,1,5.30999755859375,9.254989624023438,29.699981689453125,25.324981689453125,33.72998046875,4,0.11264188187759383,-1.0364066400250806,346.5,-1.6650450302564523,349.6000061035156,1.0,348.25,0.11264188187759383
5490,2013-01-14,344.989990234375,347.7799987792969,343.2699890136719,346.7099914550781,278300.0,-0.0035814941299300296,1.3367830177491402,2.422566086395874,35.57002903310675,42.899329436689946,8.305746967132734,10.282628164302935,24.79918570588086,23.152543526798297,20.74605401173824,4.510009765625,-3.6399059983645543,-9.156512451171864,-19.876549402661567,1.5635245003178397,-14.516530926916744,-3.7964939754269835,14.531181111328124,28.584801490811394,-17.167999845441734,5.360018475744865,1,6.550018310546875,9.58502197265625,28.080001831054688,28.080001831054688,32.57000732421875,0,0.10753936970261391,3.6693496419322287,346.2300109863281,-1.0364066400250806,346.5,-1.6650450302564523,349.6000061035156,0.10753936970261391
5491,2013-01-15,350.8999938964844,352.7900085449219,342.2699890136719,343.9800109863281,567100.0,0.017130942431385687,-1.0348147404832035,-4.023243022657511,45.60145745054789,42.23172508367412,2.0588662977984313,4.046085196748891,18.32955158258204,17.199478224888253,20.97071957701005,10.52001953125,-3.1831333577026157,-2.9075088500976562,-13.585789923873904,7.770772223678591,-8.24664938698578,2.4316316867904675,7.9195310348437715,82.51604925724546,33.17440369850853,5.339140536888125,1,0.6400146484375,3.5950164794921875,21.845001220703125,21.845001220703125,34.300018310546875,1,0.08216020972160121,1.3367830177491402,344.989990234375,3.6693496419322287,346.2300109863281,-1.0364066400250806,346.5,0.08216020972160121
5492,2013-01-16,349.3299865722656,350.989990234375,346.3699951171875,350.6400146484375,261500.0,-0.004474230126894518,3.5970575285061415,-0.18931088315972375,48.10098322653723,42.210631417525214,2.732643392738794,4.75157196218845,19.227294762192628,18.722924817514127,21.539879172328334,4.6199951171875,-2.4176499815580996,-3.774015808105446,-13.612244372502971,6.064212756292079,-8.693130090304237,1.145098474093345,8.815957801262527,67.99238895381991,14.952311061385174,4.919114282198766,1,2.21002197265625,3.8850250244140625,23.415008544921875,23.415008544921875,29.21002197265625,2,0.06950447918181824,-1.0348147404832035,350.8999938964844,1.3367830177491402,344.989990234375,3.6693496419322287,346.2300109863281,0.06950447918181824
5493,2013-01-17,348.6300048828125,351.17999267578125,347.2799987792969,350.0,206600.0,-0.0020037835752996225,1.0911604922110223,1.0457753861206234,45.03664074852444,41.468093128320874,2.520341027413906,4.796470973365274,19.222701457424023,19.35072596899471,22.315349446339585,3.899993896484375,-2.710189339066744,-3.9019973754882926,-13.357753261583525,5.55375851060694,-8.629875318535937,0.8258805675593521,8.869302155227672,61.51707121522661,6.9091519569787465,4.727877943047619,1,2.845001220703125,4.5850067138671875,22.18499755859375,23.649993896484375,27.519989013671875,3,0.07191006790320786,3.5970575285061415,349.3299865722656,-1.0348147404832035,350.8999938964844,1.3367830177491402,344.989990234375,0.07191006790320786
5494,2013-01-18,349.6000061035156,350.489990234375,345.0400085449219,347.80999755859375,317500.0,0.002782322826829553,2.053230866550978,-1.3065802370132764,51.241860078343414,41.782571875930635,-0.23835971468633943,3.2130686651767633,17.47942699087264,18.349218186228086,23.082295114039,5.449981689453125,-3.342324559382007,-2.4379959106445312,-11.383971993842465,6.5079801725534026,-6.910983952243498,2.0349921309544357,7.27852909245604,69.67683917382223,10.010290546337941,4.4729880415989705,1,-2.214996337890625,3.6150054931640625,21.214996337890625,22.67999267578125,27.19000244140625,4,0.0732551055619246,1.0911604922110223,348.6300048828125,3.5970575285061415,349.3299865722656,-1.0348147404832035,350.8999938964844,0.0732551055619246
5495,2013-01-22,353.3699951171875,354.70001220703125,347.20001220703125,347.20001220703125,402600.0,0.01078372124671989,-1.4311250482248317,3.4469013724320177,48.65414242361307,43.3255037753074,-4.969942966636324,-0.8070061688952705,12.992721335874705,14.540265211507858,23.212847692279226,7.5,-3.7093079487232785,1.4644927978515625,-7.31001189850258,10.238997494205705,-2.922759550325509,5.851745146028634,2.912599110398446,89.29996292722689,27.277154833280434,4.38725234817706,1,-5.0299835205078125,-0.1549835205078125,17.44500732421875,18.910003662109375,26.779998779296875,1,0.07524689901606574,2.053230866550978,349.6000061035156,1.0911604922110223,348.6300048828125,3.5970575285061415,349.3299865722656,0.07524689901606574
5496,2013-01-23,356.5299987792969,357.17999267578125,351.0299987792969,352.8399963378906,425100.0,0.008942478721379432,1.4649322373893048,0.5980571575542344,49.56347451298615,44.49515039416838,-7.634792606710278,-4.32666816183297,9.312027983707594,11.337401882595145,22.721133565604916,6.149993896484375,-4.604451226598599,4.711996459960915,-3.8265886262690856,13.250581546190915,0.4427039168459146,8.981289003075915,-14.54998779296875,94.64584228877108,34.6993403809284,4.269292543115009,1,-6.9499969482421875,-3.3149871826171875,14.285003662109375,15.75,21.610015869140625,2,0.05898521541329016,-1.4311250482248317,353.3699951171875,2.053230866550978,349.6000061035156,1.0911604922110223,348.6300048828125,0.05898521541329016
5497,2013-01-24,357.57000732421875,359.9800109863281,355.0,357.4100036621094,563100.0,0.002917029558473949,1.0,0.043361397356799045,51.770230449565545,46.126604193391216,-8.297986577448683,-5.459953520926831,7.819733688434042,10.287769492730376,22.778243311646033,4.980010986328125,-5.004380681446264,5.633505249023415,-3.164545305481397,14.431555803528227,1.2344799717710089,10.03253052627582,-15.285996704101535,83.86878669156008,25.910368422635344,4.399025277252419,1,-6.589996337890625,-4.3549957275390625,13.2449951171875,14.709991455078125,23.089996337890625,3,0.07727159525927352,1.4649322373893048,356.5299987792969,-1.4311250482248317,353.3699951171875,2.053230866550978,349.6000061035156,0.07727159525927352
5498,2013-01-25,365.3599853515625,367.1000061035156,357.1600036621094,357.8900146484375,566400.0,0.021785882114772503,-1.2262061800709458,46.686248331108146,55.18746160731523,47.858475503393294,-14.674515472839175,-12.78135166315775,-0.26041751959712656,2.560831774764438,22.056113450675944,9.94000244140625,-3.7523987444122326,12.709983825683594,2.077672135731973,23.342295515635215,7.393827980707783,18.026139670659404,-22.368134716796874,92.11232572745558,37.642150171886094,5.3161558449758095,1,-10.67498779296875,-10.819976806640625,1.6400146484375,6.920013427734375,16.960021972656307,4,0.036074074123571886,1.0,357.57000732421875,1.4649322373893048,356.5299987792969,-1.4311250482248317,353.3699951171875,0.036074074123571886
5499,2013-01-28,369.5199890136719,373.45001220703125,363.3399963378906,366.1900024414063,634900.0,0.011386040696565347,-1.2392064752699437,0.4457830833088135,65.54129428600257,51.18861608704839,-16.967749552593318,-16.493782898163772,-4.6414794733232725,-1.4613241084766742,21.392756981009654,10.110015869140625,-2.6952435779761004,16.048988342285156,3.007500469683521,29.09047621488679,9.52824440598431,22.569732278586002,-25.081649050781266,85.02848307291667,30.58321665388482,6.520743936300822,1,-11.659988403320312,-11.804977416992188,-2.9749832153320312,2.760009765625,7.029998779296932,0,0.017942209027742795,-1.2262061800709458,365.3599853515625,1.0,357.57000732421875,1.4649322373893048,356.5299987792969,0.017942209027742795
5500,2013-01-29,361.95001220703125,368.8299865722656,361.95001220703125,367.0,502200.0,-0.02048597378140904,-1.724748909220561,-1.5165189658806861,66.07983574942905,53.463991453590744,-7.530954181129857,-8.295319013324274,2.737421213370908,6.175618723976129,20.615605217532543,7.569976806640625,-1.3280009833192707,7.8100112915038835,-5.541941867197181,21.161964450204948,1.1340347121533227,14.485987870854444,-15.19073846460941,48.7065427633773,-8.511250205925094,6.675976579350546,1,-2.7050018310546875,-4.2350006103515625,4.55499267578125,10.329986572265625,19.569976806640625,1,0.04100012664014585,-1.2392064752699437,369.5199890136719,-1.2262061800709458,365.3599853515625,1.0,357.57000732421875,0.04100012664014585
5501,2013-01-30,364.8500061035156,364.8599853515625,361.239990234375,361.9800109863281,295700.0,0.008012139242105087,1.5052271431286828,-0.5683172385453051,67.27068250218082,55.593958039773355,-9.212872668706552,-10.935304472099801,-0.4215710578607741,3.4137839017508327,20.179395166695222,3.6199951171875,0.055298352452950894,10.189004516601585,-3.997689652578174,24.375698685781344,3.0956574320117056,17.282351601191465,-15.955473283925016,53.38753163405395,-6.121280126062636,7.093347084589878,1,-5.6049957275390625,-7.1349945068359375,1.0149993896484375,7.42999267578125,20.399993896484375,2,0.04193500763880431,-1.724748909220561,361.95001220703125,-1.2392064752699437,369.5199890136719,-1.2262061800709458,365.3599853515625,0.04193500763880431
5502,2013-01-31,369.70001220703125,369.70001220703125,363.20001220703125,364.6700134277344,465900.0,0.013293150671181753,1.584493668966103,1.7526157968610439,75.27236461553805,58.953482913885985,-12.146898607848357,-15.57411590397271,-5.728434817124423,-1.3449407392262742,20.550627179638532,6.5,2.021628672417364,14.39801025390625,-1.289907455705702,30.085927963518202,6.554051399100274,22.241969108712226,-18.841041036445404,76.9797542483856,11.963396636219926,7.843958854805985,1,-10.455001831054688,-11.985000610351562,-5.32000732421875,1.0949859619140625,18.629974365234375,3,0.02282932692109263,1.5052271431286828,364.8500061035156,-1.724748909220561,361.95001220703125,-1.2392064752699437,369.5199890136719,0.02282932692109263
5503,2013-02-01,374.8800048828125,376.1600036621094,368.739990234375,370.5700073242188,667100.0,0.014011340288732521,1.16012189271309,0.8568585694957508,78.19328132348234,61.94808527445697,-14.764378717471175,-20.31998674749434,-11.372540460822961,-6.492818133150308,21.017022495228694,7.420013427734375,3.2716370282525986,18.64100341796876,0.6698997612644462,36.61210707467308,9.655451589616632,27.62655524632089,-22.213750429311006,91.42092743081905,20.143425491794403,8.985551828352152,2,-13.199996948242188,-15.80999755859375,-10.5,-4.0850067138671875,13.989990234375,4,0.015418263721757253,1.584493668966103,369.70001220703125,1.5052271431286828,364.8500061035156,-1.724748909220561,361.95001220703125,0.015418263721757253
5504,2013-02-04,367.0499877929688,373.989990234375,365.510009765625,373.489990234375,401700.0,-0.020886729054251263,1.2795638941073202,-1.4942009488069172,69.2160380077007,64.2327403393556,-4.692208955866988,-12.650251869842464,-4.069473008842067,1.3081419631158724,21.89937605602761,9.3699951171875,4.425073778035255,10.50098724365239,-8.010782921081272,29.01275740838605,1.2451021612855584,19.75687232601922,-12.03435841860653,38.9409673572664,-36.178002721821,9.255885082366836,2,-3.454986572265682,-7.979980468750057,-4.944992065429744,1.4700012207030682,24.990020751953068,0,0.041602016180594115,1.16012189271309,374.8800048828125,1.584493668966103,369.70001220703125,1.5052271431286828,364.8500061035156,0.041602016180594115
5505,2013-02-05,368.7699890136719,371.0299987792969,367.3800048828125,369.9200134277344,266300.0,0.004686013561927105,1.1661716231390589,0.17857515187702147,66.79196413823485,66.14701696438324,-4.467833300561665,-14.100852881303695,-6.331157609755564,-0.3762824897255541,22.491673995265096,3.980010986328068,5.98649988839486,11.590989685058616,-7.707375247431514,30.889354617548747,1.9418072188135511,21.240172151303682,-11.639922210534905,50.469115297842706,-22.73456594670401,9.649182466245062,2,-3.1899871826171875,-9.699981689453125,-7.4799957275390625,-1.06500244140625,20.8800048828125,1,0.021097158150275908,1.2795638941073202,367.0499877929688,1.16012189271309,374.8800048828125,1.584493668966103,369.70001220703125,0.021097158150275908
5506,2013-02-06,369.0,370.1600036621094,366.2200012207031,367.4700012207031,303600.0,0.0006237247964329118,1.0467512702426343,-1.3304054771255704,68.96088958183186,68.05709020130172,-3.0653038408489692,-13.382761017664393,-7.151644967778395,-0.6268190235638826,21.71051283937949,3.94000244140625,7.300398466609408,10.783500671386719,-8.723629608987096,30.290630951760534,1.0299355311998397,20.537065811573598,-9.966939510965801,44.75302173672449,-27.90735493728343,9.753565140186904,2,-2.339996337890625,-9.92999267578125,-7.7100067138671875,-1.295013427734375,22.8900146484375,2,0.033929509522145906,1.1661716231390589,368.7699890136719,1.2795638941073202,367.0499877929688,1.16012189271309,374.8800048828125,0.033929509522145906
5507,2013-02-07,379.8500061035156,383.1000061035156,374.4599914550781,377.5,1112100.0,0.02940381057863317,-1.0498198997230619,1.5359529270968386,75.16930566838778,70.27729509697645,-11.647378328046216,-23.03113325175758,-18.47209848404856,-11.486519858582426,21.615516347951125,14.100006103515625,8.888832712847943,20.121006774902355,-1.18142778235773,41.42344133216244,9.469789496272313,30.772224053532398,-19.104251297173903,81.52358910388644,7.145756258242912,10.65121727863004,2,-7.6800079345703125,-17.30999755859375,-18.560012817382812,-12.14501953125,11.6199951171875,3,0.014216121652536717,1.0467512702426343,369.0,1.1661716231390589,368.7699890136719,1.2795638941073202,367.0499877929688,0.014216121652536717
5508,2013-02-08,385.8900146484375,386.3999938964844,379.5799865722656,380.3200073242188,790900.0,0.015901035797998286,1.0698156895433917,2.370209726641103,77.04576727218146,71.55556987321854,-16.169324391063185,-27.37222170320109,-24.904338158182213,-17.450104131980993,21.336119177438746,6.82000732421875,10.520539424086223,24.191514587402366,0.8526660276900202,47.53036314711471,12.522090307546193,35.86093886725854,-22.461749686434928,97.55873798250752,21.653245907536004,11.669424279856178,2,-12.070022583007812,-21.70001220703125,-24.852523803710938,-18.185028076171875,4.519989013671875,4,0.006322972430502061,-1.0498198997230619,379.8500061035156,1.0467512702426343,369.0,1.1661716231390589,368.7699890136719,0.006322972430502061
5509,2013-02-11,385.2300109863281,387.3800048828125,384.2300109863281,384.6300048828125,523500.0,-0.0017103413849945959,-3.5000108991825614,0.10772088232393627,74.89841387800702,72.53541188750498,-14.579713815188484,-24.918195829391834,-24.70003337528783,-16.429808531114247,20.843483265904606,3.149993896484375,12.12936133867754,21.581510925292946,-2.8089170919935214,45.97193894257941,9.386296916649712,33.77672493393618,-18.585703973498084,89.83935007377004,14.98258495938056,12.195214008643235,2,-10.920013427734375,-20.550003051757812,-24.192520141601562,-17.5250244140625,10.769989013671875,0,0.00944885919334193,1.0698156895433917,385.8900146484375,-1.0498198997230619,379.8500061035156,1.0467512702426343,369.0,0.00944885919334193
5510,2013-02-12,382.0899963378906,386.9400024414063,380.7900085449219,385.3500061035156,550300.0,-0.008151012535077218,-1.098979272992416,-5.433294339046844,69.98122950107884,72.83658377627142,-9.255746482221355,-19.875245414715835,-21.930070089141168,-13.030166386502515,20.115596045552827,6.149993896484432,13.028901219172667,16.58649597167971,-7.469884833898789,40.64287677725821,4.558305568890489,28.61468637446893,-12.127977665863398,74.99996394426648,2.5370646096148874,12.02819040278924,2,-6.79998779296875,-17.409988403320312,-22.517501831054688,-14.385009765625,11.170013427734375,1,0.026041017305860725,-3.5000108991825614,385.2300109863281,1.0698156895433917,385.8900146484375,-1.0498198997230619,379.8500061035156,0.026041017305860725
5511,2013-02-13,379.7300109863281,384.010009765625,377.8800048828125,382.1400146484375,538000.0,-0.006176516983385061,-1.00654303167127,0.7392627124990638,66.9730423379981,71.91443685654477,-5.09930788874874,-16.068483597949125,-20.103817983665635,-10.428985700810017,20.11474962989866,6.1300048828125,13.080873997403273,12.785009765624977,-11.040861320863087,36.61088085211304,0.8720742223809452,24.69794530886901,-6.981114520575261,40.78958246233138,-28.98175604208369,11.912935543244021,2,-3.285003662109375,-15.050003051757812,-20.157516479492188,-12.0250244140625,15.989990234375,2,0.02612377906183827,-1.098979272992416,382.0899963378906,-3.5000108991825614,385.2300109863281,1.0698156895433917,385.8900146484375,0.02612377906183827
5512,2013-02-14,373.6099853515625,380.5,372.9400024414063,378.5,742400.0,-0.016116781549262327,-1.426973117015466,2.0290486381076596,56.48482470036568,69.50238612064291,1.8256620033346849,-8.47048172458608,-14.41395549435748,-4.29250950441957,19.847353598863897,7.559997558593693,13.597975954856054,5.45098419189452,-17.032225858255742,27.934194242044782,-5.790620833180583,16.692589216969623,13.77001953125,4.6397700614997195,-59.731804413577336,11.24160502507513,2,2.83502197265625,-8.929977416992188,-15.852485656738281,-7.1349945068359375,19.720001220703125,3,0.04892810688577742,-1.00654303167127,379.7300109863281,-1.098979272992416,382.0899963378906,-3.5000108991825614,385.2300109863281,0.04892810688577742
5513,2013-02-15,373.70001220703125,375.55999755859375,369.4700012207031,375.0,646500.0,0.00024096480018864774,4.033090367979016,0.26584537806735065,53.51026058823922,67.75729974070276,1.732881774246323,-6.9419432997835315,-14.580580603694386,-4.39397661979126,19.42808014597036,6.089996337890625,13.890683890241519,4.287510681152355,-16.32927262882356,24.90429399112827,-6.020880973835631,14.595902336140341,13.391192626953114,23.61814696485623,-36.564924128911194,10.30839165498796,2,3.0999908447265625,-9.020004272460938,-15.942512512207031,-7.2250213623046875,20.339996337890625,4,0.04755148095587236,-1.426973117015466,373.6099853515625,-1.00654303167127,379.7300109863281,-1.098979272992416,382.0899963378906,0.04755148095587236
5514,2013-02-19,375.2099914550781,375.3900146484375,370.6400146484375,374.45001220703125,608400.0,0.004040618674666652,7.481948720743304,-0.5846049110286868,62.397121719207874,67.26898391636642,1.6786535882298494,-6.782662885965578,-15.940677719459927,-5.909445958261415,18.712735584988334,4.75,13.411673045086559,4.516990661621094,-13.992057929882606,23.026039253124793,-4.737533634130784,13.771514957372972,11.176365234374998,32.85626693358617,-27.58969733775885,9.254524295751853,2,1.5900115966796875,-10.529983520507812,-17.452491760253906,-8.735000610351562,18.730010986328182,1,0.0405106808272484,4.033090367979016,373.70001220703125,-1.426973117015466,373.6099853515625,-1.00654303167127,379.7300109863281,0.0405106808272484
5515,2013-02-20,379.9599914550781,380.5700073242188,374.20001220703125,375.5799865722656,577400.0,0.012659577591682236,1.2749833789277243,5.763321688150022,63.65440449715842,66.67937446251382,-1.4719051771676277,-9.948534681541787,-20.60501461776306,-10.597452895085723,18.957903655556287,6.369995117187557,12.317124239481416,7.93749084472654,-9.093239113809034,24.968220803262113,-0.5778741345412755,16.452855823994355,5.749711015624996,72.14569511404207,10.360465247577125,8.515364979267787,2,-1.5349884033203125,-15.134994506835938,-26.447486877441406,-13.914993286132812,16.80999755859375,2,0.04221499343521873,7.481948720743304,375.2099914550781,4.033090367979016,373.70001220703125,-1.426973117015466,373.6099853515625,0.04221499343521873
5516,2013-02-21,377.55999755859375,383.6400146484375,376.4200134277344,378.5899963378906,432800.0,-0.006316438442093508,-3.3625819418961655,-0.23515927649731055,57.431898216385996,64.7085514122914,2.5367877683010533,-6.210668678955358,-17.987191260101667,-8.136657715351248,19.762686014948656,7.220001220703125,12.176407896238914,4.485997009277355,-11.04834925553314,20.02034327408785,-3.2811761231278638,12.253170141682574,7.500116862109394,57.092368889759925,-2.656394635438623,7.767173132405234,2,0.8650054931640625,-12.735000610351562,-24.502487182617188,-11.514999389648438,15.630004882812557,3,0.04158282738783714,1.2749833789277243,379.9599914550781,7.481948720743304,375.2099914550781,4.033090367979016,373.70001220703125,0.04158282738783714
5517,2013-02-22,385.20001220703125,385.9800109863281,377.8299865722656,377.8299865722656,512000.0,0.02023523333467514,-1.211667860588569,-7.155373174128174,59.32416961879008,62.73948500635902,-4.765682684707713,-12.305487554166689,-25.18683325960319,-15.740284695831406,21.1613441527647,8.420013427734375,12.426790356113827,10.74451141357423,-3.8716014343062852,25.360624261454745,3.436454989634001,18.05256783751446,-15.730010986328125,95.27560073937154,37.90007917159372,7.308056423940249,2,-6.7750091552734375,-18.990005493164062,-32.18250274658203,-19.155014038085938,15.78997802734375,4,0.027310458671579108,-3.3625819418961655,377.55999755859375,1.2749833789277243,379.9599914550781,7.481948720743304,375.2099914550781,0.027310458671579108
5518,2013-02-25,378.5400085449219,386.6400146484375,378.5400085449219,384.6300048828125,629500.0,-0.017289728585288433,-1.660102126209554,-0.8263195597533758,60.60550577590987,61.15138410612601,0.8292879909649287,-4.856433681697808,-18.166050712084598,-9.059577981776897,22.35419264826029,8.100006103515625,12.469803855600844,3.425506591796875,-10.642113841132186,17.493127024725936,-3.6083036246676556,10.459316808261406,-8.73980712890625,49.374961853027344,-9.9055857740587,7.033810216464525,2,-0.3350067138671875,-12.330001831054688,-26.162498474121094,-12.495010375976562,15.44000244140625,0,0.03907110924468804,-1.211667860588569,385.20001220703125,-3.3625819418961655,377.55999755859375,1.2749833789277243,379.9599914550781,0.03907110924468804
5519,2013-02-26,376.1499938964844,381.6199951171875,369.7900085449219,377.260009765625,986300.0,-0.006313770260703788,1.4069181550344758,0.1822687252263764,56.72865887590429,59.67887625888439,2.0068986379260423,-2.049317753829257,-15.502000916951886,-6.6338072457190265,22.370031566589002,11.829986572265625,10.929268241798184,0.7039916992187614,-13.118880706679874,14.526864105117397,-6.207444503730585,7.615427902168108,10.490020751953125,37.74470651518362,-21.71476222316646,6.911436202949323,2,1.9050140380859375,-9.939987182617188,-23.80498504638672,-10.104995727539062,25.67999267578125,1,0.04756085322006087,-1.660102126209554,378.5400085449219,-1.211667860588569,385.20001220703125,-3.3625819418961655,377.55999755859375,0.04756085322006087
5520,2013-02-27,376.7900085449219,379.8800048828125,374.3299865722656,378.0799865722656,352200.0,0.0017014878607537476,1.2699393394742755,1.1621257526187008,57.04976980670392,58.576290422073924,0.5990109938267665,-1.6027254782520686,-15.911632437428807,-7.224400763025301,22.610057815398214,5.550018310546875,8.529951601324797,0.6020065307617415,-11.677581924899641,12.881594986423124,-5.53778769706895,6.741800758592433,9.850006103515625,41.54301165825396,-18.9597676623423,6.1397942278307,2,1.2649993896484375,-9.5,-26.48999786376953,-10.745010375976562,20.410003662109375,2,0.04551605272845172,1.4069181550344758,376.1499938964844,-1.660102126209554,378.5400085449219,-1.211667860588569,385.20001220703125,0.04551605272845172
5521,2013-02-28,380.1499938964844,380.1600036621094,375.1099853515625,376.010009765625,459600.0,0.008917395035335396,1.4278912812236364,-3.2093446889046606,50.31405710663629,57.89064957832621,-3.0118644439524473,-3.9607739259847676,-18.944570673822568,-10.528337445920386,22.990939676065043,5.050018310546875,6.397817865101047,3.196992492675804,-7.963908594550617,14.357893579902225,-2.3834580509374064,8.777443036289014,6.153020629882803,61.483570319900174,3.48942642100387,5.580450543613211,2,-2.0949859619140625,-10.944992065429688,-29.372482299804688,-14.104995727539062,15.209991455078125,3,0.04371957223209422,1.2699393394742755,376.7900085449219,1.4069181550344758,376.1499938964844,-1.660102126209554,378.5400085449219,0.04371957223209422
5522,2013-03-01,378.1400146484375,379.5,376.70001220703125,379.1300048828125,228700.0,-0.005287332053973914,2.2370166525543325,-0.2391289925474904,41.13881472155963,56.51604448202848,-0.3260073565276116,-1.3555715321715525,-16.808558390076428,-8.509035360395387,22.815263797543846,3.449981689453125,4.730749371754598,0.765013122558571,-9.866901130178405,11.396927375295547,-4.550944003809889,6.080970248927031,7.832739758300761,49.55491441497733,-3.2926956936086427,5.315957126368482,3,0.0749969482421875,-6.95001220703125,-26.742507934570312,-12.095016479492188,5.889984130859375,4,0.039800040223093136,1.4278912812236364,380.1499938964844,1.2699393394742755,376.7900085449219,1.4069181550344758,376.1499938964844,0.039800040223093136
5523,2013-03-04,380.6600036621094,381.489990234375,377.4700012207031,378.0199890136719,316800.0,0.006664169133263398,-1.149732358509041,-2.6667077681874227,44.98793087059724,54.581689943293966,-1.9611302816766738,-3.605174252371171,-19.06328150298873,-11.07920042022613,22.050559548957125,4.019989013671875,3.4340005436716865,2.996002197265625,-7.664543998972192,13.656548393503442,-2.334270900853255,8.326275295384505,4.989095827392532,91.88510105895858,41.910805602134204,5.3302730981189,3,-2.4449920654296875,-8.389999389648438,-28.56249237060547,-14.615005493164062,9.32000732421875,0,0.053407204268067554,2.2370166525543325,378.1400146484375,1.4278912812236364,380.1499938964844,1.2699393394742755,376.7900085449219,0.053407204268067554
5524,2013-03-05,382.3200073242188,382.989990234375,380.8200073242188,382.0,215000.0,0.004360856528501822,1.61447953818429,0.12121422296205972,50.26072421625345,53.09350324541563,-2.8010784371215323,-4.282074521971538,-20.41424041312615,-12.85208885456251,21.851974089488692,2.329986572265625,3.487451888786495,3.8925048828125455,-5.701208455911399,13.48621822153649,-0.9043517865493982,8.68936155217449,3.0119103463915167,92.2634800596262,43.57707397204035,4.79685666936197,3,-4.104995727539119,-8.010009765625057,-27.707504272460994,-16.275009155273494,10.509979248046818,1,0.03049802113082012,-1.149732358509041,380.6600036621094,2.2370166525543325,378.1400146484375,1.4278912812236364,380.1499938964844,0.03049802113082012
5525,2013-03-06,376.5499877929688,383.0,375.4200134277344,382.30999755859375,428500.0,-0.015092120267608311,1.1232411824041306,-17.999618539001013,46.65401952429369,51.895961168516486,2.720447771319641,2.214211739239829,-14.28430851231218,-7.231728313429983,21.33751296877754,7.579986572265625,3.68642930865326,-2.2665145874022983,-10.781738363793579,6.2487091889889825,-6.524126475597939,1.9910973007933421,8.471091695127768,18.2509476289943,-30.135832818447224,4.257611888195643,3,1.6650238037108807,-2.239990234375057,-18.762481689453182,-10.504989624023494,17.02001953125,2,0.0671358374686657,1.61447953818429,382.3200073242188,-1.149732358509041,380.6600036621094,2.2370166525543325,378.1400146484375,0.0671358374686657
5526,2013-03-07,381.5199890136719,381.6000061035156,375.2900085449219,377.4800109863281,397900.0,0.013198782052372904,2.004752009068054,-0.7013838850506575,58.52922071298026,51.80763351231539,-1.8201656807060544,-1.8653693093122001,-18.90208291815628,-12.299577859181511,20.988161695610668,6.30999755859375,3.3586287641389276,2.077487182617176,-5.141282731070135,9.296257096304487,-1.5318977742264792,5.6868721394608315,3.196469055561181,80.80398668466322,25.772973835105304,3.609384956843642,3,-3.3049774169921875,-7.209991455078125,-23.03997802734375,-15.474990844726562,3.350006103515625,3,0.04109882481884197,1.1232411824041306,376.5499877929688,1.61447953818429,382.3200073242188,-1.149732358509041,380.6600036621094,0.04109882481884197
5527,2013-03-08,385.25,385.6000061035156,379.3200073242188,381.8999938964844,350500.0,0.00977671182045059,2.1012199440890074,0.8292139414724056,61.54767600236281,51.91231909303239,-6.193670869912864,-5.449481290839458,-22.12996951806963,-16.066184019966556,19.556090511844214,6.279998779296818,2.651269909135692,5.537498474121094,-2.1351256445193485,13.210122592761536,1.7011864148008726,9.373810533441315,-15.459991455078125,96.60517762951474,36.047404505572736,3.8363120593202193,3,-7.55499267578125,-9.959991455078125,-26.769989013671875,-19.205001831054688,-0.660003662109375,4,0.026242661522550392,2.004752009068054,381.5199890136719,1.1232411824041306,376.5499877929688,1.61447953818429,382.3200073242188,0.026242661522550392
5528,2013-03-11,388.3299865722656,388.4700012207031,383.739990234375,385.2799987792969,375000.0,0.007994773711267111,1.8408328598398065,0.9104424585280534,62.718098846627626,52.57781242311277,-8.648377111377386,-8.787856719213039,-24.52919090643894,-19.117325870297577,17.91530721142229,4.730010986328125,2.6559164231482555,8.495486450195301,0.3464765509034464,16.644496349487156,4.420981500549374,12.569991399841228,-18.223778076171868,98.93767279025289,33.43516023712303,4.074504949645933,3,-6.92999267578125,-11.339981079101562,-29.8499755859375,-22.284988403320312,-6.399993896484375,0,-0.011073025369284895,2.1012199440890074,385.25,2.004752009068054,381.5199890136719,1.1232411824041306,376.5499877929688,-0.011073025369284895
5529,2013-03-12,388.8699951171875,390.489990234375,386.9700012207031,388.75,392000.0,0.0013905919284999957,1.0952406902815621,0.039342818834924256,59.40468528643795,52.83946969863877,-8.039771805433588,-9.52978153552499,-24.432921953854247,-19.604299146919516,16.197315629591397,3.519989013671875,1.9458613458306218,8.853495788574207,0.060000833948038235,17.646990743200377,4.456748311261151,13.250243265887264,-18.02923491210936,89.34212454800803,23.66042746403565,4.396747477313077,3,-6.07000732421875,-10.8699951171875,-28.49498748779297,-22.824996948242188,-9.8599853515625,1,0.002854465201939993,1.8408328598398065,388.3299865722656,2.1012199440890074,385.25,2.004752009068054,381.5199890136719,0.002854465201939993
5530,2013-03-13,392.0400085449219,392.5899963378906,387.6000061035156,388.25,383300.0,0.008151859149685858,1.0409024245639218,31.58468972533062,65.03946551814856,54.4756261888068,-9.855492427574461,-12.56010774044853,-26.770665644215114,-22.72897076116851,15.073554109838888,4.989990234375,1.733583163097137,11.526008605957031,1.2394652646262898,21.812551947287773,6.382736935291689,16.669280276622374,-20.02029453808592,96.8208775662126,28.811242681454104,5.143271670665357,3,-8.100006103515625,-12.635009765625,-30.707504272460938,-25.995010375976562,-13.610015869140625,2,0.0020150444090536457,1.0952406902815621,388.8699951171875,1.8408328598398065,388.3299865722656,2.1012199440890074,385.25,0.0020150444090536457
5531,2013-03-14,389.6499938964844,392.6000061035156,389.1900024414063,391.6900024414063,318100.0,-0.0060963539341512,-1.3040631798171503,-0.5382596162362963,55.18766262920506,56.03660928965629,-6.678503276672529,-9.89619051774497,-23.74790758377401,-20.24270420892566,14.371848813203245,3.410003662109318,1.9453947147215445,8.639994812011707,-2.4153022746599504,19.695291898683365,3.1123462686758785,14.167643355347536,-15.984657303164056,77.78605061598165,12.679050354152778,5.527648543335831,3,-5.704986572265625,-10.239990234375,-27.324989318847656,-23.604995727539062,-10.889984130859375,3,0.010060345153696693,1.0409024245639218,392.0400085449219,1.0952406902815621,388.8699951171875,1.8408328598398065,388.3299865722656,0.010060345153696693
5532,2013-03-15,391.8900146484375,392.75,386.55999755859375,388.3299865722656,404600.0,0.005748802225179039,1.344698436551744,-1.7451044923481496,67.35116259329979,58.521412814401025,-7.557750208258597,-11.274551199780035,-25.395093188636793,-22.352990336407856,14.221018407739757,6.19000244140625,2.2064061585214745,9.966014099121082,-1.5272299743094777,21.459258172551642,4.219392062405802,15.712636135836362,-16.331211104097633,90.45522286952988,22.3933213501449,5.74662203671527,3,-7.8700103759765625,-10.780014038085938,-29.025009155273438,-25.845016479492188,-8.27001953125,4,-0.01791323909476905,-1.3040631798171503,389.6499938964844,1.0409024245639218,392.0400085449219,1.0952406902815621,388.8699951171875,-0.01791323909476905
5533,2013-03-18,391.4700012207031,392.2900085449219,388.9100036621094,390.0199890136719,175600.0,-0.0010717635357746502,1.1876864123886464,0.4073035875016073,70.98627630987079,60.824251935914056,-6.082747230572579,-9.965955450395086,-24.35104648325671,-21.819057541491134,14.558463386408645,3.3800048828125,2.7370512997202923,8.657501220703125,-2.90608182363934,20.22108426504559,2.875709698531921,14.43929274287433,-13.848254101684063,79.32151414457142,7.11798501137892,5.781791522171232,3,-7.4499969482421875,-10.360000610351562,-24.11499786376953,-25.425003051757812,-7.519989013671875,0,-0.017574794649293457,1.344698436551744,391.8900146484375,-1.3040631798171503,389.6499938964844,1.0409024245639218,392.0400085449219,-0.017574794649293457
5534,2013-03-19,390.4100036621094,392.6600036621094,387.7799987792969,392.3900146484375,219500.0,-0.002707736366230895,2.873036633363609,-1.3655133223891907,68.44525853945623,63.245500715376565,-4.1957273948737,-8.125418428897262,-22.818307029804828,-20.62795334727383,14.836897859907976,4.8800048828125,3.976804490204472,6.837503051757835,-4.619740651650773,18.294746755166443,1.1088812000535313,12.56612490346214,-10.972866197372582,62.1971661555755,-13.31114909394509,5.7286218517043075,3,-6.3899993896484375,-9.300003051757812,-21.405006408691406,-24.365005493164062,7.850006103515625,1,-0.021720783040353075,1.1876864123886464,391.4700012207031,1.344698436551744,391.8900146484375,-1.3040631798171503,389.6499938964844,-0.021720783040353075
5535,2013-03-20,396.0,397.1000061035156,390.7900085449219,392.0799865722656,294100.0,0.01431827126727181,1.0620820680060437,-1.979793776298146,70.24263584200725,64.54699128526845,-7.528273976214962,-13.125052062319867,-27.709985078586442,-26.001911402256724,14.770149274266025,6.69000244140625,5.071484914421376,11.625498962402332,-0.9573087156906013,24.208306640495266,5.334095123355837,17.916902801448828,-14.96531903103164,89.56351791530945,11.773844423881926,6.291403839046472,3,-7.7899932861328125,-12.714996337890625,-26.50499725341797,-29.955001831054688,10.730010986328125,2,-0.042904015743371215,2.873036633363609,390.4100036621094,1.1876864123886464,391.4700012207031,1.344698436551744,391.8900146484375,-0.042904015743371215
5536,2013-03-21,393.260009765625,395.6499938964844,391.3500061035156,394.3800048828125,173200.0,-0.006919167258522707,1.3497373467856248,-0.28571206140863054,68.95683315605415,65.37023096901193,-3.2942573571694993,-9.642947496761849,-24.03379290265451,-23.074631689983107,14.3811728329299,4.649993896484375,5.767692632188528,8.100508117675759,-4.650085441914712,20.85110167726623,1.7252113378805234,14.475804897470994,-9.976183277820041,63.56742671009772,-17.058712294883506,6.375296779795229,3,-2.8400115966796875,-9.975006103515625,-23.275001525878906,-28.580001831054688,10.6099853515625,3,-0.03771046310730186,1.0620820680060437,396.0,2.873036633363609,390.4100036621094,1.1876864123886464,391.4700012207031,-0.03771046310730186
5537,2013-03-22,395.7200012207031,396.1099853515625,392.260009765625,394.17999267578125,175800.0,0.006255381666048887,2.318977650912248,-1.3750136239782016,68.91005990079888,66.05822664169762,-4.596237199879965,-11.883680283401645,-25.553216034820025,-25.29312564516556,13.759125078749722,3.8499755859375,7.283454885124456,10.034500122070312,-3.5629669273261015,23.631967171466727,3.2357665973721055,16.83323364676852,-10.501909586698673,85.19309229268038,5.74364860731967,6.798733524698202,3,-3.8899993896484375,-12.43499755859375,-25.157493591308594,-31.039993286132812,13.3699951171875,4,-0.04285856515404973,1.3497373467856248,393.260009765625,1.0620820680060437,396.0,2.873036633363609,390.4100036621094,-0.04285856515404973
5538,2013-03-25,393.3299865722656,396.1900024414063,391.4599914550781,396.1900024414063,263900.0,-0.006039660975095673,2.3076816372695603,-1.857142857142894,63.57578015345302,66.52168162692152,-1.5895428770296576,-8.778925602193624,-22.131075009033225,-22.727667448135094,12.974358658341856,4.730010986328182,7.806592436001381,6.904986572265614,-6.6649158442958765,20.474888988827104,0.12003536398486858,13.689937780546359,-6.448426912529612,59.54917844910575,-17.52427365510455,6.784951208280741,3,-1.4999847412109375,-10.04498291015625,-22.767478942871094,-28.649978637695312,16.95001220703125,0,-0.024686629005068572,2.318977650912248,395.7200012207031,1.3497373467856248,393.260009765625,1.0620820680060437,396.0,-0.024686629005068572
5539,2013-03-26,394.0400085449219,394.4800109863281,388.6300048828125,394.4800109863281,345000.0,0.0018051559680050122,25.590789291163823,0.1538461538461508,74.64071632304012,67.58848727190947,-1.664069924425064,-8.516603138103903,-21.770735992427035,-23.303758442705373,13.267163553732711,5.850006103515625,7.911449075396661,6.720507812499989,-6.346813167572634,19.78782879257261,0.1868473224636773,13.2541683025363,-5.727866383056721,63.872525176097575,-19.788895838647413,6.533660490036325,3,-2.2100067138671875,-10.595001220703125,-23.300003051757812,-29.360000610351562,13.53997802734375,1,-0.02560652755833126,2.3076816372695603,393.3299865722656,2.318977650912248,395.7200012207031,1.3497373467856248,393.260009765625,-0.02560652755833126
5540,2013-03-27,393.9400024414063,394.6400146484375,389.5899963378906,392.5799865722656,189200.0,-0.00025379682607573617,2.6593801483840296,-3.090928006658473,70.2808267031044,69.26550550234273,-1.415010114117706,-7.447734239582928,-20.53948676323904,-23.136903580045498,13.5852613611823,5.050018310546875,7.722363398125594,5.763002014160236,-6.62833954017367,18.15434356849414,-0.4326687630067454,11.958672791327217,-5.309997558593807,70.23808562686216,-13.215346504103422,6.19567077716696,3,-2.1100006103516193,-10.494995117187557,-23.199996948242244,-29.259994506835994,17.169982910156193,2,0.010966155499430918,25.590789291163823,394.0400085449219,2.3076816372695603,393.3299865722656,2.318977650912248,395.7200012207031,0.010966155499430918
5541,2013-03-28,396.7699890136719,396.7900085449219,391.0499877929688,393.239990234375,537600.0,0.007183800971536147,2.2156638144003513,2.5955570514977038,69.38082920973815,69.49102401528033,-3.4965086780098886,-9.453433288931933,-22.372547967689968,-25.968171013205733,14.013053935671573,5.740020751953068,7.852075377185258,7.761988830566395,-4.5918795030331125,20.115857164165902,1.5850546637666412,13.938922997366149,-8.139984130859375,99.7546627173348,17.22272901695085,6.17693416679976,3,-4.329986572265625,-13.324981689453125,-25.144989013671875,-32.08998107910156,16.720001220703125,3,0.02510276041143089,2.6593801483840296,393.9400024414063,25.590789291163823,394.0400085449219,2.3076816372695603,393.3299865722656,0.02510276041143089
5542,2013-04-01,393.1900024414063,397.7999877929688,392.760009765625,396.010009765625,157700.0,-0.009022825998420525,-1.7391239447365674,-0.7988692066291303,58.04104211962435,68.0526646608085,0.32103375255718447,-4.941480853290216,-17.766067570642008,-22.45133144182222,14.522134313124518,5.039978027343807,7.325965687351925,3.429502868652378,-7.930507555702263,14.789513293007019,-2.2505023435249427,9.109508080829698,-3.600006103515682,49.72743791641461,-29.459885260236625,5.68000521217732,4,-0.40000915527349434,-9.395004272460994,-21.565002441406307,-28.509994506835994,25.760009765624943,0,0.027162421754029165,2.2156638144003513,396.7699890136719,2.6593801483840296,393.9400024414063,25.590789291163823,394.0400085449219,0.027162421754029165
5543,2013-04-02,400.989990234375,402.0799865722656,394.260009765625,394.260009765625,368200.0,0.01983770631129178,-1.3239225857940942,-2.3865116983746124,66.1685988473684,67.79970247279874,-6.690061368747024,-11.742340303906758,-24.405194965716305,-30.2748603725355,15.02781510094256,8.889984130859318,7.811202441245541,10.212991333007835,-1.3546927093692034,21.780675375384874,4.4291493118192875,15.996833354196383,-10.086395263671875,91.89592697553371,13.415076611948962,5.78384202118853,4,-5.6349945068359375,-15.05499267578125,-28.6724853515625,-36.30998229980469,18.279998779296875,1,0.020200020700719357,-1.7391239447365674,393.1900024414063,2.2156638144003513,396.7699890136719,2.6593801483840296,393.9400024414063,0.020200020700719357
5544,2013-04-03,393.9800109863281,401.2999877929688,393.6099853515625,401.2999877929688,513700.0,-0.017481681385487002,1.1011002205443816,-1.0876668722339198,52.34753399991433,65.81135782367731,0.9829459800674272,-4.02014892222752,-16.32314828724475,-23.361837236279996,15.311623602873548,7.690002441406307,7.440042473122787,2.6200119018554915,-8.310818832748794,13.550842636459777,-2.8454034654466227,8.085427269157606,-1.220001220703125,35.14826325768682,-39.31850480082757,5.465415367302137,4,1.3749847412109375,-8.045013427734375,-21.772506713867188,-29.300003051757812,21.3499755859375,2,0.04137262637300254,-1.3239225857940942,400.989990234375,-1.7391239447365674,393.1900024414063,2.2156638144003513,396.7699890136719,0.04137262637300254
5545,2013-04-04,401.8299865722656,402.0899963378906,394.0,395.1099853515625,211800.0,0.01992480675932029,1.2347992126150202,-0.9180358624369876,63.0183849288206,65.15153024287358,-6.652677808071701,-10.412982551684365,-23.109271940942676,-31.249895030270636,16.526962734414578,8.1099853515625,7.180684058414727,9.205987548828148,-0.26279578024855255,18.674770877904848,4.471595884289798,13.940379213366498,0.25,97.64484090236868,22.62313321400572,4.734391664538352,4,-6.4699859619140625,-13.6199951171875,-29.697479248046875,-37.14997863769531,19.120025634765625,3,0.014309534360661624,1.1011002205443816,393.9800109863281,-1.3239225857940942,400.989990234375,-1.7391239447365674,393.1900024414063,0.014309534360661624
5546,2013-04-05,397.20001220703125,399.45001220703125,394.5899963378906,397.8200073242188,246700.0,-0.011522222133617976,1.5051596665093598,-0.09226116139346262,55.399640019860996,63.65037247832494,-1.5701583595217699,-4.793852545293248,-17.549183976589234,-26.599090060606386,17.828057532136054,7.239990234375,7.023556657095469,3.7920120239257926,-4.302463365908636,11.886487413760221,-0.2552256709914218,7.839249718843007,4.889984130859375,47.58851909395699,-24.428360847814375,4.047237694917203,4,-1.8400115966796875,-8.600021362304688,-24.527503967285156,-32.52000427246094,18.55999755859375,4,0.035020072298691085,1.2347992126150202,401.8299865722656,1.1011002205443816,393.9800109863281,-1.3239225857940942,400.989990234375,0.035020072298691085
5547,2013-04-08,395.3599853515625,399.5299987792969,392.739990234375,397.0,220100.0,-0.0046324944585088845,1.0268645295291192,2.6452057491629786,53.84462255938993,62.56913274565126,0.23851180177462084,-2.2741740120902705,-14.814775580700541,-24.715509335757815,18.47115576873109,6.790008544921875,6.263538738363252,1.4464859008788835,-5.711420513766768,8.604392315524535,-2.132467306443914,5.025439108201681,6.730010986328125,28.021319859912985,-41.29233073116361,3.578953207322822,4,1.52587890625e-05,-6.66998291015625,-21.72998046875,-30.679977416992188,22.20001220703125,0,0.04585695455925043,1.5051596665093598,397.20001220703125,1.2347992126150202,401.8299865722656,1.1011002205443816,393.9800109863281,0.04585695455925043
5548,2013-04-09,384.0299987792969,392.989990234375,382.9800109863281,392.0,577800.0,-0.02865739324173322,1.0120598329657926,4.859713435057685,44.75845151429753,59.24888110023542,11.298747285238164,9.188236583941205,-2.954755388993192,-13.367332346600051,18.355307760827515,12.379974365234375,5.441163656567539,-9.668501281738259,-17.733404972888593,-1.603597590587924,-13.700953127313426,-5.636049436163091,17.685997314453118,5.494445828462654,-62.04590085088042,4.032451845575178,4,8.5050048828125,4.660003662109375,-9.327491760253906,-19.349990844726562,34.25,1,0.09093043131717171,1.0268645295291192,395.3599853515625,1.5051596665093598,397.20001220703125,1.2347992126150202,401.8299865722656,0.09093043131717171
5549,2013-04-10,389.9800109863281,394.0899963378906,385.2999877929688,385.2999877929688,356700.0,0.015493613066542622,-2.75639529196968,-0.5872048276733438,45.08331027813294,56.44915705301637,5.266040121250512,3.505369975466806,-8.428776039683498,-19.25111742700068,17.907966103348134,10.05999755859375,4.532205545468173,-3.773989868164051,-11.713283010440477,4.165303274112375,-7.743636439302293,0.19565670297419047,10.611826000976578,36.63006470817444,-26.96270488490923,3.969646571138223,4,2.55499267578125,-1.290008544921875,-14.737503051757812,-25.300003051757812,23.519989013671875,2,0.0751063572547328,1.0120598329657926,384.0299987792969,1.0268645295291192,395.3599853515625,1.5051596665093598,397.20001220703125,0.0751063572547328
5550,2013-04-11,392.8299865722656,396.8900146484375,388.0499877929688,390.45001220703125,182700.0,0.007308004271114887,-1.462395069599428,0.5085390107919595,49.64941813511645,54.25677804472506,2.5055338669100706,0.7563927156666068,-10.51578887419197,-21.95694609620557,17.209203621785683,8.840026855468693,4.088972172899503,-0.9635131835937614,-8.874712621400079,6.947686254212556,-4.91911290249692,2.9920865353093973,6.7051408549804705,59.51651269569066,-3.9109442096286102,3.9555997189031644,4,-0.29498291015625,-4.139984130859375,-16.567481994628906,-28.149978637695312,18.46002197265625,3,0.057276686528768606,-2.75639529196968,389.9800109863281,1.0120598329657926,384.0299987792969,1.0268645295291192,395.3599853515625,0.057276686528768606
5551,2013-04-12,393.5700073242188,395.1300048828125,390.239990234375,390.239990234375,173300.0,0.0018838194059735969,-1.9369306622188822,1.3991819149345643,48.19661505995758,53.16295281587319,1.4123879276921798,0.34267650569785246,-10.562006904194902,-22.595433780023825,16.471443840984797,4.8900146484375,3.1870754130380305,-0.41949310302726417,-8.0890034337109,7.250017227656372,-4.2542482683691105,3.415262062314582,4.971813116572207,63.98794047684938,3.176804946965902,3.834755165341823,4,-1.0350036621094318,-4.880004882812557,-17.307502746582088,-28.889999389648494,15.47998046875,4,0.06956832170459859,-1.462395069599428,392.8299865722656,-2.75639529196968,389.9800109863281,1.0120598329657926,384.0299987792969,0.06956832170459859
5552,2013-04-15,384.8699951171875,393.739990234375,384.6400146484375,391.739990234375,328700.0,-0.022105373999864564,-1.4829550185687879,-2.0630510089993965,43.58313291498171,50.653456601163555,9.84321308239197,8.948600165685605,-1.4113362821042301,-13.966714275285767,16.340933935671853,9.0999755859375,2.3549870416017598,-8.768504333496082,-17.42201106700867,-0.11499759998349646,-13.095257700252375,-4.441750966739789,12.738116756335728,13.587229570669784,-45.42617008728059,4.3267533667562805,4,7.665008544921875,5.8350067138671875,-8.607490539550781,-20.189987182617188,42.970001220703125,0,0.08026090638484806,-1.9369306622188822,393.5700073242188,-1.462395069599428,392.8299865722656,-2.75639529196968,389.9800109863281,0.08026090638484806
5553,2013-04-16,384.5899963378906,387.4800109863281,379.7900085449219,386.0,387100.0,-0.0007275152203320978,2.5194312730015294,0.20524085360436398,42.785140919694264,49.59096848113911,8.439757868995855,9.156180529154938,-0.8416332929314194,-13.789100827907646,16.460865851255413,7.69000244140625,1.2931938209357554,-8.704502868652355,-18.224580266473595,0.8155745291688845,-13.464541567562947,-3.9444641697417637,12.140429482400918,28.070094033369443,-29.07581331052242,4.76003869891062,4,6.350006103515625,6.350006103515625,-8.097488403320312,-19.909988403320312,33.1300048828125,1,0.08572766201577586,-1.4829550185687879,384.8699951171875,-1.9369306622188822,393.5700073242188,-1.462395069599428,392.8299865722656,0.08572766201577586
5554,2013-04-17,381.92999267578125,384.0799865722656,378.6499938964844,382.2900085449219,322800.0,-0.006916466074100236,1.7563611014290694,0.2553297404930416,41.175589498892265,47.16399121114707,10.29314548689166,11.750777645461085,2.335561650474574,-11.229308434228415,16.86476491047287,5.94000244140625,0.7838922447577943,-10.940505981445312,-21.678903046114442,-0.20210891677618292,-16.309704513779877,-5.571307449110748,13.44519976248074,17.98242898898926,-35.95801360617948,5.369198532334572,4,7.160003662109375,8.44000244140625,-2.7349929809570312,-16.704986572265625,36.970001220703125,2,0.09517452622363964,2.5194312730015294,384.5899963378906,-1.4829550185687879,384.8699951171875,-1.9369306622188822,393.5700073242188,0.09517452622363964
5555,2013-04-18,379.010009765625,383.6499938964844,375.9400024414063,383.1000061035156,438800.0,-0.007645335444066648,1.971111045776593,11.360600152581165,36.968007563566786,45.11603204933661,10.7680779960412,14.053163227201935,5.694019485596073,-8.439349249390943,16.787178955297367,7.709991455078068,-0.9314135295209098,-13.010989379882801,-25.285258143304816,-0.7367206164607865,-19.14812376159381,-6.873854998171794,14.692662818459212,15.997951712577954,-30.819328347274652,6.137134381710994,4,8.724990844726562,10.004989624023438,1.389984130859375,-12.775009155273438,36.79998779296875,3,0.09100020934988806,1.7563611014290694,381.92999267578125,2.5194312730015294,384.5899963378906,-1.4829550185687879,384.8699951171875,0.09100020934988806
5556,2013-04-19,378.42999267578125,382.0499877929688,375.1199951171875,379.489990234375,325100.0,-0.0015303476818525619,1.2427187342597028,0.25916833929011124,38.670540162454415,43.43002289412156,9.393382066246204,14.192862202608694,6.707396978213978,-8.014007618390679,16.74370956316758,6.929992675781307,-1.62398985551863,-12.849505615234364,-26.520895558535358,0.8218843280666306,-19.68520058688489,-6.013810643583838,13.141159491181611,17.776575867833614,-27.488153728401933,6.83569497165051,4,7.57501220703125,10.175003051757812,3.2425079345703125,-11.144989013671875,40.52001953125,4,0.08683248290336576,1.971111045776593,379.010009765625,1.7563611014290694,381.92999267578125,2.5194312730015294,384.5899963378906,0.08683248290336576
5557,2013-04-22,378.760009765625,380.67999267578125,375.5700073242188,379.8500061035156,326900.0,0.0008720690649022256,2.7163942249003594,1.028300800368515,30.726558820572293,41.870923705929854,7.220323856813138,13.204077377546753,6.473728430601909,-8.495317632368256,16.632235187977358,5.109985351562443,-3.6652423727809946,-11.671488952636707,-26.256594912409128,2.913617007135713,-18.96404193252289,-4.378935972750526,10.507980414369285,29.44991889149237,-9.506646640599403,7.292552979886196,4,7.2449951171875,9.844985961914062,2.9174957275390625,-11.470001220703125,37.989990234375,0,0.07997142582736516,1.2427187342597028,378.42999267578125,1.971111045776593,379.010009765625,1.7563611014290694,381.92999267578125,0.07997142582736516
5558,2013-04-23,383.6199951171875,384.5700073242188,378.8500061035156,379.8200073242188,300100.0,0.012831305381393987,1.0070136739872804,-3.486239045832465,40.67001268084777,41.3805573062315,2.565894509420218,7.98894251860213,1.5738342549840922,-13.471089549096575,16.39008523727789,5.809997558593807,-4.977818907064602,-6.3260040283203125,-21.149359732565415,8.49735167592479,-13.737681880442835,1.0856738238022103,3.667275754013815,89.94697375814555,48.42222198194199,7.411677852122541,4,2.385009765625,4.9850006103515625,-1.05499267578125,-16.254989624023438,34.32000732421881,1,0.11527032423634465,2.7163942249003594,378.760009765625,1.2427187342597028,378.42999267578125,1.971111045776593,379.010009765625,0.11527032423634465
5559,2013-04-24,383.95001220703125,386.0,381.8399963378906,384.6499938964844,211300.0,0.0008602708254112912,1.4470653705648455,-0.18420629949083941,31.37503854431249,39.350070685031056,1.4422366753225333,7.2352025747212,1.2281974809877738,-13.93978072715737,16.645223934620184,4.160003662109375,-6.17919806392274,-5.491487121582054,-20.41463726305284,9.431663019888731,-12.953062192317418,1.97008794915331,-8.83001708984375,81.15820888824064,44.801809048575464,7.461575070735381,4,1.17498779296875,4.6549835205078125,-1.385009765625,-16.585006713867188,24.879974365234375,2,0.08795412928770174,1.0070136739872804,383.6199951171875,2.7163942249003594,378.760009765625,1.2427187342597028,378.42999267578125,0.08795412928770174
5560,2013-04-25,398.260009765625,402.1000061035156,390.0,393.0,422000.0,0.03727047038320608,-1.1491999306172893,-7.514496228800628,50.918859718739085,39.65254231378456,-13.42867925282036,-7.098500435516257,-12.830230839440105,-28.241502530613673,17.112578663829648,18.149993896484375,-5.576675063300627,8.602510070800804,-6.7146521034676425,23.91967224506925,0.9439289836665807,16.261091157935027,-22.92241455078124,85.76725435791516,48.731839363710336,7.6585810871342295,4,-9.650009155273438,-9.650009155273438,-15.69500732421875,-30.895004272460938,12.949981689453125,3,0.05182539954992205,1.4470653705648455,383.95001220703125,1.0070136739872804,383.6199951171875,2.7163942249003594,378.760009765625,0.05182539954992205
5561,2013-04-26,406.7300109863281,408.5,398.1400146484375,398.80999755859375,363000.0,0.02126751622812373,-1.2375828442051076,1.5057031793919704,58.84000985141727,41.3477508622774,-22.16668435062087,-15.583011947376349,-20.86897283349333,-36.71760010265507,17.481044154682003,10.3599853515625,-5.185361404587525,16.574510192871116,-0.28619751968398077,33.435217905426214,8.14415633659354,25.004864049148694,-30.32191933593748,94.62499420786801,54.117492101777444,8.43035385627756,4,-14.920013427734375,-14.920013427734375,-20.982505798339844,-37.19000244140625,1.0699768066406818,4,0.02232435848598069,-1.1491999306172893,398.260009765625,1.4470653705648455,383.95001220703125,1.0070136739872804,383.6199951171875,0.02232435848598069
5562,2013-04-29,403.8699951171875,408.5,402.2999877929688,406.55999755859375,183200.0,-0.007031730612169551,-1.126927626964291,-0.3396461970615321,67.76502144808597,44.123293143209814,-18.246949184368134,-12.52396336884442,-17.404742837412186,-33.78840288367985,17.70275622246266,6.200012207031193,-5.407928685016884,13.180494689941384,-4.728764889955073,31.08975426983784,4.225864899993155,22.135124479889612,-25.536388965820265,84.3844659834433,37.81848957461419,8.954629789948216,4,-12.05999755859375,-12.05999755859375,-17.017494201660156,-34.329986572265625,1.44000244140625,0,0.03733879038344523,-1.2375828442051076,406.7300109863281,-1.1491999306172893,398.260009765625,1.4470653705648455,383.95001220703125,0.03733879038344523
5563,2013-04-30,409.0899963378906,409.25,400.739990234375,404.0499877929688,289900.0,0.0129249542769041,2.175367377033313,-1.8736074240464473,67.33802328659252,47.03023023073206,-21.932595381818032,-18.030448754637405,-21.95031775318006,-38.729174271357124,17.18215932606334,8.510009765625,-5.4574017990242965,17.99549560546876,-1.213713553148068,37.20470476408559,8.390891026160318,27.600100184777205,-28.94640655560545,99.41625815128745,49.462183298635594,9.604604579308425,4,-16.904998779296875,-16.904998779296875,-21.532493591308594,-39.54998779296875,6.300018310546875,1,0.018724495173874978,-1.126927626964291,403.8699951171875,-1.2375828442051076,406.7300109863281,-1.1491999306172893,398.260009765625,0.018724495173874978
5564,2013-05-01,410.2799987792969,413.2799987792969,408.2699890136719,409.1900024414063,199400.0,0.0029089013470360303,-2.4197748174688316,0.21626874799425097,66.32365602939728,50.29196894915768,-20.87329000750151,-18.90600533233504,-22.486839339753942,-39.525926815513344,16.942404132412893,5.010009765625,-4.3763922008943155,18.370498657226562,-2.651759417446783,39.39275673189991,7.85936961988989,28.881627694563235,-27.807896179594536,87.11340138613784,36.783930490489034,10.511129037336667,5,-16.080001831054688,-16.080001831054688,-22.722496032714844,-40.739990234375,6.399993896484375,2,0.018670185446280962,2.175367377033313,409.0899963378906,-1.126927626964291,403.8699951171875,-1.2375828442051076,406.7300109863281,0.018670185446280962
5565,2013-05-02,407.5799865722656,410.8599853515625,405.260009765625,409.2900085449219,210600.0,-0.006580901372390979,1.309279907377111,-1.56883276870966,62.64208887373684,52.95547436152239,-15.303793709964282,-16.604449077757977,-19.304377421243544,-36.5050482573842,16.380302530122922,5.5999755859375,-3.1587720878131336,15.38298645019529,-6.355593411078019,37.1215663114686,4.513696519558607,26.252276380831972,-22.027094354603832,62.35126696458627,13.181522924898388,10.869289930636667,5,-13.154983520507812,-13.379989624023438,-19.942481994628906,-38.03997802734375,11.170013427734375,3,0.003066882676238558,-2.4197748174688316,410.2799987792969,2.175367377033313,409.0899963378906,-1.126927626964291,403.8699951171875,0.003066882676238558
5566,2013-05-03,411.1099853515625,413.0,407.2900085449219,409.5499877929688,167000.0,0.00866087368269497,1.1385628236047136,-0.9122675518434903,76.11461331279392,57.99859152732479,-15.32189541080163,-20.067802492984015,-22.223589713025603,-39.6119976576195,15.869907067695783,5.709991455078125,-1.3456400861162479,18.217486572265614,-5.032569776520518,41.467542921051745,6.5924583978725195,29.842514746658708,-22.78438247773721,82.69527951308191,27.82561096262515,11.625028174393066,5,-15.04498291015625,-16.909988403320312,-23.47248077392578,-41.569976806640625,3.8900146484375,4,0.00024325875575637035,1.309279907377111,407.5799865722656,-2.4197748174688316,410.2799987792969,2.175367377033313,409.0899963378906,0.00024325875575637035
5567,2013-05-06,413.489990234375,413.5,410.0299987792969,410.92999267578125,189500.0,0.005789216919110496,1.689905609046391,1.6410266442349672,77.60791193875033,62.10280255598063,-13.697845750383635,-22.15585304416254,-24.198857338833818,-41.48679024592616,15.843097337669196,3.470001220703125,1.3173560468729875,19.69099121093751,-5.311819710861755,44.69380213273678,7.189585750037907,32.192396671837116,-22.668947770002546,99.92155362097006,39.940908227781705,12.50140546089963,5,-15.819992065429688,-19.17999267578125,-25.5474853515625,-43.80499267578125,2.510009765625,0,-0.01376091943164326,1.1385628236047136,411.1099853515625,1.309279907377111,407.5799865722656,-2.4197748174688316,410.2799987792969,-0.01376091943164326
5568,2013-05-07,418.95001220703125,419.010009765625,411.5,413.4400024414063,170900.0,0.013204725873923628,1.6678519546410528,2.1523496173377934,83.56906847904895,67.90213921539579,-15.219796353271818,-26.209387496811246,-28.967646644078343,-46.41030974718001,17.22559612774436,7.510009765625,4.244648114396,23.40501251220701,-3.527993507447661,50.33801853186168,9.938509502379645,36.87151552203437,-25.407494838383514,99.56365411931817,32.85483710732892,13.466503009827345,5,-14.44500732421875,-21.885009765625,-30.657516479492188,-48.91502380371094,0.54998779296875,1,-0.03255761845328953,1.689905609046391,413.489990234375,1.1385628236047136,411.1099853515625,1.309279907377111,407.5799865722656,-0.03255761845328953
5569,2013-05-08,419.2699890136719,419.8200073242188,416.6000061035156,418.010009765625,189300.0,0.000763758914709145,1.7287962448113168,0.22867096459745906,88.3135952900531,72.05710983443068,-11.178265649491664,-25.53153759073973,-28.501371800990796,-46.219369041230834,18.92032179681182,3.220001220703182,7.935956831445765,22.26049041748047,-6.52034473068079,51.04132556564173,7.870072843399839,36.6509079915611,-22.162022709447342,96.22240107985257,22.144804768260656,14.390417574080637,5,-10.28997802734375,-21.79998779296875,-28.62499237060547,-45.709991455078125,4.07000732421875,2,-0.009254118985148385,1.6678519546410528,418.95001220703125,1.689905609046391,413.489990234375,1.1385628236047136,411.1099853515625,-0.009254118985148385
5570,2013-05-09,415.3299865722656,419.7999877929688,414.2900085449219,418.989990234375,121300.0,-0.009397291827815013,1.0871138340606072,-2.9048126528931624,83.0053288334053,74.7421452768738,-5.098398042423582,-20.89053180729286,-23.825322818414804,-41.81427541140522,20.465131347070056,5.509979248046932,10.744894485062503,17.19548797607422,-12.637230551691118,47.028206503839556,2.27912871219155,32.11184723995689,-14.588093704841981,64.16583248697555,-16.329829425510056,14.916359263882663,5,-5.04998779296875,-17.8599853515625,-24.68498992919922,-41.769989013671875,9.5,3,0.0032504421716748055,1.7287962448113168,419.2699890136719,1.6678519546410528,418.95001220703125,1.689905609046391,413.489990234375,0.0032504421716748055
5571,2013-05-10,420.95001220703125,423.4599914550781,416.5899963378906,416.6199951171875,313800.0,0.013531470918215938,-2.1298278786530602,-1.1830635949004011,84.47455358300633,76.59875995853162,-9.486832601449521,-25.670270738499937,-28.73713998057218,-46.905621627451524,22.22664053450476,8.1300048828125,14.441128844566208,21.446513366699207,-9.974859002674691,52.867885736073106,5.735827182012258,37.15719955138616,-17.155621026520407,81.3106432100056,-5.4088982656567595,15.710686184686947,5,-8.850021362304688,-21.660018920898438,-29.165016174316406,-47.385009765625,4.379974365234375,4,-0.005226302751475509,1.0871138340606072,415.3299865722656,1.7287962448113168,419.2699890136719,1.6678519546410528,418.95001220703125,-0.005226302751475509
5572,2013-05-13,415.760009765625,416.3900146484375,408.0,408.2099914550781,335700.0,-0.012329260698188849,-1.1053985855468467,1.7436463075990585,76.1215641726483,77.57470894587115,-2.7187710905658946,-19.02271393422825,-22.819838071429217,-41.30308423063974,23.137115987512463,12.95001220703125,16.019668604850324,14.712010192871105,-16.717485218053923,46.14150560379613,-1.002737512591409,30.42675789833362,-8.425810535692051,50.19414006904951,-34.625190596786155,15.714747705462521,5,-1.4000091552734375,-16.470016479492188,-23.780014038085938,-41.11500549316406,4.989990234375,0,-0.0018280011251045059,-2.1298278786530602,420.95001220703125,1.0871138340606072,415.3299865722656,1.7287962448113168,419.2699890136719,-0.0018280011251045059
5573,2013-05-14,417.55999755859375,419.6400146484375,416.1300048828125,418.0700073242188,235300.0,0.004329391357248191,-1.083094867243815,-0.06755079850768136,76.67880456847627,78.7252810057688,-3.565934802942877,-19.210982878194272,-23.9378542487392,-42.62271169980909,23.48666573130839,3.8800048828125,16.482439561367983,14.863497924804676,-16.389432115387535,46.11642796499689,-0.7629670952914012,30.489962944900753,-9.55999755859375,61.837017092616755,-22.47691470448614,15.626465020096104,5,-3.1999969482421875,-18.270004272460938,-25.534996032714844,-41.0,-4.910003662109375,1,-0.0037359842123642073,-1.1053985855468467,415.760009765625,-2.1298278786530602,420.95001220703125,1.0871138340606072,415.3299865722656,-0.0037359842123642073
5574,2013-05-15,418.2799987792969,419.5700073242188,416.70001220703125,417.80999755859375,191300.0,0.0017243060276674882,-1.1338476374156643,-0.9215533748203856,70.26312424285294,79.57206271344837,-3.388090603279011,-17.990484731398453,-24.00697166639611,-42.84386855258481,23.69419471817967,2.869995117187557,16.72923664447859,13.765998840332031,-16.617768497044835,44.1497661777089,-1.425884828356402,28.957882509020465,-10.279998779296875,66.49420738146796,-16.907368507789712,15.191883668688439,5,-2.904998779296875,-18.990005493164062,-27.667495727539062,-39.73500061035156,-6.29998779296875,2,0.0029167094392836823,-1.083094867243815,417.55999755859375,-1.1053985855468467,415.760009765625,-2.1298278786530602,420.95001220703125,0.0029167094392836823
5575,2013-05-16,413.5,418.2300109863281,412.7200012207031,416.9700012207031,184100.0,-0.011427748860205478,-1.1908592854152638,-7.382962145315239,57.40536123330664,77.49325692683868,2.592614507659391,-11.061211667717373,-18.432199839075793,-37.53250981310555,23.31539669131994,5.55999755859375,16.571090380223666,7.261500549316395,-20.85813098855965,35.38113208719244,-6.7983152196216,21.32131631825439,-2.7172015380859307,35.575698835159585,-44.48919827394445,14.059815768938023,5,2.2299957275390625,-14.210006713867188,-22.887496948242188,-33.875,1.489990234375,3,0.023796847250037834,-1.1338476374156643,418.2799987792969,-1.083094867243815,417.55999755859375,-1.1053985855468467,415.760009765625,0.023796847250037834
5576,2013-05-17,411.2900085449219,415.5899963378906,410.1400146484375,413.9400024414063,247000.0,-0.005344598440334081,-1.2020209493159721,0.7636867332131556,58.23347625881545,75.34054185129037,5.398542110458152,-6.60167805712581,-15.596951638425253,-34.83470083112286,22.668299397763704,5.449981689453125,16.394238355095126,3.40850830078125,-21.52975497647168,28.34677157803418,-9.060623337845186,15.877639939407686,12.16998291015625,28.264642651145717,-49.136614039747656,12.469131638626461,5,4.4399871826171875,-12.000015258789062,-20.677505493164062,-29.625015258789062,10.19000244140625,4,0.032920756026254994,-1.1908592854152638,413.5,-1.1338476374156643,418.2799987792969,-1.083094867243815,417.55999755859375,0.032920756026254994
5577,2013-05-20,409.0499877929688,414.0,401.92999267578125,410.3699951171875,327200.0,-0.005446329124011329,1.8135159167704074,0.4981171186733139,49.95246138348622,71.60536328511674,7.75839305885961,-2.0828451950414433,-12.865059738003254,-32.06575714011768,21.99212370698598,12.07000732421875,16.60975234156109,-0.3460113525389943,-21.178858137936118,20.48683543285813,-10.762434745237556,10.070412040159567,14.14360412597648,40.203197535161834,-32.9917312120366,10.416423392698572,5,3.6450042724608807,-9.759994506835994,-18.437484741210994,-27.384994506835994,4.940002441406193,0,0.03979953371258027,-1.2020209493159721,411.2900085449219,-1.1908592854152638,413.5,-1.1338476374156643,418.2799987792969,0.03979953371258027
5578,2013-05-21,427.8399963378906,435.3599853515625,413.1600036621094,413.1600036621094,740600.0,0.04593572694208703,-2.0245221751477027,-11.121144865215257,64.71178096089379,68.98293947076569,-10.770599199124433,-18.329926802561317,-31.03400664004448,-50.146584798176036,22.547906460685134,26.309997558593693,16.30557208585111,16.232997131347645,-2.345676964393988,34.81167122708928,6.9436600834768,25.52233417921849,-25.910003662109375,77.5052627543056,5.820143448765549,9.28933704787083,5,-9.19500732421875,-22.600006103515625,-36.219993591308594,-46.17500305175781,-4.970001220703125,1,-0.01657160713953265,1.8135159167704074,409.0499877929688,-1.2020209493159721,411.2900085449219,-1.1908592854152638,413.5,-0.01657160713953265
5579,2013-05-22,417.7200012207031,426.760009765625,416.7200012207031,426.760009765625,339300.0,-0.023653691108381447,1.2212387289305693,-0.6158047040333947,57.55589352782103,66.15522443681189,-0.9986057263786279,-5.850192111495744,-20.41514891458843,-39.4011504524662,23.432763694880453,11.1199951171875,15.435671886664807,4.424502563476551,-8.991772932116248,17.84077805906935,-2.2836351843198486,11.13264031127295,-15.790008544921875,47.23306013872127,-24.57386713158958,6.70813774779641,5,0.92498779296875,-12.480010986328125,-26.779998779296875,-35.07499694824219,5.970001220703182,2,-0.012137334361301044,-2.0245221751477027,427.8399963378906,1.8135159167704074,409.0499877929688,-1.2020209493159721,411.2900085449219,-0.012137334361301044
5580,2013-05-23,418.8999938964844,420.3599853515625,415.010009765625,417.0799865722656,330200.0,0.0028248412150075897,1.2573783157352563,-0.2013280535272413,56.01544777867486,62.99310156966395,-1.809193608025737,-5.696677131659726,-21.174476540568435,-39.87016155308277,23.641758966759554,5.3499755859375,13.638540591808464,4.5724960327148665,-7.026298117460044,16.171290182889777,-1.2269010423726172,10.37189310780235,-16.30140136718751,50.762802688249586,-18.85440515270765,5.799397075087464,5,-0.2550048828125,-13.660003662109375,-29.169998168945312,-35.09999084472656,6.3699951171875,3,-0.01651941516109512,1.2212387289305693,417.7200012207031,-2.0245221751477027,427.8399963378906,1.8135159167704074,409.0499877929688,-0.01651941516109512
5581,2013-05-24,415.80999755859375,418.6600036621094,413.4700012207031,416.0,135000.0,-0.007376453528080473,-1.131419977440782,-0.10439652570508735,51.77207954894047,60.28760327814085,0.5308393325220209,-1.9937742879516804,-17.613998874578556,-36.173501050234336,23.106371562011407,5.42999267578125,11.44948541578782,1.0285003662109489,-10.015724730532213,12.07272546295411,-4.493612182160632,6.55061291458253,-12.556177172851562,41.51961688244111,-23.261962027800593,5.522112548371579,5,2.834991455078125,-10.57000732421875,-27.43499755859375,-32.00999450683594,8.3900146484375,4,-0.0019720721700617894,1.2573783157352563,418.8999938964844,1.2212387289305693,417.7200012207031,-2.0245221751477027,427.8399963378906,-0.0019720721700617894
5582,2013-05-28,418.95001220703125,420.5499877929688,415.3999938964844,418.739990234375,137900.0,0.007551561210345836,2.0205480678013967,-1.1053646000642467,50.0,57.32329165942127,-2.356944795081745,-4.159358166420475,-20.309558256827472,-38.72155323657495,22.60553567826596,5.149993896484432,9.760216870991428,3.4145141601562727,-6.493761031607278,13.322789351919823,-1.5396234357255025,8.368651756038048,-15.054068521972681,26.081141083429905,-32.883811080331775,4.954137595881771,5,-0.305023193359375,-13.485015869140625,-31.64501190185547,-34.795013427734375,4.92999267578125,1,0.006038903701109488,-1.131419977440782,415.80999755859375,1.2573783157352563,418.8999938964844,1.2212387289305693,417.7200012207031,0.006038903701109488
5583,2013-05-29,416.75,418.2999877929688,412.1700134277344,416.1099853515625,130900.0,-0.005251252280532359,2.278069717344405,3.047369950595757,48.062144667852884,54.856516151087924,-0.3172791007855267,-1.4293365075021711,-17.66795105314401,-35.9245462771479,22.20874428029443,6.779998779296875,7.177625361672085,0.8315017700195426,-8.608868951605132,10.271872491644217,-3.888683590792766,5.551687130831851,-12.224775481611346,31.391279793342186,-21.91649728818664,4.720185360812331,5,1.894989013671875,-9.645004272460938,-29.44499969482422,-32.595001220703125,11.769989013671875,2,-0.0066226988977204915,2.0205480678013967,418.95001220703125,-1.131419977440782,415.80999755859375,1.2573783157352563,418.8999938964844,-0.0066226988977204915
5584,2013-05-30,417.9400024414063,421.7900085449219,416.95001220703125,416.95001220703125,177700.0,0.002855434772420562,-8.77786683107275,1.5468243372116088,52.0957232787625,54.266556378360804,-1.743980020593483,-2.124996338276958,-18.359253715683394,-36.57977848542254,21.483572530973998,5.040008544921875,5.539996916550194,1.6385040283203693,-7.453804663320284,10.730812719961023,-2.9076503174999857,6.184658374140724,-12.798082706354194,59.979126219752644,7.7124969014009395,4.546154345820335,5,0.7049865722655682,-9.340011596679744,-30.635002136230526,-32.16000366210943,16.970001220703068,3,0.011795933978519635,2.278069717344405,416.75,2.0205480678013967,418.95001220703125,-1.131419977440782,415.80999755859375,0.011795933978519635
5585,2013-05-31,408.8299865722656,419.2300109863281,408.6499938964844,417.010009765625,388500.0,-0.021797425027334838,-1.477753279564321,-8.26273119605378,40.784657686819116,52.3277987592501,7.413543166289799,7.466267373116068,-9.026324999772555,-26.90781144890383,20.897966750744562,10.58001708984375,3.3728057240743965,-7.5340118408203125,-16.38795491462531,1.3199312329846862,-11.960983377722812,-3.107040303917813,-3.083705524883328,1.3698057467740588,-45.27221974650274,4.426971536902497,5,9.81500244140625,3.850006103515625,-21.964988708496094,-23.04998779296875,25.730010986328125,4,0.03634766616248197,-8.77786683107275,417.9400024414063,2.278069717344405,416.75,2.0205480678013967,418.95001220703125,0.03634766616248197
5586,2013-06-03,411.2099914550781,412.1199951171875,407.20001220703125,408.3500061035156,220200.0,0.005821502729697059,1.102560089727037,-0.34963046973806444,46.386008560429374,51.93152622335489,5.611056774742849,5.369432438692911,-11.062833602138767,-28.579860480526918,19.987006423035396,4.91998291015625,1.9514743411285735,-5.159007263183582,-14.00056103463362,3.682546508266455,-9.579784148908573,-0.7382303774585921,-4.8714363216122365,27.48444314295575,-17.935444668509863,4.420776885725007,6,10.07000732421875,5.540008544921875,-22.599990844726562,-25.42498779296875,22.27001953125,0,0.03419177026521658,-1.477753279564321,408.8299865722656,-8.77786683107275,417.9400024414063,2.278069717344405,416.75,0.03419177026521658
5587,2013-06-04,407.7999877929688,414.5799865722656,406.1099853515625,411.0199890136719,198400.0,-0.008292608966146253,-1.5666646629891479,-1.1258803192624327,42.44113932188267,49.457010485686986,9.862218834931241,8.781532378749432,-7.4211810613019225,-24.496098412772994,19.066719964656887,8.470001220703125,1.5744887772435732,-8.284510803222588,-17.852467734037646,1.2834461275924696,-13.068489268630117,-3.5005323378150592,27.559997558593693,10.778060852116836,-31.21993691465675,4.78397846540754,6,8.635009765624943,10.249999999999943,-15.989990234375057,-18.814987182617244,33.20001220703119,1,0.04021585312648024,1.102560089727037,411.2099914550781,-1.477753279564321,408.8299865722656,-8.77786683107275,417.9400024414063,0.04021585312648024
5588,2013-06-05,405.30999755859375,410.6600036621094,404.8699951171875,408.30999755859375,178600.0,-0.006105910517190005,-1.984536731162498,0.9316766654346075,40.223132887325214,47.53114819229856,9.856785649096707,10.748324351199756,-4.646650650543961,-21.290490557593273,17.467864324431616,5.790008544921875,1.2502953680722726,-10.092500305175804,-20.689607691697177,0.5046070813455685,-15.391053998436519,-4.793946611915089,29.46498779296877,2.600485178605247,-34.79943642113705,5.298553693260692,6,8.020004272460938,12.739990234375,-13.5,-16.324996948242188,33.98999023437506,2,0.04581680056272042,-1.5666646629891479,407.7999877929688,1.102560089727037,411.2099914550781,-1.477753279564321,408.8299865722656,0.04581680056272042
5589,2013-06-06,415.3900146484375,415.55999755859375,406.1099853515625,406.1099853515625,193500.0,0.024869895020012578,-1.0366341322248822,-3.0933430989583335,51.319288642427026,47.00935273271547,-0.6576570880136501,0.38232747687607116,-14.342019915025276,-30.584699172839578,15.89252612423095,10.25,1.830383883236891,0.18151550292969887,-10.25837471175123,10.621405717610628,-5.038429604410794,5.401460610270192,18.188771093750006,73.25910797812767,34.15666059094292,5.21994510734047,6,-2.0600128173828125,3.254974365234375,-23.20501708984375,-26.030014038085938,22.6099853515625,3,0.031608786687727264,-1.984536731162498,405.30999755859375,-1.5666646629891479,407.7999877929688,1.102560089727037,411.2099914550781,0.031608786687727264
5590,2013-06-07,416.67999267578125,419.3299865722656,413.4200134277344,417.7699890136719,171800.0,0.003105462292914085,1.8075938906729103,-0.11745613111993897,53.811328050989474,47.235935899609814,-2.5654426791973037,-0.844630403512383,-15.22120586584208,-31.053590287685665,14.824400395680398,5.90997314453125,-0.09906825513621698,1.403993225097679,-9.05664094849368,11.864627398689038,-3.826323861697972,6.63431031189333,15.75044144140628,81.67361367593521,39.4983167655223,5.2303170867956705,6,-3.3499908447265625,1.964996337890625,-22.479995727539062,-25.30499267578125,17.029998779296875,4,0.043750627116173835,-1.0366341322248822,415.3900146484375,-1.984536731162498,405.30999755859375,-1.5666646629891479,407.7999877929688,0.043750627116173835
5591,2013-06-10,418.75,418.7900085449219,414.0400085449219,417.8200073242188,170300.0,0.004967858693972538,8.405849649504471,-0.8532071562560724,56.8755364584054,47.99988439498817,-4.665143041577267,-3.2547823104154077,-16.939130688668456,-32.37650377871694,13.31686325232032,4.75,-0.860965750073035,3.5840011596679915,-6.669628504345553,13.837630823681536,-1.5428136723387524,8.710815991674735,12.578016557187539,95.98902548409222,51.35158647256743,5.12681483200676,6,-5.4199981689453125,-0.105010986328125,-24.4375,-27.214996337890625,11.25,0,0.037755218050373074,1.8075938906729103,416.67999267578125,-1.0366341322248822,415.3900146484375,-1.984536731162498,405.30999755859375,0.037755218050373074
5592,2013-06-11,415.0,417.75,414.1900024414063,417.5,232700.0,-0.008955223880596996,1.3733317057291288,-2.6881932138874123,38.43244209224003,46.9299174421423,-1.7146947244815465,0.45888768416602943,-12.757953011785048,-27.868562827997607,13.2377434944527,4.559997558593693,-1.7081454721309797,-0.12799835205078125,-10.377991440679352,10.12199473657779,-5.252994896365067,4.996998192263504,15.269695699587544,70.05540020049597,28.353785626231,5.124996544314298,6,-1.6699981689453125,3.644989013671875,-19.86750030517578,-23.464996337890625,20.320007324218807,1,0.044530146955007455,8.405849649504471,418.75,1.8075938906729103,416.67999267578125,-1.0366341322248822,415.3900146484375,0.044530146955007455
5593,2013-06-12,416.0,417.20001220703125,415.20001220703125,416.6099853515625,256000.0,0.002409638554216942,1.2345881069285325,0.243994140625,48.14575257882551,46.491031808815976,-3.165116054535474,-0.6998578417709496,-13.55772068892577,-28.085935448093892,12.788635888112,2.20001220703125,-2.002124306113103,0.9500015258789176,-9.245666172446306,11.145669224204141,-4.147832323283694,6.0478353750415295,13.253707676291526,74.81099648424605,32.41245465950492,5.097833849162612,6,-3.9000091552734375,2.644989013671875,-20.01000213623047,-24.354995727539062,19.970001220703125,2,0.060096153846153744,1.3733317057291288,415.0,8.405849649504471,418.75,1.8075938906729103,416.67999267578125,0.060096153846153744
5594,2013-06-13,419.5,419.9100036621094,415.0700073242188,416.8699951171875,238200.0,0.008413461538461453,1.8057850508624174,-4.311586952171303,50.616022153110386,47.58340563840389,-7.1750974110743755,-4.325545018610853,-16.58670254562992,-30.790498504951643,12.423747732057272,4.839996337890568,-2.3304245130707386,4.389001464843773,-5.902185163883587,14.680188093571132,-0.7565918495199071,9.534594779207453,8.778359173927356,93.682522664861,50.179809410099026,5.145593314363674,6,-7.1100006103515625,-0.855010986328125,-18.714996337890625,-25.099990844726562,18.220001220703125,3,0.04719901738490773,1.2345881069285325,416.0,1.3733317057291288,415.0,8.405849649504471,418.75,0.04719901738490773
5595,2013-06-14,423.3399963378906,424.989990234375,418.7200012207031,419.4599914550781,210700.0,0.009153745739906238,-1.3395545332391992,1.4752842886980737,57.61374345137772,48.83093173739815,-9.767560298936644,-7.789950398171641,-20.154415167087848,-33.864849050638554,12.875622424426702,6.269989013671875,-2.2608457946462863,7.736997985839821,-3.153319227077418,18.62731519875706,2.2918393793812015,13.18215659229844,4.00202827376711,84.93153739175996,39.47695607938347,5.445158606458631,6,-8.410003662109375,-4.69500732421875,-20.114990234375,-28.534988403320312,15.110015869140625,4,0.03462938486541778,1.8057850508624174,419.5,1.2345881069285325,416.0,1.3733317057291288,415.0,0.03462938486541778
5596,2013-06-17,424.8299865722656,429.80999755859375,420.4800109863281,429.80999755859375,350400.0,0.003519606574536205,2.7469742929803598,-1.283506370929684,56.15059844437023,50.354204973230104,-10.19443256020702,-8.65741934234893,-21.199933219657794,-34.62321253341844,13.907870078519801,9.329986572265625,-2.5675981257101057,8.549989318847679,-2.8814002732579524,19.98137891095331,2.8342945227948917,14.265684114900466,-19.959991455078125,68.1177173938526,19.377567579533093,5.715694796052805,6,-7.489990234375,-6.18499755859375,-20.954986572265625,-30.024978637695312,11.52001953125,0,0.020902490792753747,-1.3395545332391992,423.3399963378906,1.8057850508624174,419.5,1.2345881069285325,416.0,0.020902490792753747
5597,2013-06-18,425.3299865722656,425.3299865722656,420.7799987792969,424.92999267578125,144900.0,0.001176941401981102,21.750286106660564,-0.08031988234212703,59.3058410372003,52.47450587877178,-8.880141682561657,-8.30081412031251,-21.181168300039303,-34.39785665804163,14.9790213359336,4.54998779296875,-1.217311452999752,8.235989379882824,-3.345225217734253,19.8172039774999,2.4453820810742855,14.026596678691362,-19.96119140625001,69.60641821946159,17.900442168405945,5.790607298808526,6,-7.3699951171875,-6.68499755859375,-19.634994506835938,-26.43499755859375,12.69000244140625,1,0.010979741789122421,2.7469742929803598,424.8299865722656,-1.3395545332391992,423.3399963378906,1.8057850508624174,419.5,0.010979741789122421
5598,2013-06-19,420.75,426.6400146484375,420.3399963378906,424.8800048828125,137900.0,-0.010768078237736622,-1.54545566639129,-10.325169756618601,52.838955458756494,52.64335774725283,-2.100562369624754,-4.510481495874956,-15.759685630246963,-29.23616639048356,15.012207271945567,6.300018310546875,-0.530596526226816,4.01050262451173,-6.577156342236208,14.598161591259668,-1.2833268588622673,9.304332107885728,-14.892380786132833,38.53457556935794,-11.624035405235091,5.293829483373973,6,0.8650054931640625,-2.105010986328125,-13.925003051757812,-21.465011596679688,18.910003662109375,2,0.034628656742053066,21.750286106660564,425.3299865722656,2.7469742929803598,424.8299865722656,-1.3395545332391992,423.3399963378906,0.034628656742053066
5599,2013-06-20,412.6499938964844,421.1600036621094,412.2900085449219,417.6300048828125,304100.0,-0.019251351404671713,-2.1122889863312935,1.20581237253569,53.939778117981206,52.65762997691858,6.224466952955709,3.3626204930185395,-7.086772405263503,-20.662075558369395,14.576114139836676,8.8699951171875,0.6214968531658087,-3.83600311279298,-14.566632010659077,6.894625785073117,-9.201317561726057,1.529311336140097,-6.3133271157227,2.0547121992004804,-52.033295603759704,5.365314448933056,6,8.400009155273438,5.9949951171875,-5.8249969482421875,-13.360000610351562,28.08001708984375,3,0.05651280181545015,-1.54545566639129,420.75,21.750286106660564,425.3299865722656,2.7469742929803598,424.8299865722656,0.05651280181545015
5600,2013-06-21,411.9800109863281,415.2799987792969,408.6000061035156,415.2799987792969,365500.0,-0.0016236106144820184,3.0484953853552073,0.6626466893403192,50.82319886098928,51.985148021650126,6.881286677897833,3.676068157192958,-5.931732817891884,-19.396219890256248,14.15013934251354,6.67999267578125,2.259431163190129,-4.1599868774413835,-15.008490091941894,6.688516337059127,-9.584238484691639,1.2642647298088718,-5.173877590009795,15.935908743627781,-39.802235427293795,5.424251607250254,6,7.2249908447265625,6.66497802734375,-4.647514343261719,-12.690017700195312,32.70999145507818,4,0.06247873573465479,-2.1122889863312935,412.6499938964844,-1.54545566639129,420.75,21.750286106660564,425.3299865722656,0.06247873573465479
5601,2013-06-24,414.989990234375,419.2799987792969,405.7099914550781,408.17999267578125,243800.0,0.007306129345549195,-1.309788480718085,-2.063643257439843,57.75287110467597,54.13186235636523,3.667541586615073,0.6340123014798564,-8.435535079574379,-21.83307871376985,14.06077072208897,13.57000732421875,2.372296449054204,-1.109007263183571,-11.968953964826937,9.750939438459795,-6.538980614005254,4.320966087638112,14.82000732421875,44.33821545998673,-16.381227356147136,5.429973350821695,6,2.7700042724609375,3.654998779296875,-7.4799957275390625,-15.699996948242188,33.589996337890625,0,0.05653153696407642,3.0484953853552073,411.9800109863281,-2.1122889863312935,412.6499938964844,-1.54545566639129,420.75,0.05653153696407642
5602,2013-06-25,421.4800109863281,422.92999267578125,417.1700134277344,417.55999755859375,234300.0,0.015638981432510635,-1.451064548175756,0.5756262603629846,66.05124557488747,56.121361578149894,-2.018937412942819,-5.962446661574177,-14.0530576569642,-27.78386222414167,13.919734615687823,7.94000244140625,2.346288138414593,5.254513549804699,-5.802416430729522,16.31144353033892,-0.27395144046244013,10.782978540071838,7.847986450195322,75.3464025603826,6.9747672356735535,5.528464990267112,6,-3.7200164794921875,-2.83502197265625,-13.970016479492188,-22.190017700195312,26.509979248046875,1,0.035280427848498386,-1.309788480718085,414.989990234375,3.0484953853552073,411.9800109863281,-2.1122889863312935,412.6499938964844,0.035280427848498386
5603,2013-06-26,413.989990234375,421.2900085449219,412.8399963378906,420.75,481500.0,-0.017770761499282806,1.1556079750254962,-1.724486380020397,48.53492534110347,55.890128599038015,5.761905183748013,1.3810039760147674,-5.7505578251345355,-19.875393606341277,13.984909573492017,8.6400146484375,1.7091732566536848,-2.097506713867176,-13.19569134152033,9.000677913785978,-7.646599027693753,3.451585599959401,14.865647082519558,48.08361319592744,-18.85725098529106,5.549092313826585,6,3.7700042724609375,6.125,-7.99749755859375,-14.699996948242188,34.050018310546875,2,0.058044878731711824,-1.451064548175756,421.4800109863281,-1.309788480718085,414.989990234375,3.0484953853552073,411.9800109863281,0.058044878731711824
5604,2013-06-27,422.8699951171875,424.4100036621094,415.6499938964844,415.6499938964844,221500.0,0.021449805773770425,-1.4265950926728237,-1.068045974935895,55.58967219367227,55.6652317926263,-2.8941444767451117,-7.494993060519732,-13.61239264873359,-28.156042615363617,13.821140706482174,10.420013427734375,2.9866361861393216,6.535998535156239,-4.947732273073029,18.019729343385507,0.7941331310415762,12.277863939270901,5.522729282470721,91.7646655634651,25.584966346332592,5.741865404114644,6,-5.1100006103515625,-5.529998779296875,-10.927505493164062,-17.6300048828125,25.3800048828125,3,0.0397048945037326,1.1556079750254962,413.989990234375,-1.451064548175756,421.4800109863281,-1.309788480718085,414.989990234375,0.0397048945037326
5605,2013-06-28,423.6900024414063,427.6700134277344,418.3699951171875,423.5400085449219,365400.0,0.0019391475718004703,1.293464886039082,0.020774774393988896,54.56393467027259,55.488935817726556,-4.089317689914026,-7.530749628203182,-13.289574717330481,-28.39330449929156,14.808646785204086,9.300018310546875,3.594370761804612,6.613005065918003,-4.748712747635238,17.974722879471244,0.9321461591413822,12.293863972694623,4.24906729936032,81.87610653903799,18.662921347681937,5.680858906776629,6,-7.000000000000057,-6.350006103515682,-11.74751281738287,-18.450012207031307,21.320007324218693,4,0.04021810391260838,-1.4265950926728237,422.8699951171875,1.1556079750254962,413.989990234375,-1.451064548175756,421.4800109863281,0.04021810391260838
5606,2013-07-01,425.2699890136719,428.8399963378906,423.3200073242188,424.4400024414063,125100.0,0.003729109875525216,-2.596111216040336,5.533468972530586,59.88449724108073,55.55323095149105,-6.258471337093397,-8.435901488896434,-13.666115325681062,-29.379114559247455,16.0588590238549,5.519989013671818,3.877745390608709,7.489991760253929,-4.081208217560459,19.061191738068317,1.7043917713467067,13.275591749161151,-19.55999755859375,77.68745422363281,14.706093419211527,5.785599988907201,7,-7.9949951171875,-7.92999267578125,-13.327499389648438,-20.029998779296875,9.77001953125,0,0.04566513962759333,1.293464886039082,423.6900024414063,-1.4265950926728237,422.8699951171875,1.1556079750254962,413.989990234375,0.04566513962759333
5607,2013-07-02,424.20001220703125,427.5899963378906,422.0799865722656,424.45001220703125,211100.0,-0.0025159941549655063,-1.4543193094542242,-0.3012096922454889,57.88160202746701,56.1135250146811,-5.996202438940031,-6.402540938723689,-11.390952395218335,-27.888394567016917,17.0350778365886,5.510009765625,3.417229673280815,5.600013732910156,-5.298157437048019,16.49818490286833,0.1509281479310971,11.049099317889215,-18.02742065429686,71.0000991821289,9.12204844679465,5.449085584979074,7,-6.925018310546875,-6.860015869140625,-12.257522583007812,-18.96002197265625,4.819976806640625,1,0.05747282806143739,-2.596111216040336,425.2699890136719,1.293464886039082,423.6900024414063,-1.4265950926728237,422.8699951171875,0.05747282806143739
5608,2013-07-03,423.8800048828125,426.9599914550781,421.4800109863281,421.75,103000.0,-0.0007543783946488691,-3.104880557778032,-8.52001953125,54.48403762087694,56.17399829278064,-5.794908911473783,-4.869652765821229,-10.001304957435309,-27.241675130988938,18.182670386912967,5.47998046875,2.9008114538518157,4.35150604248048,-4.804110298566968,13.507122383527928,-0.226302128043244,8.929314213004204,-17.25406523437499,62.39582610305175,4.3532502826149795,4.577808170523712,7,-6.605010986328125,-6.540008544921875,-11.82501220703125,-18.6400146484375,5.709991455078125,2,0.05687927025061734,-1.4543193094542242,424.20001220703125,-2.596111216040336,425.2699890136719,1.293464886039082,423.6900024414063,0.05687927025061734
5609,2013-07-05,428.5199890136719,430.1499938964844,422.7099914550781,427.1499938964844,123400.0,0.010946456726927067,2.2138205594663716,0.6431887214167001,55.217563976928595,56.66226108344056,-8.880918324652384,-8.933565118011984,-13.506317356629893,-31.51411064615877,18.974410659928708,7.44000244140625,2.2453909671153838,8.334991455078125,-1.4335968506818517,18.1035797608381,3.4506973021981366,13.219285607958113,-21.44976823144532,86.16294523156316,30.219515686393635,4.8842941528799955,7,-10.589996337890625,-11.009994506835938,-15.644996643066406,-23.279998779296875,-2.91998291015625,4,0.045552179668862935,-3.104880557778032,423.8800048828125,-1.4543193094542242,424.20001220703125,-2.596111216040336,425.2699890136719,0.045552179668862935
5610,2013-07-08,434.9100036621094,437.2300109863281,429.0899963378906,429.0899963378906,283400.0,0.014911823980826355,-1.7972523727124954,4.248195669607057,59.240943482586395,56.82760245876394,-13.048440105718157,-14.63832131903439,-19.12503165866741,-37.44555054843545,19.666936145039017,8.71002197265625,2.4381353900718636,13.813505554199196,2.1950597974927177,25.431951310905674,8.004282675845957,19.622728432552435,-26.916591955312526,85.26979476686508,29.59127447328305,5.8092228783532365,7,-9.875,-13.860000610351562,-21.287513732910156,-29.670013427734375,-1.1100158691405682,0,0.030673004128584536,2.2138205594663716,428.5199890136719,-3.104880557778032,423.8800048828125,-1.4543193094542242,424.20001220703125,0.030673004128584536
5611,2013-07-09,434.55999755859375,437.2099914550781,431.42999267578125,436.5199890136719,217000.0,-0.0008047782312856633,2.46108090821874,-0.3367678674427141,58.485028203098224,55.98691163967625,-10.762261229997023,-13.748007117350085,-18.264944999018383,-36.596667188690674,20.396886567891176,5.779998779296875,3.244217440899604,12.672999572753895,-0.3408092997297558,25.686808445237546,6.1660951365120695,19.17990400899572,-24.812389895025035,83.0475337921627,27.927435661362253,6.5069044362418165,7,-9.524993896484375,-13.509994506835938,-18.897506713867188,-29.32000732421875,-6.010009765624943,1,0.0240473404495134,-1.7972523727124954,434.9100036621094,2.2138205594663716,428.5199890136719,-3.104880557778032,423.8800048828125,0.0240473404495134
5612,2013-07-10,433.4800109863281,433.9800109863281,428.8800048828125,433.8299865722656,128700.0,-0.002485241573851993,14.691737089201878,0.17855975087582718,62.50738352913803,57.53940699390231,-8.717839612981436,-11.818498636115407,-16.584709686920064,-34.92129936949544,21.008271062750755,5.67999267578125,4.3952146389328846,10.669012451171852,-2.8983475322984873,24.236372434642192,3.885332459436654,17.45269244290705,-22.083459123393823,76.19047619047619,18.18868985887888,6.783679991735182,7,-7.040008544921875,-12.430007934570312,-14.465011596679688,-28.240020751953125,-13.420013427734375,2,0.003598776227407008,2.46108090821874,434.55999755859375,-1.7972523727124954,434.9100036621094,2.2138205594663716,428.5199890136719,0.003598776227407008
5613,2013-07-11,441.0,441.17999267578125,435.95001220703125,436.8399963378906,294500.0,0.017347948747535424,1.3141562746858775,-11.886553889082665,78.17533758311058,60.048925370506566,-13.414183880497319,-18.308189406699967,-23.572973190180846,-41.79757181115906,21.89223754250447,7.699981689453125,5.2457918370452035,16.939001464843727,1.531907790228047,32.34609513945941,9.235454627535887,24.642548302151567,-28.053440589662046,99.02548638935933,32.54446533483623,7.703546837307837,7,-11.225006103515625,-17.975006103515625,-23.75750732421875,-35.760009765625,-24.480010986328125,3,-0.02716555779212726,14.691737089201878,433.4800109863281,2.46108090821874,434.55999755859375,-1.7972523727124954,434.9100036621094,-0.02716555779212726
5614,2013-07-12,439.2999877929688,441.5,436.4200134277344,441.5,101700.0,-0.0038549029637895416,3.6181439866833127,-0.5288486226754072,76.6069134742786,62.49814523761834,-10.212430292749957,-15.862008422831877,-21.38838993976293,-39.48130344561406,22.523049973583664,5.079986572265625,5.111126192087113,14.24898986816413,-2.417207587507278,30.91518732383554,5.9158911403284264,22.582088595999835,-24.094753721395364,82.56724993470925,9.292220300873737,8.333098727835702,7,-7.809982299804744,-15.694992065429744,-23.609992980957088,-34.05999755859381,-18.899993896484432,4,-0.022103327395616157,1.3141562746858775,441.0,14.691737089201878,433.4800109863281,2.46108090821874,434.55999755859375,-0.022103327395616157
5615,2013-07-15,438.0,439.9200134277344,434.3999938964844,438.67999267578125,138800.0,-0.0029592256523837124,2.4936454591107506,0.30908586489111634,73.1815509790466,63.97559565294789,-7.45284768738054,-14.13197061640085,-19.521903489440945,-37.64220646192416,22.520294698466277,5.52001953125,6.713808136492446,12.216001892089821,-5.396036435167048,29.82804021934669,3.4099827284613866,21.022021055718255,-20.165289335583907,72.26623332656239,-4.476232624973036,8.806019163628443,7,-6.5099945068359375,-14.395004272460938,-22.01250457763672,-32.760009765625,-13.170013427734375,0,-0.028310488348137874,3.6181439866833127,439.2999877929688,1.3141562746858775,441.0,14.691737089201878,433.4800109863281,-0.028310488348137874
5616,2013-07-16,433.7099914550781,440.0199890136719,430.9100036621094,437.5299987792969,187800.0,-0.009794540056899281,1.0704540883207678,5.617718337671663,62.89266535665616,64.53238046730223,-2.055924140115849,-9.63666062952501,-14.817366408273472,-32.79424071422591,21.845618619099525,9.1099853515625,7.208015293128824,7.481993103027321,-10.473167450487892,25.437153656542534,-1.4955871737303141,16.459573379784956,-13.508751857103618,38.27249160887187,-37.05011715568482,8.977580276757609,7,-2.2199859619140625,-10.104995727539062,-17.722496032714844,-28.470001220703125,-13.75,1,0.00020750349234233134,2.4936454591107506,438.0,3.6181439866833127,439.2999877929688,1.3141562746858775,441.0,0.00020750349234233134
5617,2013-07-17,430.0,437.55999755859375,429.260009765625,435.489990234375,220000.0,-0.008554083438638949,-1.3816420890398964,1.4371674628916549,68.3390872824441,66.07183042969858,2.8645549840470608,-5.859272735977015,-10.804136570987339,-28.664190234104012,21.03755695178412,8.29998779296875,7.699578723953891,3.5385009765624886,-14.488806525298855,21.565808478423833,-5.475152774368155,12.552154727493132,-7.668884361822961,6.045676672982946,-69.71839112793927,9.013653750930661,7,2.1049957275390625,-6.3950042724609375,-14.012504577636719,-24.760009765625,-8.8900146484375,2,-0.0033721214117004017,1.0704540883207678,433.7099914550781,2.4936454591107506,438.0,3.6181439866833127,439.2999877929688,-0.0033721214117004017
5618,2013-07-18,435.3200073242188,436.6900024414063,429.5799865722656,431.6099853515625,260200.0,0.012372110056322771,1.2046519110118357,-0.6757793391737552,65.52759144624065,67.21738903739993,-0.7398341631265453,-10.57389358589711,-15.928854202094897,-33.422597159069426,20.060436308147423,7.110015869140682,7.934943412273242,8.130007934570358,-10.101894800907075,26.36191067004779,-0.9859434331683588,17.245959302309075,-11.07200324985945,49.509823476613604,-23.229348597129686,9.115951367738726,7,-0.13000488281255684,-11.715011596679744,-19.332511901855526,-30.080017089843807,-12.970001220703182,3,-0.03505469426830099,-1.3816420890398964,430.0,1.0704540883207678,433.7099914550781,2.4936454591107506,438.0,-0.03505469426830099
5619,2013-07-19,435.9700012207031,441.20001220703125,434.1099853515625,436.8299865722656,160000.0,0.00149314041520765,-2.0960700435773396,-0.23180060870280142,65.38077833677467,67.8995929100875,-0.2479874081283242,-9.894530697671598,-16.382294356225714,-33.46334777598838,20.560958015579445,7.09002685546875,8.468943357019498,7.614001464843739,-9.660234615592742,24.88823754528022,-1.0231165753745017,16.25111950506198,-9.996797553779686,56.19757188498402,-14.750266272472949,8.637118040218242,7,-0.779998779296875,-12.365005493164062,-20.597511291503906,-30.730010986328125,-14.54998779296875,4,-0.044613189330852565,1.2046519110118357,435.3200073242188,-1.3816420890398964,430.0,1.0704540883207678,433.7099914550781,-0.044613189330852565
5620,2013-07-22,437.7200012207031,439.5400085449219,432.010009765625,435.6000061035156,111700.0,0.004014037651902669,1.6145784766668079,-2.465152590489709,65.52759144624059,68.68209993710332,-1.7405039289191677,-10.137011196429626,-17.784335460761213,-34.59796238276766,21.496438784079196,7.529998779296875,9.407848748896185,8.077001953124977,-7.842403703349646,23.9964076095996,0.11729912488766558,16.03670478136229,-10.194117920472024,70.85418530351437,0.7275153936657688,7.959702828237317,7,-2.529998779296875,-14.115005493164062,-22.20250701904297,-32.480010986328125,-18.600006103515625,0,-0.039568690660507055,-2.0960700435773396,435.9700012207031,1.2046519110118357,435.3200073242188,-1.3816420890398964,430.0,-0.039568690660507055
5621,2013-07-23,438.45001220703125,439.989990234375,435.7099914550781,438.2699890136719,131900.0,0.0016677578915569313,1.6257828370294787,0.08491679622272125,67.9245283018868,69.28400491185319,-2.0793536095254126,-9.506756642563857,-18.331908544519933,-34.75574486936142,22.047740908310942,4.279998779296875,10.066334274170345,7.634011840820335,-7.1565590161308705,22.42458269777154,0.23872641234470393,15.029297269295967,-9.526717236823288,76.96817891373802,6.664812317061546,7.39528542847561,7,-3.07000732421875,-14.845016479492188,-21.662521362304688,-33.21002197265625,-18.430023193359375,1,-0.031064032969702393,1.6145784766668079,437.7200012207031,-2.0960700435773396,435.9700012207031,1.2046519110118357,435.3200073242188,-0.031064032969702393
5622,2013-07-24,436.3500061035156,440.0,434.2900085449219,438.4200134277344,170100.0,-0.004789613513624502,1.1835612921295864,-11.498559077809798,65.01324534943106,67.82155021922213,0.525875661639418,-6.572588405332397,-15.90279042928239,-32.05781868482575,22.149965702289485,5.709991455078125,9.934583154004883,4.790505981445335,-9.510935748334305,19.091947711224975,-2.3602148834444847,11.941226846335155,-6.169040630328482,58.26165745275957,-12.503209927264955,7.150720864889829,7,-0.970001220703125,-12.745010375976562,-18.357513427734375,-31.110015869140625,-14.83001708984375,2,-0.0375616235113545,1.6257828370294787,438.45001220703125,1.6145784766668079,437.7200012207031,-2.0960700435773396,435.9700012207031,-0.0375616235113545
5623,2013-07-25,438.0199890136719,440.5,434.2699890136719,439.1000061035156,318000.0,0.003827163714442694,2.211341827906245,0.5217455403213918,62.31846551022766,66.23394488988315,-1.8006315164856233,-6.693160584184284,-17.27549826810855,-33.15433748141248,22.913421970829262,6.230010986328125,9.931453078782454,5.2589889526367415,-6.667995629631491,17.185973534904974,-0.7045033384973749,11.222481243770858,-6.707120087803446,65.39692765443085,-3.2789020619479174,5.963492291134112,7,-2.78997802734375,-14.414993286132812,-19.717498779296875,-32.779998779296875,-18.079986572265568,3,-0.03860555245477981,1.1835612921295864,436.3500061035156,1.6257828370294787,438.45001220703125,1.6145784766668079,437.7200012207031,-0.03860555245477981
5624,2013-07-26,439.6600036621094,440.75,435.0499877929688,437.1099853515625,193000.0,0.0037441548093055665,1.4101475550508493,-2.361090703588584,57.02454945725463,64.43872249857293,-3.7819163095963404,-7.389688391434959,-18.616262906265888,-34.232035015515294,23.391411998169882,5.700012207031193,9.853342969448136,6.059503173828148,-5.2855223380859115,17.404528685742207,0.3869904178711181,11.732015929785177,-7.328421628827812,87.5286320846951,20.086328970739046,5.672512755957037,7,-4.42999267578125,-16.055007934570312,-19.530006408691406,-34.420013427734375,-19.899993896484375,4,-0.03937132651233144,2.211341827906245,438.0199890136719,1.1835612921295864,436.3500061035156,1.6257828370294787,438.45001220703125,-0.03937132651233144
5625,2013-07-29,440.7300109863281,441.4800109863281,435.2799987792969,437.5899963378906,126000.0,0.0024337154057822996,1.6724106179790061,1.2313694515252696,58.934279823134155,63.99890188373715,-4.943844975990203,-7.5022924571279646,-19.214319531155354,-34.63566367061571,23.59297757634128,6.20001220703125,8.242168093755367,6.2775100708007585,-4.477801686236262,17.03282182783778,0.8998541922822483,11.655165949319269,-7.481587156374701,89.5978125608445,23.1327028185825,5.377655878518497,7,-5.3600006103515625,-17.125015258789062,-20.88251495361328,-35.490020751953125,-17.920013427734375,0,-0.043813666138548424,1.4101475550508493,439.6600036621094,2.211341827906245,438.0199890136719,1.1835612921295864,436.3500061035156,-0.043813666138548424
5626,2013-07-30,444.6900024414063,446.42999267578125,438.8800048828125,441.5,196200.0,0.008985073301942759,1.263870206165756,1.0159196050227604,64.98261207928212,63.62596019449692,-8.02661251654223,-10.469568226812726,-22.575368709009297,-37.978840840227576,23.91287853097436,7.54998779296875,6.847512805594249,9.266500854492222,-1.5047624618806026,20.037764170865046,3.8808691963058095,14.652132512678634,-10.61642099444822,85.69087409244159,19.61094328298499,5.385631658186425,7,-6.685012817382869,-18.62001037597662,-25.765007019043026,-39.45001220703131,-24.589996337890682,1,-0.05750074700091323,1.6724106179790061,440.7300109863281,1.4101475550508493,439.6600036621094,2.211341827906245,438.0199890136719,-0.05750074700091323
5627,2013-07-31,448.5799865722656,452.1900024414063,443.25,444.0400085449219,364200.0,0.008747631180154203,-1.9215717562581216,1.423189514971753,61.21963713170892,63.147298603993406,-10.061985385929688,-13.111657671492992,-25.73664610263188,-41.28268623737307,24.671326428782898,8.940002441406307,5.872936788223569,11.937486267089866,0.9974317632081693,22.877540770971564,6.467459015149018,17.407513519030715,-13.29998779296875,79.85483725389662,17.20111984506549,5.470027251940838,7,-6.47998046875,-16.064987182617188,-30.37749481201172,-43.339996337890625,-31.04998779296875,2,-0.06366756969437992,1.263870206165756,444.6900024414063,1.6724106179790061,440.7300109863281,1.4101475550508493,439.6600036621094,-0.06366756969437992
5628,2013-08-01,447.989990234375,452.1499938964844,445.95001220703125,447.5799865722656,289100.0,-0.001315253367407121,-2.3787804452131684,0.09030961375583131,63.29967399325557,62.916064788046825,-8.365466740439047,-11.19685786147636,-25.015525295073758,-40.15320997316246,25.56846664841309,6.199981689453125,5.888361069437622,10.141990661621094,-0.1722553190077747,20.456236642249962,4.984867671306631,15.299113651935556,-10.342590942382799,75.49586570852678,14.726526023644823,5.157122990314441,8,-5.889984130859375,-15.474990844726562,-29.787498474121094,-42.75,-31.489990234375,3,-0.05908614432848114,-1.9215717562581216,448.5799865722656,1.263870206165756,444.6900024414063,1.6724106179790061,440.7300109863281,-0.05908614432848114
5629,2013-08-02,448.0400085449219,450.0299987792969,446.010009765625,447.7999877929688,292600.0,0.00011165050924621944,-1.1047190688087687,0.5854112393001963,65.9770914293429,62.96600923061376,-7.289913447707818,-10.234217581421149,-24.604886812190273,-39.666602993338984,26.155786289048194,4.019989013671875,6.018991498259311,9.21600799560548,-1.0759013559782034,19.507917347189164,4.070053319813667,14.361962671397293,-8.356644812011723,75.45835010205585,15.476427478036129,5.145954675791841,8,-4.8100128173828125,-14.120010375976562,-29.102516174316406,-42.800018310546875,-28.1199951171875,4,-0.06271762692527083,-2.3787804452131684,447.989990234375,-1.9215717562581216,448.5799865722656,1.263870206165756,444.6900024414063,-0.06271762692527083
5630,2013-08-05,448.25,449.2900085449219,446.010009765625,446.989990234375,178900.0,0.00046868907033581486,-1.037284858594283,5.249586776860747,76.59109453641516,63.92896103445024,-6.536530161504231,-9.901207730676447,-24.380324120389105,-39.38391621789748,26.068311978061516,3.279998779296875,6.047093659825748,8.758999633789074,-2.1739872444351818,19.69198651201333,3.292506194676946,14.225493072901202,-6.815706847900401,70.39817307207255,7.353307303010126,5.46649343911213,8,-5.0200042724609375,-12.970001220703125,-30.70000457763672,-43.010009765625,-27.420013427734375,0,-0.06355826042247625,-1.1047190688087687,448.0400085449219,-2.3787804452131684,447.989990234375,-1.9215717562581216,448.5799865722656,-0.06355826042247625
5631,2013-08-06,445.010009765625,449.2200012207031,439.3399963378906,447.1499938964844,265700.0,-0.007228087527886173,2.1464989819372833,-1.698386940515404,77.93080106669575,65.36424500303521,-2.5346964600936985,-6.153690560778841,-20.63485408544915,-35.62692465211194,25.455063761075287,9.8800048828125,6.007408630985651,4.996508789062489,-5.943066861160389,15.936084439285366,-0.4732790360489503,10.466296614173928,7.179992675781307,44.124597156285354,-25.05086766706068,5.4697878251114505,8,-1.7800140380859375,-8.175003051757812,-27.995010375976562,-39.77001953125,-27.95001220703125,1,-0.049886545740225996,-1.037284858594283,448.25,-1.1047190688087687,448.0400085449219,-2.3787804452131684,447.989990234375,-0.049886545740225996
5632,2013-08-07,435.0400085449219,437.8299865722656,432.0799865722656,435.17999267578125,329000.0,-0.02240399317299413,1.113981498622775,0.06541363033526804,49.55583934503359,63.94617542912475,8.079595621346527,4.152051974110634,-10.366030995440383,-25.228415215578764,24.81169623115177,12.930023193359375,5.605477068632808,-5.051492309570335,-15.815765126615702,5.712780507475031,-10.433628718093019,0.33064409895234803,16.892993774414094,14.748484765545408,-54.563470017910184,5.382136408522697,8,7.0949859619140625,1.7949981689453125,-17.732513427734375,-29.800018310546875,-19.339996337890625,2,-0.03434167466890248,2.1464989819372833,445.010009765625,-1.037284858594283,448.25,-1.1047190688087687,448.0400085449219,-0.03434167466890248
5633,2013-08-08,429.0199890136719,437.1099853515625,424.42999267578125,436.2300109863281,407600.0,-0.013837852641151671,1.8272093846111972,51.50599520383693,40.580090204266675,62.11901328990387,14.179873585576104,9.72726268667634,-4.040057868238478,-18.803836871485146,23.691061251552885,12.67999267578125,4.8722811884514385,-10.472511291503906,-22.304292086076316,1.3592695030685036,-16.38840168879011,-4.556620894217701,22.118892675781296,17.929668920119067,-50.85009120069947,5.9158903972862165,8,9.290008544921875,7.8150177001953125,-11.712493896484375,-23.779998779296875,-17.129974365234375,3,-0.026781946129808,1.113981498622775,435.0400085449219,2.1464989819372833,445.010009765625,-1.037284858594283,448.25,-0.026781946129808
5634,2013-08-09,429.5899963378906,432.0400085449219,424.7699890136719,428.9400024414063,229600.0,0.0013286264948382254,1.6198182148100493,-0.09015144460715886,38.6166341636001,59.86149710551119,13.445114658250759,8.846050212208638,-4.329543166040025,-18.944938518442882,22.4814483616438,7.27001953125,4.397191446522584,-9.417004394531261,-22.05167475420103,3.217665965138508,-15.734339574366118,-3.099669214696405,19.946352010742203,20.756236396914854,-45.788160169682456,6.317335179834884,8,8.720001220703125,7.8600006103515625,-12.282501220703125,-24.125,-11.079986572265625,4,-0.03047090586251644,1.8272093846111972,429.0199890136719,1.113981498622775,435.0400085449219,2.1464989819372833,445.010009765625,-0.03047090586251644
5635,2013-08-12,425.6000061035156,429.8699951171875,424.45001220703125,428.2200012207031,306300.0,-0.009287903043339707,-1.203252738527956,-4.0307995680551905,33.51295137156815,56.36486813798742,16.83342787006768,12.500330952776835,0.19407678892525837,-14.634146173109002,21.588286828804897,5.41998291015625,3.8629172484429546,-12.786994934082031,-26.774291529929485,1.2003016617654225,-19.78064323200573,-5.793346636158333,22.42996090474611,4.719697557240444,-58.006713563641476,6.9936482979237224,8,12.709991455078125,12.709991455078125,-7.880012512207031,-18.495010375976562,-4.980010986328125,0,-0.013345847261101218,1.6198182148100493,429.5899963378906,1.8272093846111972,429.0199890136719,1.113981498622775,435.0400085449219,-0.013345847261101218
5636,2013-08-13,433.7999877929688,436.0,425.3999938964844,426.4100036621094,295200.0,0.019266873994026046,-1.2529228434199133,-2.8206098867819254,47.171045459500775,54.803913507742074,7.740212766184698,4.540216524006439,-7.442714797055771,-22.41863658014705,20.944321694713018,10.600006103515625,3.6741213928053185,-4.591513061523358,-18.5725308747123,9.389504751665584,-11.582021968117829,2.398995845071113,12.813980755344119,69.92536854547278,6.360144314722305,6.99050890659447,8,4.490005493164006,4.510009765624943,-10.757484436035213,-24.264984130859432,-11.009979248046932,1,-0.029898574425255897,-1.203252738527956,425.6000061035156,1.6198182148100493,429.5899963378906,1.8272093846111972,429.0199890136719,-0.029898574425255897
5637,2013-08-14,428.5499877929688,436.30999755859375,428.0499877929688,432.2300109863281,252500.0,-0.012102351654526888,-2.529901209611747,-0.4979744378600368,40.26721232395941,52.2447511000425,11.007743393333953,10.198919276399693,-1.5689869633533817,-16.818734691472912,20.559420144496897,8.260009765624943,3.161221714825558,-9.769012451171818,-23.946905150868417,4.408880248524781,-16.857958801020118,-2.6800661013235185,16.732942202992206,32.49209382476013,-29.56740448952089,7.088946349848285,8,8.680007934570256,9.760009765624943,-5.507484436035213,-14.934982299804744,-8.549987792968807,2,-0.026811318543137674,-1.2529228434199133,433.7999877929688,-1.203252738527956,425.6000061035156,1.6198182148100493,429.5899963378906,-0.026811318543137674
5638,2013-08-15,420.05999755859375,427.989990234375,419.2999877929688,427.010009765625,207300.0,-0.019810968326235412,-1.0519409395199495,1.888578370802852,32.3423271343209,48.507555067262274,16.896017542930167,18.43207221429941,7.5392087019185965,-7.98649745503775,20.508960154006566,9.25,1.7444877998683523,-17.496002197265625,-33.83171620259907,-1.1602881919321817,-25.663859199932347,-9.328145194598903,23.97175619815647,4.468014869461308,-52.12384857387928,8.167857002666715,8,14.235000610351562,15.684997558593807,3.6850051879882812,-2.3749847412109375,-2.25,3,-0.01037943478765635,-2.529901209611747,428.5499877929688,-1.2529228434199133,433.7999877929688,-1.203252738527956,425.6000061035156,-0.01037943478765635
5639,2013-08-16,416.5199890136719,421.8200073242188,416.2699890136719,420.0,304400.0,-0.008427387910052264,-1.7889462263355522,0.5007201257585471,29.118480069068667,43.232820126446,17.315638376410845,21.544837207190085,11.344074730323769,-4.132689352320881,20.06212074405878,5.550018310546932,0.012032416578449556,-20.063510131835926,-38.918341036761944,-1.2086792269099078,-29.490925584298907,-10.636094679372945,25.533223465975823,1.2475044580924086,-49.05557622614552,9.427415452463007,8,16.225006103515625,17.710006713867188,9.8800048828125,4.44000244140625,-2.209991455078125,4,-0.011115851549401645,-1.0519409395199495,420.05999755859375,-2.529901209611747,428.5499877929688,-1.2529228434199133,433.7999877929688,-0.011115851549401645
5640,2013-08-19,420.3999938964844,424.75,415.5299987792969,417.2200012207031,240500.0,0.009315290946781296,-1.8109770280706,-0.9137881139670095,29.020543096008865,37.798347018591905,10.135517940331795,17.181641997321208,7.7378879044169935,-7.671550070811236,19.80328424163994,9.220001220703125,-1.8448729723218662,-15.3175048828125,-35.497026303490486,4.862016537865486,-25.407265593151465,-5.227744172473535,19.074896236565735,23.435974029216396,-21.465848397781272,10.089760710338984,8,6.279998779296875,13.460006713867188,7.1475067138671875,0.720001220703125,4.670013427734432,0,-0.004495680681015246,-1.7889462263355522,416.5199890136719,-1.0519409395199495,420.05999755859375,-2.529901209611747,428.5499877929688,-0.004495680681015246
5641,2013-08-20,424.8299865722656,426.8800048828125,419.5899963378906,420.760009765625,229700.0,0.010537565985008213,-1.2745723494712988,1.2798698681407266,29.676533478461195,35.58953525563942,2.840683336495715,12.310098333418068,3.57210298985558,-11.776361844521546,19.362060217557097,7.290008544921875,-3.881308949082893,-10.206510925292946,-30.91022628043487,10.497204429848978,-20.55836860286388,0.14534675227798743,11.771516598334074,44.75451558849144,4.0974593353154205,10.35185767757096,8,1.4900054931640625,9.030014038085938,2.7175140380859375,-3.114990234375,-3.149993896484375,1,-0.009909826490936746,-1.8109770280706,420.3999938964844,-1.7889462263355522,416.5199890136719,-1.0519409395199495,420.05999755859375,-0.009909826490936746
5642,2013-08-21,419.9599914550781,423.75,419.4100036621094,422.8299865722656,181300.0,-0.011463397761728111,-1.1864122747678494,-0.7051625239005737,27.651090257781405,34.15297970602994,5.974953282355898,16.74791054267189,8.77605569532642,-6.549041130524245,19.168686965872077,5.41998291015625,-6.55753347746986,-14.257005310058616,-36.012596440128675,7.498585820011442,-25.134800875093674,-3.3792097450235588,14.112931188565256,35.55373767111041,-0.6676741286814689,10.877795565035035,8,5.9600067138671875,13.900009155273438,7.5875091552734375,1.7550048828125,2.610015869140682,2,0.006738777853667166,-1.2745723494712988,424.8299865722656,-1.8109770280706,420.3999938964844,-1.7889462263355522,416.5199890136719,0.006738777853667166
5643,2013-08-22,421.1099853515625,423.9400024414063,419.17999267578125,420.4700012207031,111700.0,0.002738341556060897,-1.9565266839157613,-0.22299136574369444,28.898262730609687,33.07316065791989,4.006225999590072,15.037064067545884,7.948029977605529,-7.455938196882471,18.91039464544476,4.760009765625057,-9.23990106352295,-12.261511230468727,-34.69849140864176,10.175468947704303,-23.480001319555242,-1.0430211413822121,10.7377864283593,49.16285085113076,17.165025328298384,11.218490089086524,8,4.8100128173828125,12.750015258789062,6.7450103759765625,0.605010986328125,1.620025634765625,3,-0.002635856166259831,-1.1864122747678494,419.9599914550781,-1.2745723494712988,424.8299865722656,-1.8109770280706,420.3999938964844,-0.002635856166259831
5644,2013-08-23,422.3500061035156,423.5,418.7999877929688,423.3399963378906,131300.0,0.0029446481800186053,6.175604528723763,-1.5468980973725621,30.0277642201615,32.68591764109693,1.8229090324830395,13.105663824769977,6.938192116422499,-8.331254110303064,18.6232987939239,4.700012207031193,-10.378556120704843,-10.155990600585938,-32.90488072040728,12.592899519235402,-21.530435660496607,1.2184544593247324,7.539632916331186,60.08813794475649,31.586662705743322,11.374445059910656,8,3.5699920654296875,11.509994506835938,7.047492980957031,-0.635009765625,2.759979248046875,4,-0.010749398554073086,-1.9565266839157613,421.1099853515625,-1.1864122747678494,419.9599914550781,-1.2745723494712988,424.8299865722656,-0.010749398554073086
5645,2013-08-26,421.4200134277344,424.2099914550781,417.0199890136719,422.7699890136719,200600.0,-0.0022019478213368693,2.3995440378621726,1.3636251541307027,31.137056774019143,30.904363342710084,2.344124817027648,13.191142031100242,7.968513460436384,-7.163603630125522,18.30888341244371,7.19000244140625,-10.760127577297567,-10.1204833984375,-33.03819809116305,12.797231294288054,-21.579340744800277,1.3383739479252768,6.746468763246469,44.624922236012544,17.351988280501537,11.458857346362779,8,4.4999847412109375,12.439987182617188,7.977485656738281,0.29498291015625,1.579986572265625,0,-0.01687156670920631,6.175604528723763,422.3500061035156,-1.9565266839157613,421.1099853515625,-1.1864122747678494,419.9599914550781,-0.01687156670920631
5646,2013-08-27,419.1199951171875,420.4400024414063,418.0400085449219,418.7900085449219,231700.0,-0.005457781399224593,-1.6229633953139952,-0.24443891852789584,35.49033100381445,30.37359875158287,2.618122089100325,14.205628611632733,10.296168397682607,-4.56296177121402,17.327687709284127,3.3800048828125,-11.226861924323657,-11.142001342773426,-33.82271850887497,11.538715823328118,-22.4823599258242,0.19835724027734614,7.53010906439124,29.207307238478453,0.3356518155768633,11.340358583050785,8,2.6399993896484375,14.740005493164062,10.277503967285156,2.595001220703125,-0.8599853515625,1,0.01419644081969329,2.3995440378621726,421.4200134277344,6.175604528723763,422.3500061035156,-1.9565266839157613,421.1099853515625,0.01419644081969329
5647,2013-08-28,420.0199890136719,421.8500061035156,416.0499877929688,418.1900024414063,148700.0,0.0021473418280431034,1.1129312884594866,5.545639507999458,40.952953591675474,31.330335024622265,0.42566559431980977,11.653780527449726,9.418719982431071,-5.124666726638509,15.75677380255045,5.800018310546818,-11.124648404194318,-8.814007568359386,-30.1979031555544,12.569888018835627,-19.505955361956865,1.877940225238092,5.295702519633039,48.6519539095016,17.63628229186444,10.691947793597492,8,1.1850128173828125,13.840011596679688,9.472511291503906,1.69500732421875,1.870025634765625,2,0.003952201574995318,-1.6229633953139952,419.1199951171875,2.3995440378621726,421.4200134277344,6.175604528723763,422.3500061035156,0.003952201574995318
5648,2013-08-29,421.5199890136719,422.92999267578125,417.8399963378906,418.010009765625,106400.0,0.003571258604911698,-1.6441497499147888,1.9180355207204798,42.036698198095124,32.76569259451409,-0.9448124364669752,8.505097197535918,8.10680967945234,-6.09331340198878,14.023925761779953,5.089996337890625,-12.31194746712913,-5.990507507324196,-25.583990690687017,13.602975676038625,-15.787249099005578,3.806234084357186,2.621419389152095,67.03429860090408,33.28659379548532,9.796741591681405,8,-0.3149871826171875,12.340011596679688,7.972511291503906,0.19500732421875,-1.69000244140625,3,0.002491028510898996,1.1129312884594866,420.0199890136719,-1.6229633953139952,419.1199951171875,2.3995440378621726,421.4200134277344,0.002491028510898996
5649,2013-08-30,419.9400024414063,420.8200073242188,416.0499877929688,419.45001220703125,223600.0,-0.0037483075855135883,3.2400173611108967,0.1395991827153142,44.135924061407074,34.44517936844723,1.308973340700561,8.297373182107492,10.121531726493856,-4.0807713758251225,12.293813666737405,5.470001220703068,-12.817784118187149,-6.165493774414017,-23.45508766320711,11.124100114379075,-14.810290718810563,2.479303169982529,3.1680368065943867,47.67172674812197,9.828667507807552,8.644796944396537,8,1.5249938964843182,13.919998168945256,9.477500915527287,1.7749938964843182,-4.230010986328182,4,0.006643826567370503,-1.6441497499147888,421.5199890136719,1.1129312884594866,420.0199890136719,-1.6229633953139952,419.1199951171875,0.006643826567370503
5650,2013-09-03,419.760009765625,423.8900146484375,419.0,421.45001220703125,161400.0,-0.00042861521820947157,-2.046717243739661,-3.4490533134026893,32.554695036493655,34.7649750971175,1.5518287258067858,6.570397677203744,10.764730506363378,-3.5103844904099333,10.250754592224395,4.8900146484375,-12.087283797397788,-4.920986938476574,-18.907596649583184,9.065622772630036,-11.91429179402985,2.0723179170767025,-4.230010986328125,47.32154673766612,12.977497411291885,6.993304855553293,9,0.3699798583984375,14.099990844726562,9.657493591308594,1.954986572265625,-4.490020751953125,1,0.012745319852943249,3.2400173611108967,419.9400024414063,-1.6441497499147888,421.5199890136719,1.1129312884594866,420.0199890136719,0.012745319852943249
5651,2013-09-04,422.80999755859375,424.1600036621094,419.010009765625,419.9700012207031,138700.0,0.00726602754433836,-1.1638724154511941,-1.6804687782151757,42.45531867782751,36.40988936601151,-2.0281043700754253,1.8677239542163875,8.125904775040567,-6.160095205802236,9.571295426059187,5.149993896484375,-10.671826810402763,-0.7609985351562614,-10.967392629042592,9.44539555873007,-5.864195582099455,4.342198511786933,-7.112798461914053,83.35384140674083,46.76066524384248,5.103197046943166,9,-2.6800079345703125,11.050003051757812,6.6775054931640625,-1.095001220703125,-2.040008544921875,2,0.0004493802003342484,-2.046717243739661,419.760009765625,3.2400173611108967,419.9400024414063,-1.6441497499147888,421.5199890136719,0.0004493802003342484
5652,2013-09-05,420.1000061035156,423.4200134277344,418.0,423.3800048828125,182100.0,-0.006409478183406869,2.2261832317599297,-1.1549306368940802,50.062009563946475,38.76141679193782,0.7865510675222254,3.5848570462036378,11.01482044837735,-2.9226070605090513,10.20450066264776,5.420013427734375,-9.537457529891128,-2.7239898681640398,-11.479849538102428,6.031869801774349,-7.1019197031332055,1.653939966805126,-4.0642948242187344,49.93847577977681,8.898266026935403,4.377929834969189,9,0.0299835205078125,13.759994506835938,11.937484741210938,4.079986572265625,4.509979248046875,3,-0.004379900764479472,-1.1638724154511941,422.80999755859375,-2.046717243739661,419.760009765625,3.2400173611108967,419.9400024414063,-0.004379900764479472
5653,2013-09-06,417.5299987792969,424.2699890136719,416.0,420.3599853515625,111300.0,-0.00611760839533404,-1.8081532411413295,0.8628011053322044,51.61395090265383,41.15988197888142,3.123838088356024,5.533639742392438,13.979040009022015,0.16977851944420763,10.291595728178454,8.269989013671875,-8.80904337089163,-4.7194976806640625,-13.268972344433678,3.829976983105553,-8.99423501254887,-0.44476034877925485,6.6300048828125,18.500614411548725,-26.43408841642632,4.274737331884794,9,2.6049957275390625,16.30999755859375,19.777503967285156,9.529998779296875,8.510009765625,4,0.010442401460703854,2.2261832317599297,420.1000061035156,-1.1638724154511941,422.80999755859375,-2.046717243739661,419.760009765625,0.010442401460703854
5654,2013-09-09,416.5,421.8999938964844,416.4400024414063,417.989990234375,157800.0,-0.00246688569038922,-5.782659792251526,0.5265008141653996,43.143463877302906,42.49392721257961,3.617125952674769,5.831680104736222,15.113137254512935,1.7639421231219785,10.383397519274043,5.459991455078068,-7.454300243431646,-5.094996643066395,-13.274567816415981,3.0845745302831915,-9.184782229741188,-1.0052110563916017,7.769989013671875,6.045957245812591,-39.889398770741536,4.089785586674794,9,3.6349945068359375,16.279998779296875,20.80750274658203,10.55999755859375,3.730010986328125,0,0.007995165839773444,-1.8081532411413295,417.5299987792969,2.2261832317599297,420.1000061035156,-1.1638724154511941,422.80999755859375,0.007995165839773444
5655,2013-09-10,419.9200134277344,423.3599853515625,415.17999267578125,417.5400085449219,186100.0,0.008211316753263809,-1.3042114040592467,-1.5973291823693265,41.049991878294584,43.11166730974407,-0.042508862919930834,2.0704717431001427,11.812674101255197,-1.0196679548749898,10.31819189831184,8.17999267578125,-6.123369730175909,-1.3909835815429688,-9.377194446567103,6.595227283481165,-5.384089014055007,2.60212185096907,4.3499755859375,52.14546382372986,5.810376540387217,3.9931054325120554,9,-0.1950225830078125,12.314987182617188,18.654983520507812,8.6099853515625,4.709991455078125,1,-0.010025771189828725,-5.782659792251526,416.5,-1.8081532411413295,417.5299987792969,2.2261832317599297,420.1000061035156,-0.010025771189828725
5656,2013-09-11,420.8299865722656,425.17999267578125,419.2200012207031,421.2099914550781,212400.0,0.0021670154206352432,-2.311128818961717,-0.15966558957788377,51.85342182185098,44.32283044643023,-0.7648424131693332,0.1465091768250204,10.984354583870925,-1.272224188590144,10.996641996639084,5.959991455078125,-4.885417535701947,0.16748962402346024,-5.238128556119875,5.573107804166796,-2.535319466048236,2.8702987140951564,-5.649993896484375,56.49993896484376,8.437519785032734,2.70280909007167,9,-0.649993896484375,11.370010375976562,18.425010681152344,7.70001220703125,8.300018310546875,2,-0.013211980457668693,-1.3042114040592467,419.9200134277344,-5.782659792251526,416.5,-1.8081532411413295,417.5299987792969,-0.013211980457668693
5657,2013-09-12,417.05999755859375,422.2099914550781,415.6000061035156,420.6000061035156,155500.0,-0.008958460979406668,-1.046437800274942,9.315692258271763,42.238418745233446,44.34524384055672,2.8397460141115403,3.1743094727282823,14.828366971748437,3.1346642280671517,11.899193361545956,6.6099853515625,-3.7797828177193082,-3.0279998779296875,-7.207218107960784,1.1512183521014094,-5.117608992945236,-0.938390762914139,-1.8800048828125,18.800048828125,-27.920124904618504,2.089609115015539,9,3.1199951171875,9.444992065429688,22.972503662109375,11.470001220703125,15.04998779296875,3,0.008895582114793577,-2.311128818961717,420.8299865722656,-1.3042114040592467,419.9200134277344,-5.782659792251526,416.5,0.008895582114793577
5658,2013-09-13,415.70001220703125,418.0799865722656,413.5799865722656,417.989990234375,273100.0,-0.003260886585919609,2.6437679153899376,0.6468848869386805,37.31398025492317,43.587250084280726,3.673674779264843,4.417389715932472,16.25841512140147,5.052506553775402,11.952226651365015,4.5,-2.982064988753166,-4.169985961914051,-8.787253679500111,0.4472817556720088,-6.478619820707081,-1.8613521031210212,9.47998046875,18.27607344209161,-25.6479979933026,2.308633858793018,9,3.6799774169921875,9.644973754882812,23.784988403320312,12.829986572265625,19.029998779296875,4,0.021433661012484784,-1.046437800274942,417.05999755859375,-2.311128818961717,420.8299865722656,-1.3042114040592467,419.9200134277344,0.021433661012484784
5659,2013-09-16,411.8900146484375,420.9700012207031,411.2699890136719,418.1199951171875,483400.0,-0.009165257268975657,-1.5970471202477348,2.7205415922599214,33.61976628665607,43.705591334298774,6.952864520835817,8.287648342443049,19.946064074388914,9.398600178806419,11.4227692381864,9.70001220703125,-2.7647443223688697,-7.748484802246082,-13.41745404117006,-2.0795155633221043,-10.582969421708071,-4.914000182784093,13.057977905273447,4.457408134654664,-37.75134539809775,2.8344846194619824,9,6.3349761962890625,11.899978637695312,25.68248748779297,16.639984130859375,23.709991455078125,0,0.034353816293803296,2.6437679153899376,415.70001220703125,-1.046437800274942,417.05999755859375,-2.311128818961717,420.8299865722656,0.034353816293803296
5660,2013-09-17,418.510009765625,418.510009765625,409.3599853515625,411.2900085449219,408300.0,0.016072239874127314,1.534632373142845,-1.1589123363899991,49.087119191505835,44.442458058040806,0.15299968245386708,1.60087830973481,13.072121921974485,3.1301487706257376,11.449357688861072,9.1500244140625,-2.5696449047534884,-1.0339904785156477,-6.712514587711553,4.644533630680257,-3.8732525331136003,1.8052715760823048,5.890862646484379,57.83830706610853,13.407253827156865,2.8392620545979477,9,-1.240020751953125,4.324981689453125,19.36998748779297,10.019989013671875,14.079986572265625,1,0.0041098209853245304,-1.5970471202477348,411.8900146484375,2.6437679153899376,415.70001220703125,-1.046437800274942,417.05999755859375,0.0041098209853245304
5661,2013-09-18,420.6199951171875,423.5,416.7900085449219,419.6600036621094,370500.0,0.005041660419888405,-1.0029879979047576,0.13296278293213856,50.86656235537828,44.53185281264434,-2.5706365978087433,-0.8861121157307821,10.738755380718658,1.25230376195168,11.445144164139665,6.709991455078125,-2.357164563004744,1.2864944458007699,-3.8535789385211388,6.4265678301226785,-1.2835422463601844,3.856531137961724,-11.260009765625,79.63223550740277,34.258917786768805,2.5700366921609463,9,-3.350006103515625,2.214996337890625,17.69000244140625,7.910003662109375,6.55999755859375,2,0.009533569046112023,1.534632373142845,418.510009765625,-1.5970471202477348,411.8900146484375,2.6437679153899376,415.70001220703125,0.009533569046112023
5662,2013-09-19,422.7900085449219,423.4200134277344,417.8999938964844,421.989990234375,250400.0,0.005159082908385848,4.359169222108647,0.8333598245223639,51.79940849893634,44.55245921223129,-4.826503717041135,-2.9863485933640277,8.40078739459068,-0.624927767332963,11.416746738422807,5.52001953125,-1.5402681010757533,3.31500701904298,-2.0486364700973922,8.678650508183352,0.6331852744727939,5.996828763613166,-13.430023193359375,94.97884922519101,50.18316130148978,2.681821744570195,9,-5.52001953125,0.04498291015625,15.509986877441406,5.739990234375,6.67999267578125,3,0.014995615340368085,-1.0029879979047576,420.6199951171875,1.534632373142845,418.510009765625,-1.5970471202477348,411.8900146484375,0.014995615340368085
5663,2013-09-20,420.0,423.5,412.0,422.9800109863281,750900.0,-0.006599040867886208,4.721408670963432,-3.7249284760633223,50.082188573865125,45.32342862296043,-1.8431012447051671,-0.29909590465234714,10.744529566418805,2.361262756295389,11.712513545799446,11.5,-1.5275315433569858,0.5804977416992188,-4.734665026257289,5.895660509655727,-2.0770836422790353,3.238079125677473,-10.357214355468727,75.24755039495835,29.542698828176384,2.6575813839782585,9,-2.730010986328125,-1.32501220703125,17.769996643066406,8.529998779296875,9.839996337890625,4,0.028833298456101275,4.359169222108647,422.7900085449219,-1.0029879979047576,420.6199951171875,1.534632373142845,418.510009765625,0.028833298456101275
5664,2013-09-23,417.80999755859375,421.70001220703125,415.8900146484375,418.9200134277344,207100.0,-0.005214291527157688,-1.34748244462118,0.3724871734477568,47.468170860626955,46.03655962099736,0.6171679328244863,1.6162048214407605,12.508421428541453,4.71770315128191,11.969269502390958,5.80999755859375,-1.7461070916902486,-1.3825042724609489,-6.5566119992308245,3.7916034543089268,-3.9695581358458867,1.204549590923989,-7.890067626953112,59.759571804722235,13.67018758075374,2.587053863384951,9,-0.540008544921875,0.30999755859375,17.209999084472656,10.720001220703125,12.019989013671875,0,0.040496908945702126,4.721408670963432,420.0,4.359169222108647,422.7900085449219,-1.0029879979047576,420.6199951171875,0.040496908945702126
5665,2013-09-24,414.30999755859375,418.6400146484375,408.8999938964844,416.6400146484375,530000.0,-0.008377013523974242,2.0774074109785845,2.0990844857449207,39.0913648326858,44.618553288867886,3.618191746844616,4.802453162981294,15.574763970291087,8.408589983045829,12.332673441675663,9.740020751953125,-1.9341405189488796,-4.527003479003895,-10.023672899725796,0.9696659417180058,-7.275338189364845,-1.7786687686429445,9.19000244140625,37.054804112764494,-4.142385928469558,2.748334710360961,9,1.8899993896484375,3.5800018310546875,19.17749786376953,14.220001220703125,15.630004882812557,1,0.051386663779241726,-1.34748244462118,417.80999755859375,4.721408670963432,420.0,4.359169222108647,422.7900085449219,0.051386663779241726
5666,2013-09-25,425.0700073242188,428.0499877929688,410.0,416.55999755859375,825100.0,0.025970915085396395,1.4948202264252697,-3.6523379174852897,55.28611297026861,46.06829709164957,-7.238306131731576,-5.785570304259693,4.635488879600587,-2.152390113627405,12.106573558594192,18.049987792968807,-1.464973631833118,5.9355056762695995,-0.22914191053513377,12.100153263074333,2.8531818828672044,9.017829469671995,-16.170013427734432,84.43873932880435,42.515323449490566,3.082323793402373,9,-6.595016479492244,-6.595016479492244,5.199989318847599,3.8799896240233807,9.6199951171875,2,0.017691177650969836,2.0774074109785845,414.30999755859375,-1.34748244462118,417.80999755859375,4.721408670963432,420.0,0.017691177650969836
5667,2013-09-26,421.67999267578125,425.989990234375,420.1000061035156,424.8800048828125,399100.0,-0.007975191356777711,1.1734327316133828,-0.3760292050377231,54.33827625083502,47.95988553563978,-3.4911594959363015,-2.3872093128876486,7.922752285716285,1.3809601305451906,11.57018174854094,5.889984130859375,-1.2446129632930365,2.462490844726574,-3.7963359407462463,8.721317630199394,-0.6669225480098362,5.591904237462984,-12.779998779296875,66.73630732406153,20.947460957514743,3.1294133927364203,9,-3.2050018310546875,-3.2050018310546875,8.410003662109375,7.2700042724609375,13.149993896484375,3,0.013043066058457287,1.4948202264252697,425.0700073242188,2.0774074109785845,414.30999755859375,-1.34748244462118,417.80999755859375,0.013043066058457287
5668,2013-09-27,422.5700073242188,423.3399963378906,417.9100036621094,419.8999938964844,325500.0,0.0021106399731938286,1.5795742028082027,-0.8343760132751136,56.364024966948385,50.48702538900559,-3.692487228751986,-3.367161982285211,6.7667039585373345,0.5537306580175141,11.339059495143793,5.42999267578125,-1.4326331810376018,3.3000045776367983,-3.056989985388441,9.656999140662037,0.12150729612415034,6.478501859149446,-13.287013549804726,71.38390488074245,19.718213646409964,3.1784972815126222,9,-4.095016479492244,-4.095016479492244,7.319992065429631,6.379989624023381,13.940002441406193,4,0.01632864088054009,1.1734327316133828,421.67999267578125,1.4948202264252697,425.0700073242188,2.0774074109785845,414.30999755859375,0.01632864088054009
5669,2013-09-30,422.7300109863281,424.4100036621094,417.4200134277344,418.8900146484375,306600.0,0.0003786441520601258,-1.0619443931817056,1.4381936427746547,53.162275514086986,50.93982053595905,-2.406166799859477,-3.4861655946474457,6.316086384115181,0.45297087555445614,10.753745366582505,6.989990234375,-1.0188917664793848,3.3205078125000114,-3.2182447555940144,9.859260380594037,0.05113152845302693,6.589884096546996,-13.071677331542958,72.21943340871077,19.762869333753628,3.2693762840470106,9,-4.2550201416015625,-4.2550201416015625,7.1599884033203125,6.2199859619140625,19.329986572265625,0,0.01681921123833452,1.5795742028082027,422.5700073242188,1.1734327316133828,421.67999267578125,1.4948202264252697,425.0700073242188,0.01681921123833452
5670,2013-10-01,425.1099853515625,426.0700073242188,421.7699890136719,421.8599853515625,251900.0,0.0056300104165336595,-1.5073046603911573,0.8463549738136678,54.662308658416485,51.36157012518552,-4.192350474590398,-5.739025412120839,3.6107454253813103,-1.7904081146890576,10.664175976490931,4.300018310546932,-0.23211525603602468,5.4329833984375,-1.5862253543368752,12.452192151211875,1.9233790220503124,8.942587774824688,-15.083818614013637,83.71188681605892,30.454529455583554,3.5096043763871836,10,-6.6349945068359375,-6.6349945068359375,4.7800140380859375,3.8400115966796875,22.310028076171875,1,0.011103011887146685,-1.0619443931817056,422.7300109863281,1.5795742028082027,422.5700073242188,1.1734327316133828,421.67999267578125,0.011103011887146685
5671,2013-10-02,423.0,425.6300048828125,419.760009765625,423.0,193500.0,-0.004963386945186832,1.231933163146902,0.0,56.71338579635442,51.907567602676416,-1.910128300054339,-3.8093848486670367,5.340603578406785,0.3555541080702369,10.736491274711188,5.8699951171875,1.059954411398337,3.3134979248046648,-3.7240552415739785,10.351051091183308,-0.20527865838465686,6.832274507993986,-12.61335684134275,64.50856080411187,6.607860049982605,3.518776583189309,10,-4.5250091552734375,-4.5250091552734375,6.8899993896484375,5.9499969482421875,20.489990234375,2,0.016406625156988985,-1.5073046603911573,425.1099853515625,-1.0619443931817056,422.7300109863281,1.5795742028082027,422.5700073242188,0.016406625156988985
5672,2013-10-03,418.260009765625,426.30999755859375,417.9599914550781,422.3800048828125,333700.0,-0.011205650672281298,-2.538114388424088,-100.0,52.68794395326362,52.197095978165144,2.368811565315127,0.8281492240132593,9.705249945289552,5.187193186819059,10.73650755085627,8.350006103515625,1.2568298684212778,-1.3344924926757926,-8.397347135580162,5.728362150228577,-4.865919814127949,2.1969348287763637,-7.520099714281514,9.448794570676297,-51.25560595138735,3.5314273214521745,10,0.2149810791015625,0.2149810791015625,9.54998779296875,10.689987182617188,30.289978027343807,3,0.039281768020299035,1.231933163146902,423.0,-1.5073046603911573,425.1099853515625,-1.0619443931817056,422.7300109863281,0.039281768020299035
5673,2013-10-04,421.8900146484375,423.8599853515625,417.010009765625,419.2799987792969,226800.0,0.008678823693536009,1.091609241994325,-0.6334997481556102,60.53962846265775,53.649480156168565,-1.0782948214367138,-2.5913248518074283,5.6805066141274665,1.6421352140677072,10.449105994071783,6.8499755859375,1.3208430196353902,2.077511596679699,-4.986188271874028,9.141211465233425,-1.4543383375971644,5.609361530956562,-10.803903042261481,52.4732396584652,-14.712098566630395,3.5318499342768583,10,-3.4150238037109375,-3.4150238037109375,5.642486572265625,7.0599822998046875,25.899993896484375,4,0.03067143443679532,-2.538114388424088,418.260009765625,1.231933163146902,423.0,-1.5073046603911573,425.1099853515625,0.03067143443679532
5674,2013-10-07,419.8299865722656,423.3900146484375,417.8999938964844,419.1400146484375,181500.0,-0.004882855731697,-2.4637208182912156,0.26435545162233265,51.539150789307186,55.03256748468205,1.450988677097996,-0.28356999209449896,7.26084922118946,3.764497268771777,10.146172900035843,5.490020751953125,1.1229792230078601,-0.149015808105446,-7.038802358672683,6.740770742461791,-3.5939090833890646,3.2958774671781725,-8.404597442353747,30.32237105485952,-36.47369149598546,3.444893275283623,10,-0.80499267578125,-1.3549957275390625,7.7025146484375,9.120010375976562,31.720001220703182,0,0.03973042356870393,1.091609241994325,421.8900146484375,-2.538114388424088,418.260009765625,1.231933163146902,423.0,0.03973042356870393
5675,2013-10-08,415.7099914550781,421.55999755859375,414.0199890136719,420.7699890136719,304700.0,-0.009813484622252733,1.27108190091001,-7.333628201158831,44.531077387034436,53.837563530989364,6.470946362834297,3.694255475797263,10.80889927910647,7.9998245721387775,10.375895397605381,7.540008544921875,1.0939273237868292,-4.058509826660156,-11.208235831230127,3.091216177909814,-7.6333728289451415,-0.48364682437517104,-3.9521103519051053,13.751027391307586,-49.29718286404535,3.5748630022849737,10,4.4550018310546875,2.7649993896484375,11.952507019042969,13.240005493164062,41.170013427734375,1,0.063385549169229,-2.4637208182912156,419.8299865722656,1.091609241994325,421.8900146484375,-2.538114388424088,418.260009765625,0.063385549169229
5676,2013-10-09,415.2699890136719,417.6199951171875,413.3200073242188,415.75,267800.0,-0.0010584360502525758,1.0379083171223542,0.09486387706114374,41.2882141150051,52.38755662700826,6.006246191574803,3.8961153449520225,10.532389634214098,8.589058744364252,11.064255647751628,4.299987792968693,1.3473625137378349,-4.220512390136719,-11.624315782254143,3.183291001980706,-7.922414086195431,-0.5186106940780064,-3.186265776702953,15.01141767060688,-42.18027853221381,3.701901696058721,10,4.545013427734375,3.2050018310546875,11.725006103515625,13.680007934570312,43.07000732421875,2,0.07741957103720298,1.27108190091001,415.7099914550781,-2.4637208182912156,419.8299865722656,1.091609241994325,421.8900146484375,0.07741957103720298
5677,2013-10-10,420.7699890136719,421.1900024414063,417.4200134277344,419.2999877929688,233200.0,0.013244395563145162,2.264020080586453,-3.0624324496152417,50.839316092607866,51.773700085414866,0.4063157042702983,-1.3825757609406537,4.239610099897845,3.3075544813640363,10.852911549759307,5.920013427734432,2.4550476126464673,1.0939880371093977,-6.238979839839374,8.42695591405817,-2.5724959013649595,4.760471975583755,-8.366940485582973,70.68308558258568,15.123670747845424,3.6664839384743857,10,-0.954986572265625,-2.2949981689453125,6.225006103515625,8.180007934570312,43.30999755859375,3,0.05399624929040492,1.0379083171223542,415.2699890136719,1.27108190091001,415.7099914550781,-2.4637208182912156,419.8299865722656,0.05399624929040492
5678,2013-10-11,424.6099853515625,425.4599914550781,418.9599914550781,420.45001220703125,174400.0,0.00912611744694991,1.2184355796271222,2.829911353775359,57.154866370053725,52.2173212916334,-3.4798186526517156,-4.765145268517131,-0.34586982059897764,-0.5894213772085095,10.004173303972063,6.5,2.0442109078480826,4.488485717773415,-2.9097405134002656,11.886711948947095,0.7893726021865746,8.187598833360255,-11.893998038175994,92.99829312498898,36.4016613477226,3.6991131155868335,10,-4.79498291015625,-6.1349945068359375,2.385009765625,4.3400115966796875,34.95001220703125,4,0.05638115745578798,2.264020080586453,420.7699890136719,1.0379083171223542,415.2699890136719,1.27108190091001,415.7099914550781,0.05638115745578798
5679,2013-10-14,426.0400085449219,427.4200134277344,421.7799987792969,422.3200073242188,149900.0,0.0033678510696713015,-1.3499971389879646,0.8942368355414567,62.90429038472253,53.13309703900074,-4.906961499244176,-5.355301803936186,-2.5217423450212095,-1.907099576384553,9.789436102799225,5.6400146484375,1.9582861471367892,5.211009216308582,-1.55182428047533,11.973842713092495,1.8295924679166546,8.59242596470051,-13.017341221943695,90.2127355642178,29.857659485185202,3.381416748391942,10,-5.6699981689453125,-7.5650177001953125,0.9474868774414062,6.4749908447265625,37.79998779296875,0,0.05105154343199825,1.2184355796271222,424.6099853515625,2.264020080586453,420.7699890136719,1.0379083171223542,415.2699890136719,0.05105154343199825
5680,2013-10-15,420.2300109863281,427.3900146484375,419.3999938964844,425.0,308000.0,-0.013637211158728846,-1.4852229958376642,-1.282254690435387,44.02470038165776,51.72324310403444,0.15423448241665483,0.6220539207894831,2.452745717808625,3.963757554049323,9.233832094896604,7.990020751953125,1.535735896727033,-0.6849884033202898,-7.366916261447727,5.996939454807148,-4.0259523323840085,2.655975525743429,-6.906797253950117,49.0070969571172,-7.958628908021915,3.3409639290637068,10,0.1399993896484375,-1.7550201416015625,6.227485656738281,12.284988403320312,41.06997680664068,1,0.07453055704691125,-1.3499971389879646,426.0400085449219,1.2184355796271222,424.6099853515625,2.264020080586453,420.7699890136719,0.07453055704691125
5681,2013-10-16,424.6300048828125,432.0,422.510009765625,426.2300109863281,394300.0,0.01047044185672763,-2.2499986935960075,0.3354318215261383,53.55337450374945,51.81940205408843,-4.4591556076128995,-3.6492137227829744,-2.6444052072648674,-0.29983473126446825,9.80408086258058,11.769989013671875,1.3908039983675735,3.5145050048828352,-3.3677986013271948,10.396808611092865,0.07335320177782023,6.95565680798785,-11.012255669222668,49.451290090987676,-6.019163624831656,3.4411518031050083,10,-1.970001220703125,-4.1800079345703125,1.3499908447265625,9.05499267578125,44.709991455078125,2,0.0759484719147443,-1.4852229958376642,420.2300109863281,-1.3499971389879646,426.0400085449219,1.2184355796271222,424.6099853515625,0.0759484719147443
5682,2013-10-17,429.1300048828125,429.7200012207031,421.6199951171875,422.5700073242188,238600.0,0.010597461197406233,1.0930274737406556,-4.099982833927752,57.26950162733374,51.456054627941306,-8.107706494991874,-8.063292779212361,-7.482233597681443,-4.686018144407967,10.348630252740623,8.100006103515625,1.0699773747551262,7.69750518798827,-0.040405891849161435,15.435416267825701,3.8285496480695542,11.566460727906986,-14.776965637766239,77.99084941316889,23.51989326651639,3.868955539918721,10,-6.470001220703125,-8.680007934570312,-2.9400100708007812,4.55499267578125,38.55999755859381,3,0.06806793074992479,-2.2499986935960075,424.6300048828125,-1.4852229958376642,420.2300109863281,-1.3499971389879646,426.0400085449219,0.06806793074992479
5683,2013-10-18,432.1099853515625,433.4200134277344,427.0,431.0700073242188,308600.0,0.006944237025709121,2.5081712970683387,0.15853329487620108,59.78304115419406,52.37204244626208,-10.600259027227082,-10.63475543650884,-10.578307198362495,-7.4985701746812765,10.101867065284848,6.420013427734375,0.8678513209321181,10.071986389160145,1.0220479800538556,19.121924798266434,5.547017184607,14.59695559371329,-17.051067676318098,90.6560181799185,36.842616217347626,4.524969204553134,10,-8.739974975585938,-10.949981689453125,-8.767494201660156,1.57501220703125,33.59002685546875,4,0.0739857959882424,1.0930274737406556,429.1300048828125,-2.2499986935960075,424.6300048828125,-1.4852229958376642,420.2300109863281,0.0739857959882424
5684,2013-10-21,434.7300109863281,435.20001220703125,430.2099914550781,431.0199890136719,250100.0,0.006063330456559601,1.1462342162602053,3.567404190386955,59.98341739703806,54.08896911404025,-12.163576302453805,-12.566471574252205,-13.304750478309302,-9.953233229106104,9.93401563135205,4.990020751953125,1.3323195344243004,11.846011352539051,1.4039061971084266,22.288116507969676,6.624958774823767,17.067063930254335,-18.569427565934348,97.025312177079,45.052599279231515,5.221052577715307,10,-10.470001220703125,-12.680007934570312,-12.367523193359375,-1.8450164794921875,22.54998779296875,0,0.05711587869429735,2.5081712970683387,432.1099853515625,1.0930274737406556,429.1300048828125,-2.2499986935960075,424.6300048828125,0.05711587869429735
5685,2013-10-22,435.6000061035156,437.45001220703125,434.20001220703125,436.010009765625,188000.0,0.0020012308678980517,-1.0249275086751912,-0.11051246195607468,63.42138608480032,56.5482104440175,-11.0807214162773,-12.395200715800456,-14.144618932357957,-10.505667014966548,8.859520551837651,3.25,1.1363366183563244,11.651506042480491,0.568579427977852,22.73443265698313,6.110042735229172,17.19296934973181,-17.916268380190843,88.31330318207581,36.359594787265124,5.541463307251331,10,-8.164993286132812,-12.425003051757812,-14.592514038085938,-3.8700103759765625,23.199981689453182,1,0.06483009604840095,1.1462342162602053,434.7300109863281,2.5081712970683387,432.1099853515625,1.0930274737406556,429.1300048828125,0.06483009604840095
5686,2013-10-23,432.5899963378906,437.5,430.4700012207031,437.489990234375,190400.0,-0.006910031504705039,1.8577152816975666,11.951097878675103,65.84823040778484,58.21586759014828,-5.984872059639656,-9.268106700139072,-11.403188296239477,-7.230376924528684,9.216835445783486,7.029998779296875,1.606115386621525,8.265496826171898,-3.468741549757624,19.99973520210142,2.398377638207137,14.132616014136659,-12.929631166195179,69.08059098002137,11.264904206856862,5.8671191879647475,10,-4.3600006103515625,-9.389999389648438,-12.537506103515625,-1.81500244140625,29.010009765625,2,0.06636767308103253,-1.0249275086751912,435.6000061035156,1.1462342162602053,434.7300109863281,2.5081712970683387,432.1099853515625,0.06636767308103253
5687,2013-10-24,427.17999267578125,432.2799987792969,422.1199951171875,424.45001220703125,354700.0,-0.012506076672849531,-1.749657245742414,-0.5571395651551104,55.62882768205641,58.04630773592635,0.48054585554052665,-3.6100174082358762,-6.160916912923085,-1.529410631110352,9.480236647091864,10.470001220703125,2.729198779841454,2.5804931640624886,-9.150586460992827,14.311572789117804,-3.2850466484651406,8.446032976590118,-5.378871324689271,32.8998436421071,-24.534463057788265,5.865539812527652,10,1.2700042724609375,-3.9799957275390625,-7.12750244140625,3.595001220703125,32.44000244140625,3,0.09869376933602725,1.8577152816975666,432.5899963378906,-1.0249275086751912,435.6000061035156,1.1462342162602053,434.7300109863281,0.09869376933602725
5688,2013-10-25,429.4700012207031,429.4700012207031,424.9800109863281,427.6400146484375,298600.0,0.00536075795726676,3.907129158675894,0.6703295474870328,60.20754782828995,57.74666967410051,-1.1706800663757235,-5.646067929507751,-8.321806278197869,-3.472428302260937,9.432607568021337,4.489990234375,4.230263092653786,4.525502014160168,-7.359110249507069,16.410114277827404,-1.4168041176734505,10.467808145993786,-7.350006103515625,47.789361313723774,-12.534331982929132,5.942306131833616,10,-1.0200042724609375,-6.2700042724609375,-9.417510986328125,1.30499267578125,31.040008544921875,4,0.08899341307208575,-1.749657245742414,427.17999267578125,1.8577152816975666,432.5899963378906,-1.0249275086751912,435.6000061035156,0.08899341307208575
5689,2013-10-28,429.8399963378906,432.739990234375,428.489990234375,430.67999267578125,209100.0,0.0008615156265532331,-1.4011241476219622,-0.45901776036021014,66.25258174169807,60.21643426966054,-1.0560118354134715,-5.750943378300633,-8.441598166211861,-3.6507074542349756,9.395541758641581,4.25,4.927173508160763,4.539997863769543,-7.490169310330032,16.570165037869117,-1.4750857232802446,10.55508145081933,-7.720001220703125,50.19505051867961,-15.358011547069182,6.015083587049794,10,-0.279998779296875,-6.6399993896484375,-11.867507934570312,0.93499755859375,26.17999267578125,0,0.08342642884481988,3.907129158675894,429.4700012207031,-1.749657245742414,427.17999267578125,1.8577152816975666,432.5899963378906,0.08342642884481988
5690,2013-10-29,429.8299865722656,432.7999877929688,428.1300048828125,431.05999755859375,226000.0,-2.3287189908516304e-05,-1.0172824045084778,1.4643051771117166,66.91447995371317,61.701001541878725,0.5128980206179108,-5.659350058729331,-8.301426128462708,-3.467690862362531,9.65536200691819,4.669982910156307,5.019687246568026,4.293988037109386,-7.904494588383443,16.492470662602216,-1.8052532756370283,10.393229349855801,-5.864390869140607,50.12996753787908,-20.915064912641043,6.099241312746423,10,-0.269989013671875,-6.6299896240234375,-12.134994506835938,0.94500732421875,30.170013427734375,1,0.06386248764525448,-1.4011241476219622,429.8399963378906,3.907129158675894,429.4700012207031,-1.749657245742414,427.17999267578125,0.06386248764525448
5691,2013-10-30,429.9400024414063,434.239990234375,428.9200134277344,431.2999877929688,214600.0,0.0002559520568075069,-2.1294318283815485,1.1056692718025058,62.177954911863964,62.24638524015987,1.380490032549801,-5.505025566107122,-8.420131421734482,-3.4353558836759817,9.660963827051312,5.319976806640625,4.724304467451873,4.057003784179756,-8.232229221502507,16.34623678986202,-2.0876127186613758,10.201620287020887,-4.3502782226563,64.5215385700046,-6.297907638599753,6.144616502841135,10,-0.13000488281255684,-6.190002441406307,-12.895004272460994,0.6049957275390057,29.660003662109318,2,0.06712561098683922,-1.0172824045084778,429.8299865722656,-1.4011241476219622,429.8399963378906,3.907129158675894,429.4700012207031,0.06712561098683922
5692,2013-10-31,434.6900024414063,435.0499877929688,428.6300048828125,430.8599853515625,238900.0,0.011048053153991821,1.8219780809421788,-2.816219369895024,63.07054171784585,62.61166308056563,-2.7914324504184833,-9.445284610089004,-12.966806069623487,-7.954062035942002,9.432527142133203,6.419982910156307,6.074833715232387,7.985504150390682,-4.35464043990396,20.325648740685324,1.8154318552433324,14.155576445538031,-7.671045128906314,96.42516205871392,27.23755383725114,6.170072295147333,10,-4.880004882812557,-9.279998779296932,-16.215011596679744,-4.145004272460994,22.649993896484318,3,0.06190619409457576,-2.1294318283815485,429.9400024414063,-1.0172824045084778,429.8299865722656,-1.4011241476219622,429.8399963378906,0.06190619409457576
5693,2013-11-01,434.8299865722656,437.9400024414063,430.0,436.010009765625,156000.0,0.00032203209200365457,2.1507892776912763,-0.3080986757183107,61.79229061038399,62.81264899315961,-2.7993953397603377,-9.029057247302717,-12.934719504737245,-7.87555732607359,9.207482400784123,7.940002441406307,6.722957153715015,7.478489685058605,-5.152284878131923,20.109264248249133,1.1631024034633128,13.793876966653897,-6.553304137265627,68.29748579890085,1.6963220843706495,6.315387281595272,11,-4.79998779296875,-9.199981689453068,-16.354995727539062,-4.2849884033203125,37.029998779296875,4,0.05701080723604135,1.8219780809421788,434.6900024414063,-2.1294318283815485,429.9400024414063,-1.0172824045084778,429.8299865722656,0.05701080723604135
5694,2013-11-04,436.510009765625,439.6400146484375,433.5700073242188,434.9599914550781,180900.0,0.003863632328126476,-1.8037072276844397,-1.3135490211291283,74.56242696372612,64.05054242415137,-4.6939966111946205,-9.9031208993988,-14.459577952230006,-9.380989304458637,9.06213485636059,6.070007324218693,6.9096422075070905,8.324511718749989,-4.417398373986202,21.06642181148618,1.9535566723818647,14.695466765118113,-7.8800048828125,72.80623608017818,3.8151505040006697,6.370955046368099,11,-5.6300048828125,-10.029998779296875,-18.035018920898438,-5.9650115966796875,31.279998779296875,0,0.054981557038946915,2.1507892776912763,434.8299865722656,1.8219780809421788,434.6900024414063,-2.1294318283815485,429.9400024414063,0.054981557038946915
5695,2013-11-05,442.05999755859375,442.9800109863281,432.5499877929688,438.1900024414063,245500.0,0.01271445710019048,2.6532339957029505,2.496741548699536,75.4155334206704,65.11357609224976,-10.316118269365063,-14.100769031939706,-19.756729464844625,-14.783654282311659,8.479101689116813,10.430023193359318,6.8625702907937125,12.556999206542969,-0.20263803256710844,25.316636445653046,6.177180586987902,18.936817826098036,-12.05999755859375,93.58875932806063,21.212017930417403,6.379818619555049,11,-9.509994506835938,-13.909988403320312,-23.585006713867188,-11.514999389648438,23.839996337890625,1,0.03157940445228302,-1.8037072276844397,436.510009765625,2.1507892776912763,434.8299865722656,1.8219780809421788,434.6900024414063,0.03157940445228302
5696,2013-11-06,447.4200134277344,447.7999877929688,441.1099853515625,444.30999755859375,234600.0,0.01212508686319258,2.4573972289469435,0.8036226855502752,76.01704119736377,67.37893314950614,-14.920299546068122,-17.843536721064936,-24.72226445572079,-19.987474350892057,7.980997140664936,6.690002441406307,6.753383335355522,16.30951385498048,3.0105285541175704,29.60849915584339,9.660021204549025,22.959006505411935,-15.083611450195292,98.01786800220297,25.26272958454858,6.649492650431455,11,-11.030014038085938,-16.860015869140568,-28.945022583007812,-16.875015258789062,17.759979248046875,2,0.028116727447860423,2.6532339957029505,442.05999755859375,-1.8037072276844397,436.510009765625,2.1507892776912763,434.8299865722656,0.028116727447860423
5697,2013-11-07,443.489990234375,448.2999877929688,443.2300109863281,447.0,253200.0,-0.008783744748588784,-1.5161373377557947,-1.1286147445269799,65.76173697807474,67.99606527726,-9.424485482066132,-12.779316962768178,-20.46430818803333,-15.9305060938633,8.24316895789369,5.069976806640682,6.303130459459226,11.243490600585915,-2.2168996752916996,24.70388087646353,4.513295462647136,17.973685738524694,-10.940002441406193,73.71584280268266,3.091821990383039,6.730195137938796,11,-5.274993896484375,-12.679992675781193,-25.014999389648438,-12.944992065429688,20.510009765625,3,0.03632554561293899,2.4573972289469435,447.4200134277344,2.6532339957029505,442.05999755859375,-1.8037072276844397,436.510009765625,0.03632554561293899
5698,2013-11-08,448.5499877929688,449.1199951171875,440.239990234375,443.5799865722656,243700.0,0.011409496651592299,1.9067043598567526,-1.4159508242331664,67.92936151545558,68.18237414101084,-12.844052107349228,-16.815994760651506,-25.179170670628025,-20.75971685172732,9.112265709032538,8.8800048828125,6.105221574201664,15.106488037109443,0.31355803852648023,29.899418035692406,7.710023037817962,22.502953036400925,-12.850000000000023,96.56000559887761,28.066226962489566,7.396464999291468,11,-9.924987792968807,-17.329986572265682,-30.074996948242244,-18.004989624023494,13.210021972656193,4,0.019596497122142065,-1.5161373377557947,443.489990234375,2.4573972289469435,447.4200134277344,2.6532339957029505,442.05999755859375,0.019596497122142065
5699,2013-11-11,447.7900085449219,449.7999877929688,440.5,443.6099853515625,169100.0,-0.0016943022377200467,1.268294770689644,0.8410507377637955,65.85998621430087,68.06520816996503,-10.359508819976043,-15.118127035369696,-24.024835951777504,-19.64169304991293,9.997313150636963,9.299987792968807,6.92933598692656,13.259008789062477,-2.4139897992128,28.932007377337754,5.422509494924839,21.095508083200116,-9.406019287109359,88.34794638813372,21.43748602845423,7.836499294137648,11,-8.57501220703125,-16.230010986328068,-29.315017700195312,-17.245010375976562,22.769989013671875,0,0.05375282241078838,1.9067043598567526,448.5499877929688,-1.5161373377557947,443.489990234375,2.4573972289469435,447.4200134277344,0.05375282241078838
5700,2013-11-12,451.5499877929688,451.5499877929688,444.8699951171875,448.1300048828125,275200.0,0.008396746636363916,2.9064479860081485,0.8181731899453305,74.19599314873763,69.40054575183989,-11.973657571081674,-17.298275800631075,-27.33283509644457,-23.00743099249854,11.001562508363923,6.679992675781307,7.5157552605304545,15.452989196777423,-0.46048956026180576,31.366467953816652,7.496249818257809,23.409728575297038,-11.309997558593807,100.0,31.985812220768878,7.9567393785196,11,-11.459991455078182,-19.114990234375,-32.79999542236334,-21.004989624023494,19.290008544921818,1,0.03596505634144531,1.268294770689644,447.7900085449219,1.9067043598567526,448.5499877929688,-1.5161373377557947,443.489990234375,0.03596505634144531
5701,2013-11-13,456.8800048828125,456.9400024414063,450.5700073242188,450.5700073242188,172700.0,0.011803825122208789,-1.0190166661830646,1.8450377456141442,87.97951968030709,72.16820996989114,-14.617551771790772,-21.173921308276135,-32.237943233847545,-27.95627135823031,11.94955160805153,6.3699951171875,8.040999059968897,19.170506286621105,1.6907579462484819,36.65025462699373,10.430632116434822,27.91038045680739,-16.3800048828125,99.64073344468248,26.061840529582966,8.73987417018631,11,-13.410003662109375,-21.749999999999943,-37.56001281738281,-26.335006713867188,16.309997558593807,2,0.019742577738733447,2.9064479860081485,451.5499877929688,1.268294770689644,447.7900085449219,1.9067043598567526,448.5499877929688,0.019742577738733447
5702,2013-11-14,458.3399963378906,458.9599914550781,455.95001220703125,457.5,167600.0,0.0031955687258684584,1.8942294995378317,0.13312149966629064,87.71881419293915,75.04893481239726,-13.823705014753614,-21.432211091521935,-33.159935315379016,-29.126353655279445,13.190487929396252,3.009979248046875,8.70901813343744,19.169998168945312,-0.08273180483246279,38.42272814272309,9.543633182056396,28.79636315583423,-14.551995849609341,96.6880604874009,19.027107606924787,9.626364986888888,11,-12.585006713867188,-20.149993896484375,-39.19499969482422,-27.794998168945312,13.980010986328182,3,0.014923411425015853,-1.0190166661830646,456.8800048828125,2.9064479860081485,451.5499877929688,1.268294770689644,447.7900085449219,0.014923411425015853
5703,2013-11-15,464.0799865722656,465.70001220703125,455.92999267578125,455.92999267578125,201800.0,0.012523432997855632,-1.397552600736167,9.702415985467757,89.23003980430704,76.6786695724618,-16.738478065496338,-25.98663229086526,-38.20128291321316,-34.42051947812149,14.149319852717127,9.77001953125,10.008288472942695,23.311488342285145,1.401476947709341,45.22149973686095,12.356482644997243,34.26649403957305,-17.25758789062496,93.57132996025452,11.922401648366773,10.95500569728791,11,-14.954986572265625,-21.749984741210938,-44.93498992919922,-33.53498840332031,11.490020751953182,4,-0.00017235514260460771,1.8942294995378317,458.3399963378906,-1.0190166661830646,456.8800048828125,2.9064479860081485,451.5499877929688,-0.00017235514260460771
5704,2013-11-18,459.55999755859375,465.1400146484375,458.4599914550781,465.0,200900.0,-0.009739676660174279,1.3356594854722195,-0.6674854620140119,80.8722894651278,77.28497579962374,-9.616253803403481,-20.565466867532336,-32.987564413151006,-29.618251829667884,14.895663469351462,6.680023193359375,10.955840413448584,17.55000000000001,-5.692708212033494,40.79270821203352,5.928645893983287,29.171354106016736,-8.962076171874969,70.52323758567037,-14.488340242302726,11.621354106016739,11,-6.589996337890625,-17.009994506835938,-40.415000915527344,-29.014999389648438,17.290008544921875,0,0.004787214332663492,-1.397552600736167,464.0799865722656,1.8942294995378317,458.3399963378906,-1.0190166661830646,456.8800048828125,0.004787214332663492
5705,2013-11-19,463.8399963378906,465.5,457.42999267578125,458.5499877929688,191100.0,0.00931325355129764,-1.143428587639771,-0.9724276049321665,82.39679751939568,77.99383761318283,-11.713676652396089,-23.843803659060427,-36.62005067013939,-33.60131142052444,15.274036088915357,8.07000732421875,12.238617867066978,20.417999267578125,-4.552077804660485,45.388076339816735,7.93296073145882,32.90303780369743,-10.221656787109339,87.70644237363342,0.09875704794586682,12.4850385361193,11,-10.8699951171875,-21.289993286132812,-44.41749572753906,-33.31500244140625,12.989990234375,1,0.014487757144185265,1.3356594854722195,459.55999755859375,-1.397552600736167,464.0799865722656,1.8942294995378317,458.3399963378906,0.014487757144185265
5706,2013-11-20,461.2999877929688,467.8699951171875,459.95001220703125,464.55999755859375,110300.0,-0.005476044681303249,-1.6577298050139275,-0.6162579394610644,76.55157965510438,79.19270902174169,-7.820108297371462,-20.071719714659935,-33.47803006103214,-30.801347008229186,16.487708016081076,7.91998291015625,13.037583130533449,16.442491149902423,-9.197628275322359,42.082610575127205,3.622431437290061,29.262550862514786,-5.265313710937505,44.97482428115064,-39.80246404601714,12.82005971261238,11,-7.244995117187557,-16.554992675781307,-41.877487182617244,-31.834991455078182,18.029998779296818,2,0.020680704091419422,-1.143428587639771,463.8399963378906,1.3356594854722195,459.55999755859375,-1.397552600736167,464.0799865722656,0.020680704091419422
5707,2013-11-21,469.3399963378906,469.6099853515625,460.7099914550781,463.7099914550781,139900.0,0.01742902397068824,1.884933078772171,-1.726990189470561,79.7448749836917,80.50554385154571,-13.195305471983886,-26.13100972310434,-40.68865214701805,-38.51492382620398,18.15032033945854,8.899993896484375,13.689423390593163,22.37449951171874,-4.066099410625441,48.81509843406292,9.154200050546649,35.59479897289083,-11.910003662109375,98.02639504222938,10.703327619292054,13.2202994611721,11,-14.285003662109375,-23.725006103515625,-47.784996032714844,-40.2449951171875,8.600006103515682,3,0.008203021548463862,-1.6577298050139275,461.2999877929688,-1.143428587639771,463.8399963378906,1.3356594854722195,459.55999755859375,0.008203021548463862
5708,2013-11-22,467.6900024414063,469.4200134277344,466.4200134277344,467.45001220703125,197600.0,-0.0035155620858198233,-1.6087094976514609,0.04262700288372901,76.88858501132705,81.73094371788196,-9.548955595320365,-22.63116824678042,-38.16750161226588,-36.53966923288482,19.90278229873977,3.0,13.961593598329955,18.813505554199253,-7.826884757734035,45.45389586613254,5.493310398232609,32.1337007101659,-7.824011230468784,84.23658403363497,-4.7194105816456755,13.320195155966639,11,-10.450012207031307,-21.825012207031307,-46.135002136230526,-38.63000488281256,6.419982910156193,4,0.009899730288531305,1.884933078772171,469.3399963378906,-1.6577298050139275,461.2999877929688,-1.143428587639771,463.8399963378906,0.009899730288531305
5709,2013-11-25,465.70001220703125,470.4700012207031,465.010009765625,466.7699890136719,146600.0,-0.004254934302608593,-3.4571691932088537,-4.458418107832108,71.71997617811235,81.4558307211458,-5.30962402259803,-18.77973492903277,-35.18869083660809,-34.30677520365941,22.121632288254375,5.459991455078125,15.030600453443412,15.030514526367199,-11.036078970465155,41.09710802319955,1.9972177779510503,28.063811274783347,-4.990020751953125,63.4203536198645,-23.918984043947162,13.033296748416173,11,-5.1800079345703125,-19.405014038085938,-43.43500518798828,-42.33502197265625,9.79998779296875,0,0.021193890612997812,-1.6087094976514609,467.6900024414063,1.884933078772171,469.3399963378906,-1.6577298050139275,461.2999877929688,0.021193890612997812
5710,2013-11-26,457.2799987792969,463.3599853515625,457.0,461.20001220703125,378500.0,-0.018080337571456107,-1.8392722120421523,3.663643364422007,58.57688648391509,78.18887147710224,4.479763412787236,-8.640811898977631,-26.070725702025698,-25.79238425532344,23.80577859703767,8.70001220703125,15.485397262020228,5.238000488281273,-19.037644666755227,29.513645643317773,-6.899822089236977,17.375823065799523,13.19000244140625,2.0786841419622326,-80.44366019868475,12.137822577518257,11,5.9199981689453125,-10.985000610351562,-34.12499237060547,-34.27500915527344,21.489990234375,1,0.042796552170356605,-3.4571691932088537,465.70001220703125,-1.6087094976514609,467.6900024414063,1.884933078772171,469.3399963378906,0.042796552170356605
5711,2013-11-27,458.7999877929688,462.3299865722656,456.8800048828125,458.8599853515625,256100.0,0.0033239787826484513,-1.7948886489193545,0.015305447213319766,63.900501625906365,75.54239230298748,3.6439672475384555,-8.314092522139106,-26.928731892751046,-27.202610347692655,25.416648154671673,5.449981689453125,16.231149795677368,5.3149902343750455,-16.760169729953077,27.390150198703168,-5.722589747789016,16.352570216539107,11.670013427734318,14.127913374068779,-66.63707411954616,11.037579982164061,11,4.400009155273381,-12.504989624023494,-33.494979858398494,-35.624984741210994,24.790008544921818,2,0.03929816752181958,-1.8392722120421523,457.2799987792969,-3.4571691932088537,465.70001220703125,-1.6087094976514609,467.6900024414063,0.03929816752181958
5712,2013-11-29,461.6000061035156,463.7099914550781,458.2799987792969,459.1099853515625,163300.0,0.006102917142644548,-1.616867788832756,-41.50203458803525,62.35563951442286,72.55634782633368,1.5142520279284781,-9.480798158131051,-29.090538992839242,-29.85822512598395,27.048247777788937,5.42999267578125,16.436628783427466,6.769508361816406,-13.704502752482426,27.24351947611524,-3.46749719533301,17.006513918965823,8.326395263671884,34.731438503358284,-42.216520817385195,10.23700555714943,11,2.0749969482421875,-15.305007934570312,-35.885009765625,-38.40000915527344,27.470001220703182,4,0.03840983586290081,-1.7948886489193545,458.7999877929688,-1.8392722120421523,457.2799987792969,-3.4571691932088537,465.70001220703125,0.03840983586290081
5713,2013-12-02,459.6199951171875,463.5299987792969,459.0,460.5199890136719,172800.0,-0.004289451820076673,-3.233675113728734,-0.36144031963526285,60.947609512808874,70.34249449829825,3.1235570650877094,-5.848197318921848,-26.39222208874685,-27.863931044484616,28.300031771074043,4.529998779296875,15.566037574912116,3.5499969482422102,-14.707350438802905,21.807344335287326,-5.578676745280347,12.678670641764768,9.784550390624986,20.161817312161897,-53.05791179250309,9.128673693522545,12,4.0550079345703125,-11.894989013671875,-33.79499816894531,-36.41999816894531,32.83001708984375,0,0.039859030326885314,-1.616867788832756,461.6000061035156,-1.7948886489193545,458.7999877929688,-1.8392722120421523,457.2799987792969,0.039859030326885314
5714,2013-12-03,460.510009765625,461.6400146484375,455.4100036621094,457.6099853515625,197100.0,0.0019364141201267948,1.4147169454235764,-3.222271201383473,58.75685690629747,67.71583443017623,2.6624594298853594,-5.109994135215629,-26.46817773355292,-28.707197853446132,29.089480727720996,6.230010986328125,14.65038062910753,3.2400115966796648,-12.59892471326009,19.07894790661942,-4.679456558290212,11.159479751649542,8.393554117187477,61.445947039055206,-8.039830241917834,7.919468154969885,12,2.42999267578125,-11.210006713867188,-34.68501281738281,-37.31001281738281,29.489990234375,1,0.029532421223285032,-3.233675113728734,459.6199951171875,-1.616867788832756,461.6000061035156,-1.7948886489193545,458.7999877929688,0.029532421223285032
5715,2013-12-04,456.0199890136719,462.7999877929688,454.8800048828125,460.2099914550781,232900.0,-0.009750104572620044,-1.4482283687408197,-1.4448162646798839,49.14545387282451,64.67070934325625,6.623041382503175,0.5054106982385633,-21.086655554365393,-24.1753068219208,29.49720806372126,7.919982910156307,12.808324605147732,-1.9480087280273324,-16.10588455401313,12.209867097958465,-9.026946641020231,5.1309291849655665,12.073961255898439,12.910372190598638,-50.581503208542564,7.078937912992911,12,6.6550140380859375,-6.7199859619140625,-29.639991760253906,-32.81999206542969,30.360015869140625,2,0.042717449795263374,1.4147169454235764,460.510009765625,-3.233675113728734,459.6199951171875,-1.616867788832756,461.6000061035156,0.042717449795263374
5716,2013-12-05,460.0,463.1900024414063,457.3599853515625,459.989990234375,226200.0,0.008727711684166639,-1.2125220050032643,-0.0023889641509708807,51.57078147208458,61.54025450863324,2.725891253082011,-2.6180448498409987,-24.457416555720442,-28.021379679147685,29.32038354605273,7.170013427734432,11.613209056742448,1.4030029296874886,-11.87200036718076,14.678006226555738,-5.234498718746636,8.040504578121613,7.036834638629671,57.98417783860565,-1.2545463477076666,6.637501648434132,12,2.6750030517578125,-10.449996948242188,-33.62000274658203,-36.80000305175781,35.779998779296875,3,0.0408043239427649,-1.4482283687408197,456.0199890136719,1.4147169454235764,460.510009765625,-3.233675113728734,459.6199951171875,0.0408043239427649
5717,2013-12-06,459.6000061035156,464.1000061035156,458.8699951171875,462.6300048828125,228200.0,-0.0008695519488790548,-1.3296155074798306,-302.7042682926829,45.28423714504889,58.028660301269,1.7868817344845525,-1.0005447662535403,-23.330972198636175,-27.429175846894395,29.125534709120902,5.230010986328125,9.767753186763628,0.197508239746071,-11.01226076619173,11.407277245683872,-5.4073762632228295,5.8023927427149715,6.464282154648686,51.19306503023623,-3.549855940459345,5.604884502968899,12,3.0749969482421875,-10.050003051757812,-32.82000732421875,-36.40000915527344,35.47998046875,4,0.052197541157063654,-1.2125220050032643,460.0,-1.4482283687408197,456.0199890136719,1.4147169454235764,460.510009765625,0.052197541157063654
5718,2013-12-09,457.3399963378906,462.7300109863281,456.0299987792969,456.8800048828125,567100.0,-0.004917340590974595,-5.203704488619506,-0.1518124225729451,47.546422184701164,55.34270985755665,2.7092548604452986,2.0572303118624404,-20.38448787054665,-25.07309198695441,29.328272300136472,6.70001220703125,8.434676723191444,-2.5020019531249886,-12.549191670047833,7.5451877637978555,-7.525596811586411,2.5215929053364334,7.82954925024552,26.681031772038356,-24.989034573477095,5.023594858461418,12,2.1500091552734375,-7.1049957275390625,-29.729995727539062,-34.13999938964844,38.1300048828125,0,0.06937947968776714,-1.3296155074798306,459.6000061035156,-1.2125220050032643,460.0,-1.4482283687408197,456.0199890136719,0.06937947968776714
5719,2013-12-10,471.8599853515625,484.1600036621094,461.6099853515625,467.4700012207031,965300.0,0.03174878455840169,-1.7995029295709548,9.54362104425131,57.22781056463498,55.19281253319219,-12.119551371370846,-11.138093366258659,-34.04028334786199,-39.42197706457489,30.357462490561975,26.82000732421875,6.273277450184821,10.814488220214855,1.0843725427374693,20.54460389769224,5.949430381476191,15.67954605895352,-16.97998046875,57.99173899131479,10.430588961396097,4.865057838738691,12,-2.3399810791015625,-13.504989624023438,-44.02998352050781,-48.43998718261719,34.0,1,0.04363588245383432,-5.203704488619506,457.3399963378906,-1.3296155074798306,459.6000061035156,-1.2125220050032643,460.0,0.04363588245383432
5720,2013-12-11,467.7900085449219,473.67999267578125,466.239990234375,470.8599853515625,448100.0,-0.008625390863792437,-1.4116649107968682,-0.6993138733828753,55.691998040795305,54.280756579290966,-7.154298377110877,-6.101921593625775,-29.21231411810959,-35.23076846777451,31.200149432734946,7.44000244140625,4.230302323535909,5.9325103759765625,-3.1500789907601074,15.015099742713232,1.3912156926082275,10.473805059344897,-12.324403686523453,41.805928632491614,-5.831117606031569,4.541294683368344,12,1.7299957275390625,-9.435012817382812,-39.11000061035156,-43.52000427246094,34.449981689453125,2,0.0474785503097066,-1.7995029295709548,471.8599853515625,-5.203704488619506,457.3399963378906,-1.3296155074798306,459.6000061035156,0.0474785503097066
5721,2013-12-12,465.8999938964844,469.4100036621094,463.5,466.3800048828125,266200.0,-0.004040305722468163,-1.2386382683582349,0.15635655138821236,46.618168202944716,52.532148655793385,-4.639083271165703,-3.6907295505104685,-26.502619478871964,-33.2409377970651,31.225150291229554,5.910003662109375,2.659167403817719,3.59149627685548,-5.345029750468655,12.528022304179615,-0.8767667368065872,8.059759290517547,-9.860501062011735,35.087072178995925,-5.920933643124542,4.468263013662079,12,3.6200103759765625,-3.6999969482421875,-35.54998779296875,-39.959991455078125,37.480010986328125,3,0.04395795504319855,-1.4116649107968682,467.7900085449219,-1.7995029295709548,471.8599853515625,-5.203704488619506,457.3399963378906,0.04395795504319855
5722,2013-12-13,465.17999267578125,470.7699890136719,463.8500061035156,466.2900085449219,217200.0,-0.0015453986480693516,-2.6710891650139637,2.312480132239812,47.48647399804897,51.03646693193117,-3.7524690035959907,-2.5634481179462227,-24.801597287511186,-32.39076286431856,31.0685361133741,6.91998291015625,2.526393593655939,2.5294952392578125,-6.290330713974072,11.349321192489697,-1.8804177373581297,6.939408215873755,-8.578089624755876,32.527523313993605,-2.8879206883064157,4.409912976615954,12,4.3400115966796875,-2.9799957275390625,-31.704994201660156,-36.83000183105469,34.110015869140625,4,0.06578100216112048,-1.2386382683582349,465.8999938964844,-1.4116649107968682,467.7900085449219,-1.7995029295709548,471.8599853515625,0.06578100216112048
5723,2013-12-16,464.0,469.0700073242188,463.70001220703125,466.2699890136719,280500.0,-0.002536636773636247,-2.7422030347820012,2.045005910977923,48.26953352642886,49.871208778612434,-2.1074557595694614,-1.464859175892684,-22.75109254280244,-31.11280139259418,30.217697830932856,5.369995117187557,1.929349597594694,1.3535018920898665,-7.46366694403207,10.170670728211803,-3.055082525971102,5.762086310150835,-6.846934936752973,10.598725976730874,-20.395466522174388,4.408584418060957,12,5.5200042724609375,-1.8000030517578125,-29.487503051757812,-35.40000915527344,35.25,0,0.06698272968160701,-2.6710891650139637,465.17999267578125,-1.2386382683582349,465.8999938964844,-1.4116649107968682,467.7900085449219,0.06698272968160701
5724,2013-12-17,461.760009765625,467.3399963378906,461.1400146484375,463.7699890136719,274300.0,-0.004827565160290925,-2.815409174139631,0.8854576986677063,55.21659006480894,50.54577946661071,0.3670980263847241,0.9996540422268936,-19.582260026051017,-28.813059555445648,29.138369565737772,6.199981689453125,1.1943754710466123,-0.996488952636696,-9.705759126987857,7.712781221714465,-5.351124039812305,3.358146134538913,-4.066805930400733,4.944148353654085,-28.480468632226987,4.3546350871755815,12,8.334991455078125,0.5699920654296875,-26.837509155273438,-32.75001525878906,41.839996337890625,1,0.07300327170425236,-2.7422030347820012,464.0,-2.6710891650139637,465.17999267578125,-1.2386382683582349,465.8999938964844,0.07300327170425236
5725,2013-12-18,470.55999755859375,471.20001220703125,461.6000061035156,464.75,319300.0,0.019057492218599315,1.7080309565007792,-2.890575892382673,61.70848499948344,51.67219096965503,-6.876642605735867,-7.664012807608174,-27.199178116385895,-37.51860260193166,28.387799677402782,9.600006103515625,0.8934554197098805,7.467498779296875,-1.9106033106590417,16.84560086925279,2.7784477343188883,12.156549824274862,-12.337457726831758,93.63802381949121,55.38598107442898,4.689051044977969,12,-0.464996337890625,-6.0449981689453125,-35.17250061035156,-41.21000671386719,30.470001220703125,2,0.07501697546777386,-2.815409174139631,461.760009765625,-2.7422030347820012,464.0,-2.6710891650139637,465.17999267578125,0.07501697546777386
5726,2013-12-19,470.8399963378906,473.3299865722656,467.3999938964844,471.239990234375,287300.0,0.000595033111079557,1.5895240443239138,-0.06884579424525428,59.685521876043644,53.27233371754333,-6.0986179830889,-7.581352360935227,-26.25427648436107,-37.764799406286556,27.433626786223037,5.92999267578125,0.736798947355453,7.270497131347668,-2.6769101370734916,17.217904399768827,2.2967934971370596,12.244200765558276,-12.098707229521665,79.5734539018278,39.18752976360493,4.973703634210588,12,-0.7449951171875,-3.4749908447265625,-34.57749938964844,-40.61500549316406,22.100006103515682,3,0.06668930876881296,1.7080309565007792,470.55999755859375,-2.815409174139631,461.760009765625,-2.7422030347820012,464.0,0.06668930876881296
5727,2013-12-20,473.1900024414063,473.92999267578125,470.95001220703125,472.3900146484375,446900.0,0.004991092774177197,1.614054343461384,-2.000000000000142,64.1148380035527,55.11326880852684,-7.060659196827487,-10.148453291400017,-27.504128673342564,-40.129107154830876,26.28007554598133,3.089996337890625,1.6514255754534588,9.42800292968758,-1.1204431716658974,19.976449031041057,4.1537798790108695,14.70222598036429,-13.940339041962545,94.2142962810967,49.152241277244784,5.274223050676735,12,-0.5399932861328693,-3.6699981689453693,-33.889999389648494,-40.270004272460994,25.730010986328068,4,0.06380101499533386,1.5895240443239138,470.8399963378906,1.7080309565007792,470.55999755859375,-2.815409174139631,461.760009765625,0.06380101499533386
5728,2013-12-23,472.3200073242188,474.989990234375,465.3399963378906,465.3399963378906,269000.0,-0.0018385745951917665,-1.7650368789923094,8.725146868085206,62.28928257950772,55.67565458795713,-4.293828361761257,-9.395517886184678,-25.64519976936765,-39.269197295688684,24.667578851342626,9.649993896484375,2.184437779515008,8.326507568359432,-2.773701916813593,19.426717053532457,2.776402825772891,13.876612310945973,-12.572137119521756,80.72211107095997,36.17381722860047,5.550104742586524,12,-4.255004882812557,-2.8000030517578693,-30.347511291503963,-38.39001464843756,22.739990234374943,0,0.0571011195852007,1.614054343461384,473.1900024414063,1.5895240443239138,470.8399963378906,1.7080309565007792,470.55999755859375,0.0571011195852007
5729,2013-12-24,475.5700073242188,479.95001220703125,471.3599853515625,479.95001220703125,86900.0,0.006880928077579895,2.922382319333352,-0.6275068751885352,70.88232437059492,57.36346862460154,-7.780411148762596,-12.509540078663065,-27.894212001122014,-42.51128499961743,23.527946825740255,8.59002685546875,3.29902220642623,11.083007812500057,-1.155861183866648,23.32187680886676,4.9635733143167045,17.20244231068341,-15.33389445037352,76.13077152070652,26.44117163595419,6.119434498183345,12,-5.024993896484432,-6.050003051757869,-29.842506408691463,-38.270004272460994,7.489990234374943,1,0.04979286395501692,-1.7650368789923094,472.3200073242188,1.614054343461384,473.1900024414063,1.5895240443239138,470.8399963378906,0.04979286395501692
5730,2013-12-26,476.8500061035156,479.95001220703125,474.4599914550781,479.95001220703125,125000.0,0.0026915044253918996,2.5419418985833966,0.7077631615618386,69.10000380518821,59.86145035818414,-8.537954648834557,-12.910139183472893,-27.950408872274465,-43.77920098998618,24.1333779557167,5.490020751953125,4.603936731396459,11.384506225585938,-1.5383898655978214,24.307402316769696,4.92305817999403,17.845954271177845,-16.135415413905037,78.78163767047319,28.896142326960927,6.461448045591891,12,-6.30499267578125,-7.3300018310546875,-29.090003967285156,-39.55000305175781,9.339996337890682,3,0.05609730451422723,2.922382319333352,475.5700073242188,-1.7650368789923094,472.3200073242188,1.614054343461384,473.1900024414063,0.05609730451422723
5731,2013-12-27,476.8299865722656,479.0,474.0799865722656,475.3800048828125,180600.0,-4.1982868813628116e-05,-1.4296252759756163,-0.4677351079434146,69.7004209515515,62.32966668635109,-7.604123176847679,-12.089958002967876,-26.823434573392944,-43.69535900961466,24.768557498342535,4.920013427734375,4.252048411590977,10.462986755371105,-3.0060761960056652,23.932049706747875,3.7284552796827484,17.197518231059462,-15.646487623205076,78.64461159583158,27.72967314438594,6.734531475688373,12,-6.28497314453125,-7.3099822998046875,-29.069984436035156,-39.52998352050781,10.490020751953182,4,0.05075186730808423,2.5419418985833966,476.8500061035156,2.922382319333352,475.5700073242188,-1.7650368789923094,472.3200073242188,0.05075186730808423
5732,2013-12-30,479.3299865722656,479.6600036621094,474.5299987792969,476.8299865722656,195100.0,0.0052429588541011984,2.246803414841426,1.724159703660051,75.00569125102027,65.30035087797236,-8.812604702031763,-13.906563740188062,-28.309677222938717,-45.95715875209123,25.269300346288237,5.1300048828125,4.370898802576221,12.076487731933582,-2.369940024866821,26.522915488733986,4.853273853533381,19.299701610333784,-17.686957528944106,95.75616042912556,40.050080735009,7.223213878400204,12,-8.78497314453125,-9.809982299804688,-29.92999267578125,-40.94499206542969,37.82998657226551,0,0.028393833581051853,-1.4296252759756163,476.8299865722656,2.5419418985833966,476.8500061035156,2.922382319333352,475.5700073242188,0.028393833581051853
5733,2013-12-31,477.9400024414063,483.739990234375,475.8200073242188,483.739990234375,174800.0,-0.0028998480583266595,1.7310343376092914,-2.319995117187477,59.85736677736404,65.81599273492293,-5.852762931870757,-11.672156342553478,-25.997254373401688,-44.23851625039259,25.95647170100398,7.919982910156193,5.2726636088958685,9.770503234863327,-4.9584257120529855,24.49943218177964,2.4060387614051706,17.134967708321483,-15.84663390570904,53.15035940720043,-2.1729688598454047,7.364464473458145,12,-5.270004272460994,-8.41999816894537,-27.605010986328182,-38.68501281738287,56.46002197265619,1,0.04389674620069095,2.246803414841426,479.3299865722656,-1.4296252759756163,476.8299865722656,2.5419418985833966,476.8500061035156,0.04389674620069095
5734,2014-01-02,474.1099853515625,479.70001220703125,472.510009765625,477.6700134277344,151800.0,-0.008013593903584915,-1.1272261874128147,0.6137992360066147,60.326757428186475,65.66246744922327,-0.09685767838089987,-7.136936694069391,-21.354749189652694,-40.107876939268465,27.20139975024879,7.19000244140625,6.161429691659748,5.260487365722668,-9.233395430913447,19.754370162358782,-1.9864540325953612,12.507428764040696,-11.575284113336977,14.247358580807862,-41.01839133430812,7.246941398318049,1,0.4300079345703125,-4.5899810791015625,-22.5574951171875,-34.85499572753906,52.320007324218636,3,0.04418808473627989,1.7310343376092914,477.9400024414063,2.246803414841426,479.3299865722656,-1.4296252759756163,476.8299865722656,0.04418808473627989
5735,2014-01-03,475.5,478.5799865722656,472.7799987792969,474.2799987792969,193500.0,0.0029318400611342277,-1.7488085854166515,-0.3426942694269427,65.94685075893452,66.35817065843337,-0.7961662909262941,-7.370625942350728,-21.92741874204262,-41.122425755417225,28.326517100729916,5.79998779296875,7.21630432394096,5.676501464843739,-7.767373040548762,19.12037597023624,-1.0454357878525116,12.398438717539989,-12.532792713296772,26.62507065524588,-29.904589587223807,6.721937252696243,1,-0.9600067138671875,-5.9799957275390625,-22.092498779296875,-35.81500244140625,60.6199951171875,4,0.015899048493362322,-1.1272261874128147,474.1099853515625,1.7310343376092914,477.9400024414063,2.246803414841426,479.3299865722656,0.015899048493362322
5736,2014-01-06,478.7699890136719,483.2999877929688,476.80999755859375,478.510009765625,357100.0,0.006876948504041858,-2.5464392025414924,0.21309753108037122,70.81163687346653,67.10225942175713,-3.154746082452732,-9.657457013754197,-24.228176759010125,-44.12505263407951,29.639584473084813,7.799987792968807,8.256288345680161,8.00799102783202,-5.166364541649273,21.182346597313312,1.4208132430913452,14.595168812572695,-15.378925799460546,55.743456237227704,-3.664417099507965,6.587177784740652,1,-4.2299957275390625,-9.249984741210938,-24.022491455078125,-39.084991455078125,63.30001831054699,0,0.015498075480922635,-1.7488085854166515,475.5,-1.1272261874128147,474.1099853515625,1.7310343376092914,477.9400024414063,0.015498075480922635
5737,2014-01-07,483.5899963378906,486.3999938964844,478.5199890136719,479.2200012207031,417300.0,0.0100674800735705,-1.7313615976982313,16.809015142622375,76.99089518488401,68.7357719334656,-7.089958050028997,-13.268316281019906,-27.828553465556467,-48.56312787184527,30.984491233447763,7.8800048828125,8.398599124235716,11.628498840332043,-1.6349754171898212,24.891973097853906,4.996761711571082,18.260235969093003,-19.783554314721357,79.76961289429569,13.601630984398014,6.6317371287609355,1,-4.7100067138671875,-12.949996948242188,-28.842498779296875,-43.904998779296875,57.20999145507824,1,0.007713168209794841,-2.5464392025414924,478.7699890136719,-1.7488085854166515,475.5,-1.1272261874128147,474.1099853515625,0.007713168209794841
5738,2014-01-08,489.0700073242188,489.0700073242188,481.9400024414063,483.5899963378906,312100.0,0.011331936201796955,1.6021863461955588,1.2540084918573275,84.54335608189484,70.25366434583226,-11.11273789640353,-17.12744439185957,-32.07393460126764,-53.48990238847284,33.12595547705725,7.1300048828125,8.879061203734523,15.522009277343784,2.0336755889735514,29.010342965714017,8.77784243315864,22.26617612152893,-24.35982322611693,100.0,25.009962438423784,6.744166844185117,1,-8.279998779296932,-17.095001220703182,-34.085006713867244,-49.38500976562506,50.01000976562506,2,0.057435470177361836,-1.7313615976982313,483.5899963378906,-2.5464392025414924,478.7699890136719,-1.7488085854166515,475.5,0.057435470177361836
5739,2014-01-09,492.45001220703125,493.2200012207031,486.8699951171875,489.260009765625,354300.0,0.006911086004445455,1.6850030969340353,0.5821160668043979,82.08734224553957,71.69670195031574,-13.23869858825526,-19.906416940200984,-34.16650616183358,-56.234875829258215,32.90878273813757,6.350006103515625,9.076180316797604,17.872512817382812,1.995145713776708,33.74987992098892,9.933829265579732,25.811196369185893,-26.278238715362363,96.23293091143633,22.626774737127562,7.938683551803066,1,-9.585006713867188,-18.400009155273438,-36.75000762939453,-52.7650146484375,49.54998779296875,3,0.08518633600803938,1.6021863461955588,489.0700073242188,-1.7313615976982313,483.5899963378906,-2.5464392025414924,478.7699890136719,0.08518633600803938
5740,2014-01-10,490.0,493.1099853515625,488.8200073242188,492.989990234375,393100.0,-0.00497514904315044,1.6563492063491712,-0.9373002965655792,76.40569469854688,72.44173236664857,-9.752807715500353,-16.556008854605068,-30.43066320824613,-53.219584532047236,32.679873714549586,4.289978027343693,9.467769194160098,14.312001037597668,-2.637152279340114,31.26115435453545,5.837424379128777,22.78657769606656,-21.664368290008383,80.37781534358768,7.215570983418388,8.474576658468893,1,-7.1349945068359375,-15.949996948242188,-33.87999725341797,-50.31500244140625,46.340026855468864,4,0.07434692382812469,1.6850030969340353,492.45001220703125,1.6021863461955588,489.0700073242188,-1.7313615976982313,483.5899963378906,0.07434692382812469
5741,2014-01-13,486.3800048828125,495.0,485.5299987792969,490.1900024414063,419300.0,-0.007387745137117374,-2.4373809207319774,1.2742508369396777,67.56322941386816,71.61479216252056,-5.180461788076968,-11.934944581926061,-25.54393764241172,-49.12035594661165,32.713431204878475,9.470001220703125,9.108440008177809,9.668005371093727,-7.265878109243147,26.6018888514306,1.2010636309253186,18.134947111262136,-16.053623611963985,47.69423925543085,-21.863008527935882,8.466941740168435,1,-2.625,-10.865005493164062,-30.392501831054688,-46.69500732421875,52.210021972656364,0,0.10226569705791921,1.6563492063491712,490.0,1.6850030969340353,492.45001220703125,1.6021863461955588,489.0700073242188,0.10226569705791921
5742,2014-01-14,495.7799987792969,498.239990234375,487.2999877929688,498.239990234375,350800.0,0.019326439825068764,7.89434182287333,0.6456674623135606,75.45569359535506,73.34793958674177,-13.412050098311397,-19.947646603593967,-33.69498522735228,-57.903830659775565,32.73166124909008,11.8599853515625,9.093208571265734,17.537998962402355,-0.5021687455604251,35.578166670365135,8.517915108420993,26.558082816383717,-22.98625563553321,84.90801658060573,16.07058465571518,9.020083853981388,1,-10.404998779296875,-18.645004272460938,-39.66749572753906,-56.095001220703125,43.18002319335926,1,0.0933680436058264,-2.4373809207319774,486.3800048828125,1.6563492063491712,490.0,1.6850030969340353,492.45001220703125,0.0933680436058264
5743,2014-01-15,495.0799865722656,498.3800048828125,492.2999877929688,497.0,194000.0,-0.0014119412012481014,1.5982850249421034,0.7804959743949187,72.4097776699689,74.69049739138426,-11.203181005238719,-17.707696453288236,-31.732923141759215,-56.60347290531763,32.786337247013854,6.080017089843693,9.104295832301375,15.28398742675779,-2.944164905322964,33.51213975883854,6.169911260717413,24.398063592798167,-19.232693777628583,74.31893585136878,6.13951712560268,9.114076166040384,1,-9.499984741210938,-17.874984741210938,-38.96748352050781,-54.84498596191406,47.13003540039051,2,0.09234871628976582,7.89434182287333,495.7799987792969,-2.4373809207319774,486.3800048828125,1.6563492063491712,490.0,0.09234871628976582
5744,2014-01-16,495.4700012207031,497.25,491.0499877929688,495.0299987792969,222300.0,0.0007877810838967658,2.1000061035155966,-0.22916633553206708,71.83391424461256,75.34461555645962,-9.213543666938051,-16.27730010925694,-30.88449562794176,-56.404578859369906,33.26438678159269,6.200012207031193,8.697121783118803,13.988502502441406,-3.433930434160061,31.410935439042873,5.277286034140673,22.69971897074214,-16.468128733721528,77.35406786061192,10.0813633896597,8.711216468300721,1,-7.875,-15.709991455078125,-40.60749816894531,-53.57499694824219,43.82998657226574,3,0.08801746979978109,1.5982850249421034,495.0799865722656,7.89434182287333,495.7799987792969,-2.4373809207319774,486.3800048828125,0.08801746979978109
5745,2014-01-17,505.8599853515625,505.8599853515625,496.4700012207031,500.0,486800.0,0.020969956011991142,2.2047807520049996,13.318074628936053,77.38160414914397,76.07461192042376,-16.588532721969216,-25.177990136881817,-40.068691147166646,-66.12440899624596,33.64274339266032,10.389984130859375,9.717951904593235,22.613487243652344,2.8541588892320533,42.372815598072634,12.733823066442199,32.49315142086249,-24.145174329164604,100.0,32.754412777907774,9.87966417721015,1,-13.669998168945312,-22.3599853515625,-41.9224853515625,-57.11997985839844,29.179992675781364,4,0.07144272268011265,2.1000061035155966,495.4700012207031,1.5982850249421034,495.0799865722656,7.89434182287333,495.7799987792969,0.07144272268011265
5746,2014-01-21,502.239990234375,507.7200012207031,498.8599853515625,498.8599853515625,390200.0,-0.007156120709313818,-4.24260536675214,0.5767940839495885,71.16200690859334,75.42695766750259,-10.380864968298908,-20.116346438246467,-35.43290709745304,-61.81178170994775,33.880476141296256,8.860015869140625,11.083243000739742,17.423492431640625,-3.1579555097928846,38.004940373074135,7.132768460923842,27.71421640235741,-16.661951319310788,73.1635289774824,9.130896962632733,10.290723970716765,1,-7.4099884033203125,-17.809982299804688,-38.302490234375,-53.49998474121094,36.220031738281136,1,0.06789590093210363,2.2047807520049996,505.8599853515625,2.1000061035155966,495.4700012207031,1.5982850249421034,495.0799865722656,0.06789590093210363
5747,2014-01-22,503.3800048828125,506.1000061035156,501.3399963378906,503.0,392300.0,0.0022698603667650197,-1.572969762953432,0.11242731770739282,73.60799120043582,74.21191712511825,-9.407779608562066,-19.898859231975564,-35.396246598607036,-62.25987365752269,34.07066259913877,4.760009765625,12.349816268707514,17.05400695800779,-4.34907981072854,38.45709372674412,6.352463573639625,27.755550342375955,-13.8164127527333,73.96524989793912,8.202640598710019,10.701543384368177,1,-6.7550048828125,-18.949996948242188,-37.52000427246094,-54.63999938964844,35.059997558593636,2,0.06994720018895717,-4.24260536675214,502.239990234375,2.2047807520049996,505.8599853515625,2.1000061035155966,495.4700012207031,0.06994720018895717
5748,2014-01-23,499.2900085449219,504.1700134277344,497.4400024414063,503.260009765625,182400.0,-0.008125067142551234,1.3246981188760496,-10.44723739158368,73.25452732459594,73.2304932450134,-4.152276279024534,-14.424279759312526,-30.315964537733237,-57.51866393511267,35.093118500864364,6.730010986328068,13.187964109870336,11.615510559082054,-9.468114095363717,32.699135213527825,1.0736982318591686,22.15732288630494,-6.458262778530354,49.430198647854354,-21.9048853854284,10.541812327222898,1,-2.665008544921875,-14.860000610351562,-33.43000793457031,-50.55000305175781,41.939971923828125,3,0.0794528485425623,-1.572969762953432,503.3800048828125,-4.24260536675214,502.239990234375,2.2047807520049996,505.8599853515625,0.0794528485425623
5749,2014-01-24,499.25,506.4599914550781,498.20001220703125,499.0,447000.0,-8.013087431590904e-05,-7.9298251402177495,-0.06297227282860196,72.49477403481511,72.79594650459876,-3.404243811218521,-13.195821321969447,-29.24121747519871,-56.7958355259309,35.70281962917063,8.259979248046875,13.410749215331691,10.391502380371094,-10.488620556107662,31.27162531684985,-0.04855908786828422,20.83156384861047,-3.738368251832412,24.711100260416664,-50.119887564285825,10.44006146823939,1,-2.625,-14.819992065429688,-33.38999938964844,-50.50999450683594,39.309997558593864,4,0.08604911762174483,1.3246981188760496,499.2900085449219,-1.572969762953432,503.3800048828125,-4.24260536675214,502.239990234375,0.08604911762174483
5750,2014-01-27,503.6000061035156,508.989990234375,496.7200012207031,508.989990234375,521600.0,0.008713081829775815,3.5528850236950724,-21.5599365234375,73.04621422671698,73.40516703935974,-6.282929202286709,-16.273375406144737,-32.605817457744934,-60.427920599959634,36.42920616936862,12.269989013671875,12.918405388023416,13.404008483886741,-7.663466396100262,34.471483363873745,2.87027104389324,23.937745923880243,4.1199951171875,56.07180964177256,-20.2989620506565,10.533737439993507,1,-5.45501708984375,-18.305007934570312,-37.38750457763672,-54.86000061035156,40.24002075195324,0,0.07088955769812899,-7.9298251402177495,499.25,1.3246981188760496,499.2900085449219,-1.572969762953432,503.3800048828125,0.07088955769812899
5751,2014-01-28,501.0299987792969,507.7900085449219,499.45001220703125,503.7999877929688,332000.0,-0.005103271034691881,-1.8128329036142719,0.5139141315487115,66.89266124579217,72.45371900051943,-1.5827200890679478,-12.434951934528726,-29.231779453044055,-57.196347846075014,37.27213021375556,8.339996337890625,12.478094026511826,9.624000549316406,-10.986043833322583,30.234044931955395,-0.6810216420030883,19.9290227406359,-4.30999755859375,35.12633592247981,-39.12850010702344,10.3050221913195,1,-1.010009765625,-13.865005493164062,-33.724998474121094,-52.28999328613281,40.470001220703125,1,0.06788012560307455,3.5528850236950724,503.6000061035156,-7.9298251402177495,499.25,1.3246981188760496,499.2900085449219,0.06788012560307455
5752,2014-01-29,492.9400024414063,501.4200134277344,492.3200073242188,498.95001220703125,307700.0,-0.01614673045047388,-1.5103465113146788,2.169687221126556,53.56812848548969,70.36020242446617,6.7744646913510564,-3.4499273938851616,-20.46224861738375,-48.441841833054866,37.54446028218826,9.100006103515568,12.220424436153507,0.8535034179687955,-18.961098585676893,20.668105421614484,-9.05379758385402,10.760804419791612,14.850006103515568,3.7192306706551435,-64.49978854233325,9.90730100182283,1,7.079986572265568,-5.775009155273494,-24.209999084472713,-44.199996948242244,49.04998779296869,2,0.0923439349734263,-1.8128329036142719,501.0299987792969,3.5528850236950724,503.6000061035156,-7.9298251402177495,499.25,0.0923439349734263
5753,2014-01-30,498.9200134277344,500.4800109863281,492.8599853515625,492.8599853515625,317100.0,0.012131316096706701,-1.51484829409543,-1.0083225007109005,55.69241228284504,68.56670220649201,1.56055369208633,-8.197889072887278,-25.86427167880879,-53.6747877494671,37.374889957359606,7.620025634765625,12.81638174949029,5.784513854980446,-13.075095786526958,24.64412349648785,-3.645290965773256,15.214318675734148,8.8699951171875,39.592158786764635,-24.047124206445808,9.429804820753713,1,1.7349853515625,-11.755020141601562,-27.835006713867188,-50.18000793457031,42.709991455078125,3,0.07921107181521392,-1.5103465113146788,492.9400024414063,-1.8128329036142719,501.0299987792969,3.5528850236950724,503.6000061035156,0.07921107181521392
5754,2014-01-31,495.05999755859375,497.8900146484375,494.1099853515625,494.7200012207031,347100.0,-0.0077367428951609085,-3.846104188266594,0.05610474631751228,54.3440874864416,66.0069781328584,5.985761069229909,-2.833132714564101,-21.313489698286105,-49.06612211854929,37.894636503468845,4.810028076171875,12.025429753686751,0.8769973754882585,-15.725421666616,17.479416417592518,-7.424212145563843,9.17820689654036,12.420610961914065,16.436670926072775,-43.22287304927772,8.301209521052126,1,5.595001220703125,-4.885009765625,-26.267494201660156,-44.269989013671875,44.91998291015625,4,0.09326138879700485,-1.51484829409543,498.9200134277344,-1.5103465113146788,492.9400024414063,-1.8128329036142719,501.0299987792969,0.09326138879700485
5755,2014-02-03,483.05999755859375,498.0400085449219,481.739990234375,496.9400024414063,402000.0,-0.024239486242432107,1.0273633068265928,-40.82398348442706,47.508252382265546,63.37878318548865,16.10508790218023,10.289849123149452,-8.885900797453871,-36.434259194150854,37.79697722610252,16.300018310546875,11.213483009444872,-11.501002502441395,-26.587423891955268,3.5854188870724784,-19.044213197198303,-3.9577918076844867,24.1173989379883,5.067203057144564,-53.78819581681377,7.5432106947569295,2,12.30499267578125,7.69000244140625,-13.027488708496094,-31.5,57.849975585937386,0,0.11489256051111574,-3.846104188266594,495.05999755859375,-1.51484829409543,498.9200134277344,-1.5103465113146788,492.9400024414063,0.11489256051111574
5756,2014-02-04,486.1900024414063,488.0700073242188,481.2999877929688,484.3900146484375,376000.0,0.006479536493668947,1.4352598935177063,-0.12968207202849835,42.05469290046126,59.872861152158144,11.688096041161998,8.162743280944028,-11.461245297305993,-38.92231520619259,37.16854269437667,6.77001953125,10.465460268170204,-8.741998291015591,-22.499792372235333,5.015795790204152,-15.62089533162549,-1.8631012504056912,19.969897804687434,24.304216789803693,-29.964560384605658,6.878897040609876,2,8.954986572265568,4.559997558593693,-16.15749359130865,-34.41000366210943,42.54998779296869,1,0.11857509229842766,1.0273633068265928,483.05999755859375,-3.846104188266594,495.05999755859375,-1.51484829409543,498.9200134277344,0.11857509229842766
5757,2014-02-05,487.3200073242188,488.260009765625,481.5299987792969,482.0199890136719,234500.0,0.0023242042763902404,-1.1433160173580907,2.944474585466691,43.616344511887476,56.579729728523866,8.985307930846545,7.722443054532107,-12.271216307246561,-39.33708712797875,36.17123755014254,6.730010986328125,8.221502345807266,-7.798493957519497,-20.99874113442354,5.4017532193845454,-14.39861754597149,-1.1983703690675043,17.348298174687443,31.38692519065517,-19.50518428246265,6.600123588452017,2,7.824981689453068,3.429992675781193,-17.28749847412115,-35.54000854492193,45.92999267578119,2,0.11117949573479069,1.4352598935177063,486.1900024414063,1.0273633068265928,483.05999755859375,-3.846104188266594,495.05999755859375,0.11117949573479069
5758,2014-02-06,517.1599731445311,518.8099975585939,493.010009765625,493.010009765625,606800.0,0.06123279440989493,-1.1366481918149778,4.556581121776162,62.01926703029804,55.415784505799756,-20.174828421883092,-20.980893626605848,-41.38461446653514,-68.25932576708442,35.832925358136656,31.489990234375057,7.250504692040181,20.63697357177722,4.4964010259496945,36.7775461176048,12.566687298863428,28.70725984469101,-35.85998535156233,95.6011090789562,46.07110487089679,8.07028627291379,2,-17.104980468749773,-21.499969482421704,-47.12746429443348,-64.2699737548827,22.2900390625,3,0.04801225612815285,-1.1433160173580907,487.3200073242188,1.4352598935177063,486.1900024414063,1.0273633068265928,483.05999755859375,0.04801225612815285
5759,2014-02-07,534.4000244140625,537.469970703125,517.1699829101561,517.4099731445311,713600.0,0.0333360123845341,-1.3239783529970586,0.7035228585220704,64.69922543003725,54.488341306168664,-35.65388838723214,-36.803973421795035,-57.61863377365023,-84.41124805306708,35.45779775718165,20.309997558593864,6.44970204215781,35.77952423095701,12.530073762983193,59.02897469893088,24.1547989969701,47.404249464943916,-52.870025634765625,94.53454295335486,49.265841502824706,11.62472523398693,2,-25.015045166015625,-29.4100341796875,-63.305023193359375,-81.51002502441406,3.949951171875,4,0.013529154450689251,-1.1366481918149778,517.1599731445311,-1.1433160173580907,487.3200073242188,1.4352598935177063,486.1900024414063,0.013529154450689251
5760,2014-02-10,526.4299926757811,534.6099853515625,523.1300048828125,531.4500122070311,548300.0,-0.01491398086483997,1.0246940159531117,-0.29546818026691374,61.92446765044094,53.93631979557408,-26.93763913949067,-27.36792912406679,-48.442996609821876,-75.494088223208,35.06239779454056,11.47998046875,5.808114218784283,25.987992858886628,0.03155919937250928,51.944426518400746,13.009776029129625,38.96620968864369,-42.66239501953112,80.34541323432074,37.010478051684984,12.978216829757056,2,-17.04501342773426,-21.3050079345702,-54.39999389648426,-73.2899932861327,6.929992675781364,0,0.02573939171682804,-1.3239783529970586,534.4000244140625,-1.1366481918149778,517.1599731445311,-1.1433160173580907,487.3200073242188,0.02573939171682804
5761,2014-02-11,536.1199951171875,539.2000122070311,526.1199951171875,530.5,303200.0,0.01840701057352989,1.2207104515968816,-1.1195165839898842,64.88450614180253,55.193695090719956,-34.78465114049857,-34.93142464590392,-56.83893926439134,-84.20469070001911,35.47255631609632,13.080017089843636,5.553551193183182,33.19099578857424,3.62670564615496,62.755285930993466,18.408850717364658,47.97314085978388,-50.204302539062496,94.65923986006493,52.91862661519377,14.782145071209625,2,-25.8699951171875,-28.114990234375057,-64.08999633789062,-82.97999572753906,-3.1199951171875,1,0.008934525984796826,1.0246940159531117,526.4299926757811,-1.3239783529970586,534.4000244140625,-1.1366481918149778,517.1599731445311,0.008934525984796826
5762,2014-02-12,542.0700073242189,561.6199951171875,536.3300170898439,561.6199951171875,390800.0,0.0110982844535219,1.5872116438291897,-3.4786485371098212,69.12551568622048,56.686262135539444,-36.91464905683836,-39.247957022190235,-61.48933808274239,-89.16540977698946,35.87067635538604,25.5,5.127029689992071,36.82650756835949,2.7198744776571857,70.93314065906179,19.773191023008394,53.87982411371064,-52.95725556835947,71.50562313518492,29.467948430855486,17.05331654535114,2,-20.61001586914074,-22.000015258789176,-70.04000854492199,-88.93000793457043,-5.210021972656364,2,-0.02459095118662602,1.2207104515968816,536.1199951171875,1.0246940159531117,526.4299926757811,-1.3239783529970586,534.4000244140625,-0.02459095118662602
5763,2014-02-13,540.7999877929689,544.0,536.0,540.0,325600.0,-0.002342906846145354,1.2222184546263721,-0.04092011726250734,68.37354746804526,58.2450910223843,-32.49657624310851,-36.23486808534625,-58.843836250012146,-86.85889023667391,36.261698757329775,8.0,5.415950337829713,33.27048797607432,-3.954142846574996,70.49511879872358,14.658172564749634,51.88280338739895,-45.88665656820325,53.16085127885476,8.562531150427965,18.612315411324634,2,-19.33999633789074,-19.33999633789074,-66.03999328613293,-86.53999328613293,-10.409973144531364,3,-0.013960776559520105,1.5872116438291897,542.0700073242189,1.2207104515968816,536.1199951171875,1.0246940159531117,526.4299926757811,-0.013960776559520105
5764,2014-02-14,539.0800170898439,544.3800048828125,537.5399780273439,544.3800048828125,342900.0,-0.0031804192713544843,1.5811481545459352,-6.625085831997085,66.06301194754984,60.306730974082555,-26.681550860768994,-32.75984134784983,-55.768702211872665,-84.06693022272293,36.971923451092636,6.840026855468636,7.296167386065292,29.37001647949228,-9.931408093686173,68.67144105267073,9.71930419290311,49.020728766081504,-38.8301527536845,41.4393771209289,-1.6370835722924895,19.650712286589222,2,-17.62002563476574,-17.62002563476574,-62.697509765625114,-83.48501586914074,-10.179992675781364,4,0.0006863454505041666,1.2222184546263721,540.7999877929689,1.5872116438291897,542.0700073242189,1.2207104515968816,536.1199951171875,0.0006863454505041666
5765,2014-02-18,542.0,544.5800170898439,538.5499877929689,540.8800048828125,370000.0,0.005416603876209791,-1.0865047518480229,-0.21132032014741053,68.48992485336888,63.243978968850065,-22.754545309704326,-34.60784421555093,-57.12690186342911,-85.83117619614256,36.901388969809986,6.030029296875,8.873375225798895,30.482998657226574,-11.316965543682386,72.28296285813553,9.583016556772122,51.382980757681025,-36.84052520135839,44.73240812059859,0.6234464717444084,20.89998210045448,2,-20.425003051757812,-20.540008544921875,-63.54249572753906,-82.89999389648438,-19.25,1,-0.006734362387569193,1.5811481545459352,539.0800170898439,1.2222184546263721,540.7999877929689,1.5872116438291897,542.0700073242189,-0.006734362387569193
5766,2014-02-19,536.3400268554689,543.8300170898439,535.75,539.510009765625,259600.0,-0.01044275487920876,-2.7149191115601536,-2.830354223433141,70.02584248588043,66.17836763262706,-10.317698561671818,-27.681436619485964,-50.06702153534741,-79.20845198912832,36.534146964882744,8.080017089843864,10.934754345227702,23.118023681640693,-19.85407208638469,66.09011944966608,1.6319757976280016,44.604071565653385,-26.66371043134359,2.280738178712921,-44.99832330532537,21.486047884012706,2,-9.025024414062614,-14.880035400390739,-57.882522583007926,-75.66502380371105,-10.630004882812727,2,-0.005556254157233376,-1.0865047518480229,542.0,1.5811481545459352,539.0800170898439,1.2222184546263721,540.7999877929689,-0.005556254157233376
5767,2014-02-20,538.5900268554689,539.5,535.1599731445311,538.219970703125,280700.0,0.0041950999130004885,2.963490426688323,-0.11673758592144483,68.9572780301221,66.94925774371863,-5.062618395120239,-28.626009876339822,-50.84921112999359,-80.41871437941086,36.11704998114039,4.340026855468864,14.828238117837316,23.60752258300795,-20.535878265146152,67.75092343116205,1.5358221589308414,45.679223007085,-24.75821613589858,36.41228990916195,-11.350051520021275,22.071700424077065,2,0.8049621582030113,-17.13003540039074,-58.955024719238395,-77.02502441406261,-11.150024414062727,3,-0.010379001794938447,-2.7149191115601536,536.3400268554689,-1.0865047518480229,542.0,1.5811481545459352,539.0800170898439,-0.010379001794938447
5768,2014-02-21,538.9600219726561,540.75,533.4199829101561,534.0599975585939,365400.0,0.0006869698634182075,-1.3721531988859195,13.2412996866191,71.70259939483836,67.72741040647432,-2.251886020623715,-27.269780324748808,-49.64397537884719,-79.75047575801199,36.487438179996225,7.330017089843864,19.35189770402286,21.994017028808457,-22.74151145684391,66.72954551446082,-0.37374721401772604,44.36178127163464,-21.30515650127643,49.64177504566583,-1.9970042527673968,22.367764242826187,2,3.4149780273438637,-17.50003051757801,-57.70502471923817,-75.52502441406239,-1.8600463867186363,4,-0.0038964608421367952,2.963490426688323,538.5900268554689,-2.7149191115601536,536.3400268554689,-1.0865047518480229,542.0,-0.0038964608421367952
5769,2014-02-24,542.2100219726561,544.9000244140625,540.0599975585939,544.9000244140625,220800.0,0.006030131860438548,2.598529712068529,-0.5489773548242932,82.01104829301096,69.9592527000932,-4.780224549225409,-28.602782421392476,-51.71659563861601,-81.93535787627127,36.718979880223124,5.940002441406364,24.261676040929046,23.096015930175668,-22.18008688104078,68.37211874139211,0.45796452456750103,45.73406733578389,-21.037946129611782,76.5680076984824,18.2517872768801,22.638051405608223,2,1.6599731445313637,-20.75003051757801,-60.81752014160145,-78.70501708984364,-5.670043945312273,0,-0.021799684338580372,-1.3721531988859195,538.9600219726561,2.963490426688323,538.5900268554689,-2.7149191115601536,536.3400268554689,-0.021799684338580372
5770,2014-02-25,539.2999877929689,549.8499755859375,538.1599731445311,549.8499755859375,263500.0,-0.0053669870746764214,1.2161167710918868,3.921924988087737,78.81087123223826,71.5066265990305,0.16472849384319943,-24.117583522520704,-47.50751395922441,-78.00431563917664,36.7993447900148,11.690002441406364,25.399163983685185,18.400982666015693,-27.114107458399417,63.91607279043086,-4.356562396191862,41.15852772822325,-14.89207840799304,35.788238003782865,-25.721941267101514,22.75754506220758,2,8.220001220703011,-17.83999633789074,-55.6224822998048,-75.10998535156261,-3.8300170898438637,1,-0.01928418990229752,2.598529712068529,542.2100219726561,-1.3721531988859195,538.9600219726561,2.963490426688323,538.5900268554689,-0.01928418990229752
5771,2014-02-26,535.0399780273439,545.4299926757811,532.4000244140625,540.0399780273439,409900.0,-0.007899146786668143,-1.5350361583127714,0.4739341976615749,75.03669792928906,72.16342462603812,4.755520560043237,-18.107364452723232,-41.91024469109641,-72.70401363974548,36.587032455716425,13.029968261718636,24.80606553416692,12.440473937988372,-32.48652428618004,57.36747216215673,-10.023025174095778,34.90397305007258,-7.65510178379111,15.128716334383302,-48.11847835511534,22.46349911208419,2,6.085021972656136,-13.579986572265739,-47.19498443603527,-65.83499145507824,0.5700073242186363,2,-0.02297020509132075,1.2161167710918868,539.2999877929689,2.598529712068529,542.2100219726561,-1.3721531988859195,538.9600219726561,-0.02297020509132075
5772,2014-02-27,538.4600219726561,538.9199829101561,531.0700073242189,534.780029296875,260100.0,0.0063921278516827496,2.413096264844494,-0.7359985351562273,65.46167942069886,71.83988373188852,0.8599851595517976,-18.911933432083174,-43.90250518783432,-74.97763258131636,37.84129736660737,7.849975585937273,25.207222953346445,13.584516906738145,-29.594019270465992,56.76305308394228,-8.00475118186398,35.17378499534021,-8.336336219212626,39.3505172396973,-18.986036902445704,21.589268088602083,2,1.9999694824219887,-17.00003051757801,-48.830017089843636,-68.3250274658202,-12.340026855468636,3,-0.023678638115584127,-1.5350361583127714,535.0399780273439,1.2161167710918868,539.2999877929689,2.598529712068529,542.2100219726561,-0.023678638115584127
5773,2014-02-28,538.4400024414061,541.739990234375,534.6799926757811,537.7999877929689,350000.0,-3.717923417356772e-05,-1.052323415127447,0.17391737017558587,53.91015348553099,70.48956612499754,0.5699748228083763,-16.632105865750532,-42.387456524187826,-73.85762655368501,39.21806625831805,7.059997558593864,24.39659311331218,11.588497924804528,-30.18293527948481,53.359931129093866,-9.297218677340084,32.4742145269492,-7.369995117187273,39.24391678664537,-13.914283655358886,20.88571660214466,2,2.0199890136719887,-16.98001098632801,-47.91249847412098,-64.46000671386707,-19.440002441406136,4,-0.020429388511484237,2.413096264844494,538.4600219726561,-1.5350361583127714,535.0399780273439,1.2161167710918868,539.2999877929689,-0.020429388511484237
5774,2014-03-03,541.22998046875,543.6799926757811,536.0,536.5399780273439,383200.0,0.00518159500537374,-1.6620616702808089,7.327961090980873,65.92079881396538,70.20410767617493,-2.104242584946064,-16.63887788715124,-43.546948740187986,-75.48733444369498,40.70661206880367,7.679992675781136,22.536083451362288,12.069976806640625,-27.340166936112496,51.480120549393746,-7.635095064735992,31.775048678017185,-10.159973144531136,54.10005492523315,4.199885494442853,19.705071871376564,3,-0.769989013671875,-19.769989013671875,-50.702476501464844,-67.24998474121094,-15.75,0,-0.00763077625381281,-1.052323415127447,538.4400024414061,2.413096264844494,538.4600219726561,-1.5350361583127714,535.0399780273439,-0.00763077625381281
5775,2014-03-04,538.5599975585939,546.969970703125,525.010009765625,546.969970703125,720400.0,-0.004933176295673247,4.222361726988367,-1.7931703127236953,53.09173984127176,68.32254071566285,0.029569582529347826,-10.116460816114227,-39.52758168016328,-71.59504335020773,43.59340650972419,21.9599609375,20.695199648357743,6.624993896484511,-26.41929572621177,39.669283519180794,-9.897150914863687,23.14713870783271,23.059997558593636,61.70315070929922,16.743253813275707,16.52214481134815,3,-1.1300048828126137,-17.10000610351574,-48.03249359130871,-64.5800018310548,-11.099975585937727,1,-0.0037507790040239852,-1.6620616702808089,541.22998046875,-1.052323415127447,538.4400024414061,2.413096264844494,538.4600219726561,-0.0037507790040239852
5776,2014-03-05,543.8400268554689,546.77001953125,539.0399780273439,539.7100219726561,606300.0,0.009803976011605986,-1.8262926513580013,-0.49108419394875236,52.28153873266036,66.46968079372266,-4.55355950929868,-11.442720763927468,-43.37807762594349,-75.60262665246091,46.57299162136874,8.210021972656136,19.42314584409337,9.022521972656364,-16.398531419660117,34.44357536497279,-3.6880047235018765,21.733048668814604,17.047768554687423,85.74704273580342,42.32141719558563,12.710526696158224,3,-6.410034179687614,-22.38003540039074,-52.12003326416027,-69.09503173828136,-29.25,2,-0.015390658537475232,4.222361726988367,538.5599975585939,-1.6620616702808089,541.22998046875,-1.052323415127447,538.4400024414061,-0.015390658537475232
5777,2014-03-06,541.5,546.030029296875,540.5999755859375,545.0,390200.0,-0.0043027852675705525,-1.049057994380211,-0.8474566251883788,50.878087546913136,64.1558461439532,-1.9638650703991516,-5.096864558036145,-39.68199416628971,-72.07866213929788,49.74351012028251,5.4300537109375,17.470511800596,3.9734954833984375,-8.265030187411071,16.212021154207946,-2.14576735200626,10.092758318803135,18.67023969726563,75.09116378351936,31.538038564589918,6.119262835404747,3,-4.07000732421875,-20.040008544921875,-47.907508850097656,-64.57000732421875,-30.220001220703125,3,-0.010877220034048896,-1.8262926513580013,543.8400268554689,4.222361726988367,538.5599975585939,-1.6620616702808089,541.22998046875,-0.010877220034048896
5778,2014-03-07,541.989990234375,544.5999755859375,538.8499755859375,544.5999755859375,348600.0,0.0009048757790859341,3.4061549974276226,0.7457101004464286,53.766461531169206,61.01755872597078,-2.2114082014443284,-3.827512347521747,-38.75422828360843,-71.43115967035374,50.20460812610544,5.75,15.736081730058459,3.22198486328125,-4.534340806650675,10.978310533213175,-0.6561779716847695,7.1001476982472695,17.477044864257778,77.32245297282874,32.11802172165932,3.8781628349659827,3,-4.55999755859375,-20.529998779296875,-48.397499084472656,-62.209991455078125,-26.7099609375,4,-0.029280974562509443,-1.049057994380211,541.5,-1.8262926513580013,543.8400268554689,4.222361726988367,538.5599975585939,-0.029280974562509443
5779,2014-03-10,541.6300048828125,544.1300048828125,539.52001953125,541.9600219726561,233000.0,-0.0006641918818589554,-1.0263726239821858,0.12644403910009208,49.48711614086622,57.75936371581833,-2.1706138687419525,-3.0547198820408994,-37.056212059907295,-69.94706025514847,49.66159476921963,4.6099853515625,14.005283738209414,2.5005004882812045,-5.0703709098144145,10.071371886376824,-1.2849352107666618,6.285936187329071,17.147889709160154,75.68317249966647,29.16245460114677,3.785435699047826,3,-5.6400146484375,-20.170013427734375,-47.720008850097656,-59.69500732421875,-21.929992675781364,0,-0.04178129844876066,3.4061549974276226,541.989990234375,-1.049057994380211,541.5,-1.8262926513580013,543.8400268554689,-0.04178129844876066
5780,2014-03-11,539.97998046875,545.6500244140625,538.4199829101561,540.6400146484375,267400.0,-0.0030464051089996724,-2.82538913647209,2.000000000000689,55.67676236928218,55.60825976470645,-0.46264033212742106,-0.3557551830210741,-34.10100740316534,-67.07833526582715,49.13492476405147,7.230041503906364,11.877512471889759,0.17297668457035797,-4.472939425861682,4.818892795002398,-2.1499813706456052,2.495934739786321,18.122556426695724,18.682523555082355,-32.05311969166124,2.322958055216018,3,-3.989990234375,-18.519989013671875,-44.56498718261719,-58.04498291015625,-17.8399658203125,1,-0.026852847372994648,-1.0263726239821858,541.6300048828125,3.4061549974276226,541.989990234375,-1.049057994380211,541.5,-0.026852847372994648
5781,2014-03-12,540.9099731445311,541.3900146484375,536.4600219726561,539.6400146484375,210300.0,0.001722272509017575,3.421435804800715,-1.9240798964303807,53.77348375644769,54.30957135756743,-0.5279260998516975,-0.9575914085277191,-33.68745786282187,-66.84210237229013,48.261006662408526,4.929992675781364,8.470702445004008,0.8634704589842386,-3.4651822407012105,5.192123158669688,-1.3008558908585428,3.02779680882702,16.53071320831816,46.49893172613868,-5.798661290806535,2.1643263498427294,3,-4.919982910156136,-19.44998168945301,-47.852478027343636,-58.974975585937386,-24.75,2,-0.024865415391927326,-2.82538913647209,539.97998046875,-1.0263726239821858,541.6300048828125,3.4061549974276226,541.989990234375,-0.024865415391927326
5782,2014-03-13,528.739990234375,544.7000122070311,528.3800048828125,543.1900024414061,391600.0,-0.022499091372649382,-1.1516184191997274,-11.37833421444799,37.987767171657,52.54041732269254,11.30736249852157,10.71173215769386,-20.368242873964505,-53.636674166670105,46.11461690903296,16.320007324218636,5.2098947742281325,-10.640011596679642,-17.191187424106374,-4.08883576925291,-13.915599510393008,-7.364423682966276,28.052082586729853,2.084452486640844,-48.46095313943484,3.2755879137133785,3,7.25,-7.1649932861328125,-35.79249572753906,-46.80499267578125,-9.3399658203125,3,-0.026761666679749108,3.421435804800715,540.9099731445311,-2.82538913647209,539.97998046875,-1.0263726239821858,541.6300048828125,-0.026761666679749108
5783,2014-03-14,533.25,535.6300048828125,526.5999755859375,529.4099731445311,319300.0,0.008529730773013444,1.0999978708757088,-0.2657455786508173,39.77169007038533,49.63496079562809,6.686931764193901,5.910109197762381,-23.608108978720793,-57.122082896248685,43.815754577140154,9.030029296875,2.5884573345441595,-5.75250244140625,-12.809719635051465,1.304714752238965,-9.2811110382288,-2.2238938445836993,22.906431559995212,34.90817516564354,-11.835564527282692,3.5286085968225867,3,2.739990234375,-5.93499755859375,-40.30250549316406,-51.31500244140625,-11.700012207031136,4,-0.041200189818477506,-1.1516184191997274,528.739990234375,3.421435804800715,540.9099731445311,-2.82538913647209,539.97998046875,-0.041200189818477506
5784,2014-03-17,539.4500122070311,540.5399780273439,534.7999877929689,536.8599853515625,174900.0,0.011626839581867943,1.4067254417728632,0.6744814432169893,50.15929510941956,49.309133603200074,0.2323082200225599,-0.2748545961134141,-28.31627344178446,-62.29287368559528,41.55815764741106,7.289978027343864,1.4302539230046705,0.42901000976553405,-6.631002001736192,7.48902202126726,-3.100995995985272,3.9590160155163403,16.083490917076688,67.45408758282117,18.526273354489284,3.530006005750858,3,-2.7650146484373863,-0.05502319335926131,-41.59251403808571,-52.605010986327954,-13.200012207031136,0,-0.044804861179389754,1.0999978708757088,533.25,-1.1516184191997274,528.739990234375,3.421435804800715,540.9099731445311,-0.044804861179389754
5785,2014-03-18,538.3499755859375,541.8900146484375,536.6099853515625,538.6199951171875,210900.0,-0.0020391817521573374,-1.816015625,-0.10425356427477776,53.767344539986674,49.47422313734744,1.4521268951327784,0.566769234994922,-25.75122411219718,-60.173454788417985,39.21883607166622,5.280029296875,1.2952866477387488,-0.488525390625,-7.411676795119092,6.434626013869092,-3.950101092872046,2.973050311622046,16.573057671000697,64.91699572754811,11.229936985985788,3.461575702247038,3,-2.03497314453125,4.0250244140625,-31.162490844726562,-42.17498779296875,-12.469970703125,1,-0.03464282385934514,1.4067254417728632,539.4500122070311,1.0999978708757088,533.25,-1.1516184191997274,528.739990234375,-0.03464282385934514
5786,2014-03-19,533.3599853515625,539.1199951171875,529.6599731445311,537.0599975585939,237200.0,-0.009269045157741296,1.4194406937084187,13.702757685353044,44.39557167060385,48.7539435955353,5.363184198175645,5.609665612286108,-19.42941755120455,-54.13468858395481,36.844067563146105,9.460021972656364,0.12887767210304446,-5.3295135498046875,-12.598703740808674,1.9396766411992985,-8.964108645306737,-1.6949184543026377,20.964787435549397,37.348044687086094,-17.402629492670997,3.634595095502002,3,2.7650146484375,9.95501708984375,-26.105003356933594,-37.18499755859375,-11.039978027343636,2,-0.02103639382644984,-1.816015625,538.3499755859375,1.4067254417728632,539.4500122070311,1.0999978708757088,533.25,-0.02103639382644984
5787,2014-03-20,533.0,534.75,528.0,532.52001953125,234700.0,-0.000674938805777181,2.3919764446080234,-0.12972402302831954,44.0663184398231,47.67614991871907,4.906631185512424,5.828202431428508,-17.869726782495377,-52.630990845711835,34.35756120654364,6.75,-0.1285346167719581,-5.409997558593773,-13.112265600577757,2.2922704833902117,-9.261131579585708,-1.5588635376018374,20.738477526682118,41.857475889378556,-14.24106652649909,3.8511340209919687,3,3.125,10.31500244140625,-23.87249755859375,-35.95999145507818,-1.5499877929688637,3,-0.03159479710219304,1.4194406937084187,533.3599853515625,-1.816015625,538.3499755859375,1.4067254417728632,539.4500122070311,-0.03159479710219304
5788,2014-03-21,536.8599853515625,540.989990234375,533.989990234375,540.0,256300.0,0.007241998783419357,1.7343776077056958,-6.5419633774160735,45.34215313034264,47.21559847310533,0.2709181528935005,1.9002475082290857,-20.637082184865903,-55.34977189705262,32.23086521775356,7.989990234375,-0.6890776507439114,-1.445010375976608,-9.172921988751341,6.282901236798125,-5.308966182363974,2.4189454304107585,16.303922819898503,63.786724318243735,7.128238521626102,3.8639558063873536,3,-0.7349853515625,0.57000732421875,-16.094993591308594,-28.6099853515625,-7.239990234375,4,-0.032522373456584486,2.3919764446080234,533.0,1.4194406937084187,533.3599853515625,-1.816015625,538.3499755859375,-0.032522373456584486
5789,2014-03-24,530.3900146484375,539.469970703125,527.510009765625,536.5800170898439,158800.0,-0.012051504823716974,-1.0016650577918065,1.9713291606733636,41.944410007787205,45.689781544050334,5.563931441788554,7.8413177002348675,-13.236099825500787,-47.77054149332423,29.529293349578662,11.9599609375,-1.2277475009426553,-7.323980712890602,-15.584030436849844,0.9360690110686392,-11.454005574870166,-3.1939558509110384,22.21081555490673,20.027843566692983,-34.50571192196709,4.130024861979595,3,5.259979248046875,7.03997802734375,-8.930023193359375,-22.1400146484375,3.5,0,-0.016667031073969496,1.7343776077056958,536.8599853515625,2.3919764446080234,533.0,1.4194406937084187,533.3599853515625,-0.016667031073969496
5790,2014-03-25,528.9000244140625,537.0,527.010009765625,534.3900146484375,289800.0,-0.0028092350783840425,-1.1553331577561232,0.8869124505753311,34.07927548693483,43.501536180771126,5.9417880680132384,8.972230805962113,-10.734233007837247,-45.1685345278878,26.44362937565924,9.989990234375,-2.0518177841890974,-8.293972778320267,-17.399757542358543,0.811811985718009,-12.846865160339348,-3.741080396301186,23.148989380527382,13.519436973909398,-35.53467141610325,4.552892382019129,3,6.749969482421875,8.52996826171875,-7.440032958984375,-20.6500244140625,-2.1100463867186363,1,-0.005010444869989028,-1.0016650577918065,530.3900146484375,1.7343776077056958,536.8599853515625,2.3919764446080234,533.0,-0.005010444869989028
5791,2014-03-26,522.75,530.9299926757811,522.2100219726561,528.7999877929689,213900.0,-0.01162795260006988,-1.4460138507237037,1.1020033797305318,31.51980364791359,42.782873567021866,10.331374817840242,14.919228577022977,-3.5062320113838723,-37.93272270096804,24.18986245847405,8.719970703125,-2.8907160468260145,-13.829498291015625,-24.977165784945328,-2.6818307970859223,-19.403332037980476,-8.255664544050774,28.758233714010544,2.875287219971273,-41.113760904103685,5.573833746964855,3,9.300018310546875,13.279998779296875,-1.2325057983398438,-14.5,6.789978027343864,2,0.005987575098637121,-1.1553331577561232,528.9000244140625,-1.0016650577918065,530.3900146484375,1.7343776077056958,536.8599853515625,0.005987575098637121
5792,2014-03-27,525.7100219726561,527.1599731445311,519.5999755859375,522.3099975585939,199500.0,0.005662404538796961,1.4000271270515339,-0.5619886403760502,34.699281460345816,42.219272610350814,7.70680547334382,11.547056175459488,-5.634692407338321,-39.854565705564085,22.100289476550728,7.559997558593636,-3.8852879180598165,-10.231976318359443,-22.343439798580334,1.879487161861448,-16.28770805846989,-4.176244578248998,24.62628327170023,28.56494718279664,-10.74467297226268,6.055731740110455,3,5.034973144531364,9.014953613281364,-1.3225250244139488,-17.460021972656136,4.349975585937727,3,-0.006448449728458039,-1.4460138507237037,522.75,-1.1553331577561232,528.9000244140625,-1.0016650577918065,530.3900146484375,-0.006448449728458039
5793,2014-03-28,527.4400024414061,529.6900024414061,525.3499755859375,528.6400146484375,296100.0,0.0032907504069610294,1.6303290361959435,-0.35294223243462425,36.99835025025841,40.75694540377734,5.661359077938869,9.434438052485689,-6.473296838569354,-40.52800280372912,19.631931345624775,4.340026855468636,-4.930843395397687,-7.951995849609489,-20.574113112546684,4.670121413327706,-14.26305448107803,-1.640937218140948,21.05212302344512,39.4566118875743,4.551866434050822,6.311058631468571,3,3.3049926757813637,7.284973144531364,2.9874877929688637,-18.61500549316395,-0.7100219726561363,4,0.007602778983512026,1.4000271270515339,525.7100219726561,-1.4460138507237037,522.75,-1.1553331577561232,528.9000244140625,0.007602778983512026
5794,2014-03-31,537.0999755859375,538.0499877929689,524.510009765625,528.4299926757811,425000.0,0.01831482841615628,1.5619619006923136,-7.22491226285481,47.69893983283103,40.082678214093384,-4.880231743852164,-0.580575502855595,-15.123839232190221,-49.09135924830662,16.944186989980675,13.539978027343864,-4.0747704173772945,1.9144775390625455,-10.43773993467289,14.266695012797982,-4.261631197805173,8.090586275930264,9.658620886178937,94.85088575351017,55.502591195365405,6.176108736867734,3,-6.80499267578125,-2.375,-5.1824798583984375,-28.274978637695312,-12.5,0,-0.013926607351992248,1.6303290361959435,527.4400024414061,1.4000271270515339,525.7100219726561,-1.4460138507237037,522.75,-0.013926607351992248
5795,2014-04-01,536.5399780273439,541.0,534.9099731445311,539.9500122070311,306500.0,-0.0010426318824213743,1.2105321458638367,-0.3933149828579965,46.487704660691186,40.3151374352142,-5.145038603407897,-0.1893818542845338,-13.875057356490288,-47.51548575941422,15.738761111060434,6.090026855468864,-3.5988458473395895,1.455480957031341,-10.813310503892126,13.724272417954808,-4.678914773430392,7.589876687493074,8.589101191601799,79.15879960526895,39.03311738761741,6.13439573046172,4,-6.239990234375114,-1.8150024414063637,-3.874984741211051,-27.714981079101676,-5.679992675781364,1,-0.00493898588628805,1.5619619006923136,537.0999755859375,1.6303290361959435,527.4400024414061,1.4000271270515339,525.7100219726561,-0.00493898588628805
5796,2014-04-02,535.469970703125,537.9299926757811,533.0999755859375,535.5,232700.0,-0.0019942732471732727,-1.0251561060497016,0.008806157150528598,56.58382155899433,41.70597111512211,-4.184275605173411,0.23337563917971238,-11.997796936265559,-45.51109534273803,14.39154123618106,4.830017089843636,-4.195516014567829,0.8039764404296648,-10.757955693525673,12.365908574385003,-4.976989626547947,6.584942507407277,8.127362297840136,74.1587710841999,28.01403444517726,5.780966066977641,4,-5.16998291015625,-2.18499755859375,-0.97998046875,-24.0899658203125,0.4500122070311363,2,-0.01621004566210027,1.2105321458638367,536.5399780273439,1.5619619006923136,537.0999755859375,1.6303290361959435,527.4400024414061,-0.01621004566210027
5797,2014-04-03,535.6099853515625,538.6900024414061,533.010009765625,534.9600219726561,182400.0,0.00026147992622926886,-1.4967067755911878,-21.64430894309322,52.52458905075558,42.50401955072355,-4.375231972734923,-0.39055303003419795,-11.34903939842593,-44.64367541385576,12.99997062194271,5.679992675781136,-4.966710851616767,1.238491821289017,-9.882135535245538,12.359119177823572,-4.321821856978204,6.798805499556238,6.547506204501019,67.31341515775135,18.931587268929206,5.560313678267263,4,-5.30999755859375,-2.32501220703125,-4.3174896240234375,-24.22998046875,7.77001953125,3,-0.01133288678371902,-1.0251561060497016,535.469970703125,1.2105321458638367,536.5399780273439,1.5619619006923136,537.0999755859375,-0.01133288678371902
5798,2014-04-04,526.1199951171875,536.3800048828125,523.8400268554689,535.0,283700.0,-0.0177180980450653,1.1546326883750002,-13.662315710392953,36.677967673184256,41.91885929132322,3.834294783715791,8.273734995514701,-1.0324357404058446,-34.27200049116209,11.684672277170629,12.539978027343636,-5.121154698954797,-7.45799865722654,-18.554490019184755,3.638492704731675,-13.006244338205647,-1.9097529762474323,14.684045480668487,13.286549125196384,-31.332674822950768,5.5482456809790985,4,4.17999267578125,7.16497802734375,4.839996337890625,-14.739990234375,6.989990234375,4,0.007488790538228374,-1.4967067755911878,535.6099853515625,-1.0251561060497016,535.469970703125,1.2105321458638367,536.5399780273439,0.007488790538228374
5799,2014-04-07,519.0,527.5900268554689,517.0599975585939,523.3099975585939,317500.0,-0.013533025133556476,-1.5714349591981933,0.48535981854424265,32.73862544946108,41.769898176048365,10.246204589767785,14.34699733423713,6.849770605539106,-26.29063737114575,10.530648568757856,10.530029296875,-5.442667617560346,-13.446493530273415,-25.646189265399244,-1.246797795147586,-19.546341397836386,-7.3466456627104435,20.531796697140862,8.10360168573228,-32.54573003667778,6.099847867562921,4,10.029998779296875,13.014984130859375,11.959991455078125,-7.6199951171875,10.4000244140625,0,0.014893989342485536,1.1546326883750002,526.1199951171875,-1.4967067755911878,535.6099853515625,-1.0251561060497016,535.469970703125,0.014893989342485536
5800,2014-04-08,525.47998046875,525.52001953125,513.4099731445311,517.3400268554689,310000.0,0.012485511500481605,1.9464719291341783,-1.8886213977199549,43.15257538181502,43.062428368704076,3.609667794026791,7.088443227982452,1.0827792955799396,-31.922860436517567,9.298437490850425,12.110046386718864,-6.032604587040851,-6.241513061523392,-18.27848343507185,5.795457312025064,-12.25999824829762,-0.22302787474916386,12.254072297307061,47.74522680521934,6.402430606255507,6.01848518677424,4,1.725006103515625,4.709991455078125,5.480010986328125,-14.0999755859375,-1.199951171875,1,-0.0016746687134066018,-1.5714349591981933,519.0,1.1546326883750002,526.1199951171875,-1.4967067755911878,535.6099853515625,-0.0016746687134066018
5801,2014-04-09,527.4600219726561,531.0399780273439,522.6199951171875,528.9600219726561,221900.0,0.0037680626807892192,1.97530518052001,-0.1842762343943339,45.31779873039378,44.24226362093163,2.646289929773161,4.267918864074659,-0.0637128089961152,-33.1201292672647,8.068365210348274,8.419982910156364,-5.899871237671391,-3.588973999023551,-14.94825527552257,7.770307277475467,-9.268614637273117,2.090666639226015,7.841622831248287,55.57766038610487,13.70925079131704,5.679640638249511,4,-0.2550354003905113,2.6299743652344887,1.9849700927735512,-16.080017089843636,-0.4400024414061363,2,0.00644591672785122,1.9464719291341783,525.47998046875,-1.5714349591981933,519.0,1.1546326883750002,526.1199951171875,0.00644591672785122
5802,2014-04-10,514.5900268554689,528.9400024414061,513.5,528.2000122070311,287500.0,-0.02439994422526004,1.0463932954205486,9.073323567708181,33.66586175806722,43.87198712179928,15.391626034966635,16.889409421970754,13.768271886372531,-19.5575649085892,8.168424509258514,15.440002441406136,-5.560802319641766,-15.751470947265489,-29.27309590026664,-2.2298459942643376,-22.512283423766007,-8.99065847076497,18.522450782498254,5.137362126370401,-32.5557362999049,6.760812476500547,4,12.614959716796761,15.129974365234261,14.854965209960824,-2.980026245117301,18.169982910156136,3,0.04145038757363673,1.97530518052001,527.4600219726561,1.9464719291341783,525.47998046875,-1.5714349591981933,519.0,0.04145038757363673
5803,2014-04-11,511.2799987792969,517.4099731445311,510.25,511.0,352500.0,-0.006432359555039846,-7.0449191626518175,-0.02057304045993953,35.30225809283321,42.49457803957729,18.068374690927953,19.467201299771205,17.828877744110855,-15.65883542072595,8.589142741499286,7.159973144531136,-4.596579436937873,-17.962998962402366,-33.85215735694635,-2.073840567858383,-25.907578159674358,-10.018419765130375,19.86222840932669,4.95430431885102,-33.52861785299064,7.944579197272011,4,14.345001220703125,16.670013427734375,18.164993286132812,2.1999969482421875,17.459991455078125,4,0.06278361402784349,1.0463932954205486,514.5900268554689,1.97530518052001,527.4600219726561,1.9464719291341783,525.47998046875,0.06278361402784349
5804,2014-04-14,515.280029296875,518.0,510.1900024414063,513.4400024414061,299600.0,0.00782356150666641,1.145613079019058,6.571553133515392,39.91411517660126,41.76417920801175,11.898993859158736,14.296565605458682,14.765819887124508,-18.96875659448233,8.497092027918432,7.809997558593693,-3.8840518704672604,-12.754469299316384,-29.046426460117914,3.53748786148509,-20.90044787971715,-4.608490718915618,13.659973144531136,24.412627412867117,-16.51633651811563,8.145978580400739,4,9.15997314453125,12.639984130859375,14.164962768554688,-1.8000335693359375,19.5899658203125,0,0.03460245893677927,-7.0449191626518175,511.2799987792969,1.0463932954205486,514.5900268554689,1.97530518052001,527.4600219726561,0.03460245893677927
5805,2014-04-15,519.7000122070311,521.510009765625,510.3299865722656,516.3400268554689,287600.0,0.008577826926821519,2.203454004896817,1.8260523435165315,47.68202919740524,40.77509116783518,5.407733991484747,8.862099424252506,11.740343624860316,-22.73426142650038,8.113862138285938,11.180023193359375,-3.312716914655539,-7.401988220215003,-23.339008444625165,8.535032004195159,-15.370498332420084,0.5665218919900781,6.614990234375,45.61161103727592,-0.1254802615424211,7.968510112205093,4,4.739990234375114,8.220001220703239,9.024978637695426,-6.220016479492074,21.9599609375,1,0.01866463725070533,1.145613079019058,515.280029296875,-7.0449191626518175,511.2799987792969,1.0463932954205486,514.5900268554689,0.01866463725070533
5806,2014-04-16,522.1400146484375,523.1699829101561,517.7999877929689,522.0,190100.0,0.004695020943032757,3.881922095217255,0.0416712079927367,47.265201274752656,40.1907147482793,0.9812138812651483,5.837729599410295,10.651047728645835,-24.4583962096994,8.531668866634753,5.369995117187273,-4.160561501689472,-4.4009872436523665,-20.199791030382926,11.397816543078193,-12.300389137017646,3.498414649712913,1.9174877929687,63.73339843750028,15.17046723280719,7.899401893365272,4,1.144989013671875,5.30499267578125,6.5849761962890625,-5.6500244140625,18.760009765625,2,0.004098545578580914,2.203454004896817,519.7000122070311,1.145613079019058,515.280029296875,-7.0449191626518175,511.2799987792969,0.004098545578580914
5807,2014-04-17,516.1599731445311,523.6400146484375,515.469970703125,519.9299926757811,205800.0,-0.011452946213924564,-2.172817559079521,-26.925893635571054,41.88721502839729,40.76952000996964,4.3718767387222215,11.05844388457183,17.90372680771054,-17.918369079511194,9.246788115959633,8.1700439453125,-5.146004410144883,-9.539027404785315,-25.679713043780794,6.601658234210106,-17.609370224282998,-1.4686845852876331,-5.9699707031248295,44.38635899530217,-5.108347158341807,8.070342819497712,4,4.455017089843977,11.285034179687614,12.565017700195426,0.9050292968751137,4.090026855468864,3,0.02104007856432122,3.881922095217255,522.1400146484375,2.203454004896817,519.7000122070311,1.145613079019058,515.280029296875,0.02104007856432122
5808,2014-04-21,519.4000244140625,520.5399780273439,514.010009765625,514.6900024414061,132100.0,0.006277223027954859,-1.1515520205930934,-1.2493362258775071,35.97471738665722,41.12908578076921,0.08756098718049543,6.79147020656319,15.038223358379582,-20.547563200076524,9.376536938671089,6.529968261718864,-6.809933552939356,-5.4259780883788835,-20.899862628125675,10.047906451367908,-13.162920358252222,2.3109641814944553,-8.94102172851558,68.47593764890055,23.697388133824518,7.736942269873383,4,1.2149658203126137,6.639984130859375,9.382469177246094,-2.33502197265625,13.940002441406364,0,0.025721957496313008,-2.172817559079521,516.1599731445311,3.881922095217255,522.1400146484375,2.203454004896817,519.7000122070311,0.025721957496313008
5809,2014-04-22,521.5499877929689,523.5700073242189,518.1099853515625,521.280029296875,249300.0,0.004139320904599009,1.5336543227358816,0.057315761510473844,38.414004187254676,40.60257787026251,-1.8580401627406218,4.158485096857362,12.739729514087117,-22.036191485399513,10.136729571394246,5.460021972656364,-8.322116883321883,-2.8340133666990823,-18.142847937043598,12.474821203645433,-10.48843065187134,4.8204039184731755,-10.827364868164125,84.29735201528025,42.05554459797618,7.65441728517225,4,-0.93499755859375,4.490020751953011,10.102508544921761,-4.484985351562614,5.919982910156136,1,0.01378583570068126,-1.1515520205930934,519.4000244140625,-2.172817559079521,516.1599731445311,3.881922095217255,522.1400146484375,0.01378583570068126
5810,2014-04-23,526.25,527.739990234375,521.6699829101561,522.8099975585939,211500.0,0.009011623654560985,-1.1223684070125572,12.742708568838887,43.25237614094521,40.37308647143488,-7.19384840964608,-0.7907835942633028,8.19967627204801,-25.906380646016203,10.812178575185692,6.190002441406136,-8.128792133832803,1.9985000610352017,-13.191166299622523,17.188166421692927,-5.596333119293718,9.593333241364121,-15.269029240722602,89.14790710907215,48.838962423786256,7.594833180328865,4,-6.68499755859375,-0.209991455078125,11.789993286132812,-9.18499755859375,6.25,2,0.016380038227434612,1.5336543227358816,521.5499877929689,-1.1515520205930934,519.4000244140625,-2.172817559079521,516.1599731445311,0.016380038227434612
5811,2014-04-24,525.8800048828125,527.0800170898439,521.25,525.0,193500.0,-0.0007030786074821993,2.5548567175286654,0.25581519135573316,42.903016138007786,41.399436958094945,-7.902590285133215,-0.18369116087865223,8.416243451827881,-24.724559349145864,11.117130204706047,5.830017089843864,-7.015550121732076,1.4720046997069858,-13.717021875669275,16.661031275083303,-6.122508587981201,9.066517987395173,-14.228673344531217,86.45310999679931,47.51277469978389,7.5945132876881525,4,-6.915008544921875,-0.285003662109375,13.464996337890625,-8.81500244140625,5.549987792968636,3,0.030006785036892802,-1.1223684070125572,526.25,1.5336543227358816,521.5499877929689,-1.1515520205930934,519.4000244140625,0.030006785036892802
5812,2014-04-25,522.3200073242189,525.5800170898439,520.97998046875,525.1199951171875,201000.0,-0.006769600527760988,1.473116868201193,-3.1817866555692977,46.965841039876565,42.69539061887754,-3.4987104271067437,3.2773442406451068,11.586466214577513,-20.409903312073993,11.1750609025265,4.9000244140625,-7.170063193195574,-1.9184921264646846,-17.121994859529877,13.285010606600565,-9.520243492997338,5.683259240067969,-10.025129438093813,60.524467441944,17.581531392345013,7.601751366532618,4,-3.3550109863282387,3.2749938964842613,17.39999389648426,-5.120010375976676,5.789978027343636,4,0.03557209532337624,2.5548567175286654,525.8800048828125,-1.1223684070125572,526.25,1.5336543227358816,521.5499877929689,0.03557209532337624
5813,2014-04-28,531.4500122070311,534.0,520.8300170898439,525.0800170898439,297000.0,0.017479715030607634,1.296428343372833,-2.275008174386932,59.63174048540935,44.88623787541178,-10.579233845352519,-5.836054872102295,2.2056844678500056,-28.69288261159977,11.490785556688742,13.169982910156136,-7.436843916361454,7.011012268066338,-8.473432482459202,22.49545701859188,-0.7312101071963752,14.753234643329051,-18.537329826976134,83.95226279278724,35.090378475895605,7.742222375262768,4,-9.285018920898324,-5.855010986328011,8.269989013671989,-12.235015869140511,9.700012207031364,0,-0.02107444152747162,1.473116868201193,522.3200073242189,2.5548567175286654,525.8800048828125,-1.1223684070125572,526.25,-0.02107444152747162
5814,2014-04-29,529.6199951171875,534.989990234375,529.0399780273439,533.0399780273439,151100.0,-0.0034434416178557026,-1.5982489105665847,-0.5368894084280691,53.4511531827641,45.527251651562764,-7.265189648529827,-4.843479364837549,3.813937539443941,-26.032093223813376,11.801788394339853,5.950012207031136,-5.703942521663862,5.554994201660179,-8.973692776107214,20.083681179427572,-1.7093492872235174,12.819337690543875,-15.442073679935788,62.07623374440156,12.533063496255664,7.264343488883701,4,-5.1199951171875,-4.024993896484375,7.157501220703125,-9.550003051757812,8.320007324218636,1,0.007023963922393461,1.296428343372833,531.4500122070311,1.473116868201193,522.3200073242189,2.5548567175286654,525.8800048828125,0.007023963922393461
5815,2014-04-30,533.8900146484375,534.8400268554689,528.719970703125,534.8400268554689,284200.0,0.008062421303231204,11.88416318663384,0.27778273517393937,55.16298221780505,46.40478286745746,-10.404861479175338,-9.825990320118308,-0.7269344823583879,-29.36638350829071,11.81607757862274,6.120056152343864,-3.6616630467523237,9.957511901855469,-4.133902175191565,24.04892597890256,2.911804863331895,17.003218940379043,-18.04712770741594,92.23179610081158,41.65699310930773,7.045707038523537,4,-9.3900146484375,-8.295013427734375,2.6499786376953125,-12.430023193359375,6.8900146484375,2,-0.012025030941138826,-1.5982489105665847,529.6199951171875,1.296428343372833,531.4500122070311,1.473116868201193,522.3200073242189,-0.012025030941138826
5816,2014-05-01,526.7899780273439,534.4299926757811,525.2100219726561,529.1199951171875,200700.0,-0.013298687793906305,-2.3588668882785138,2.452618053324354,60.79638197729504,48.505801417335,-2.878575021920028,-3.593836919475166,6.196627978362244,-21.425953726216676,11.890634849156806,9.219970703125,-2.2813994951419545,3.2914749145509177,-9.803181691711075,16.386131520812967,-3.2558533885801353,9.83880321768197,-9.415322822854023,42.09019944223451,-13.644219449297935,6.547328303131013,5,-2.2899780273438637,-1.1949768066407387,9.750015258788949,-5.329986572265739,5.780029296875,3,0.010839276012877708,11.88416318663384,533.8900146484375,-1.5982489105665847,529.6199951171875,1.296428343372833,531.4500122070311,0.010839276012877708
5817,2014-05-02,529.5399780273439,534.5800170898439,526.77001953125,527.8200073242189,150200.0,0.005220296730582996,-3.089061451442631,-0.7381794368042273,66.32099449714076,51.87760998516651,-3.9459891168170316,-7.1905671999574,3.2259352208853898,-23.30465085000594,11.894441145826837,7.809997558593864,-1.7298071087888047,6.344975280761787,-5.815805666701976,18.50575622822555,0.2645848070299053,12.425365754493669,-10.756096020463247,61.51114023026209,-0.6199103652633298,6.080390473731887,5,-2.9899902343751137,-3.9449768066407387,4.500030517578011,-8.079986572265739,2.9400024414061363,4,0.003569163286741839,-2.3588668882785138,526.7899780273439,11.88416318663384,533.8900146484375,-1.5982489105665847,529.6199951171875,0.003569163286741839
5818,2014-05-05,530.0599975585939,531.0399780273439,525.030029296875,529.25,131600.0,0.0009820212879623202,3.339378181257025,0.47093683463455865,64.08685444097625,54.73014890224668,-3.1233229599943115,-7.800197251265104,2.4747875245712976,-22.905412065910582,12.19774088043511,6.009948730468864,-1.2605094976215696,6.667994689941565,-5.815663768319041,19.151653148202115,0.42616546081126216,12.909823919071869,-9.979626893513682,50.50188743994624,-15.722810953361552,6.241829229130278,5,-2.1499938964844887,-4.464996337890739,2.6749877929686363,-8.600006103515739,-0.9600219726563637,0,-0.0036788518583046326,-3.089061451442631,529.5399780273439,-2.3588668882785138,526.7899780273439,11.88416318663384,533.8900146484375,-0.0036788518583046326
5819,2014-05-06,526.72998046875,534.9500122070311,522.3499755859375,534.9500122070311,157300.0,-0.006282339933557757,2.0656905039465365,-10.148217918768687,56.84246045560572,56.240158270542295,1.1384705466527976,-4.070050187542506,5.425442754176856,-18.89801087969886,11.913232173995624,12.600036621093636,0.13931206914571703,2.951478576660179,-9.437931041362845,15.34088819468326,-3.2432262323513896,9.146183385671748,-5.456840238126233,34.76184248131441,-32.66286500482939,6.194704809011532,5,1.180023193359375,-1.134979248046875,6.0050048828125,-5.269989013671875,-2.3599853515625,1,0.02737653917568883,3.339378181257025,530.0599975585939,-3.089061451442631,529.5399780273439,-2.3588668882785138,526.7899780273439,0.02737653917568883
5820,2014-05-07,524.5999755859375,528.8800048828125,521.97998046875,527.0,143300.0,-0.00404382693560934,1.2402552365099182,0.29197264566333186,52.40888389495201,57.296365799091646,3.3635148859765422,-2.117941338951141,7.237326766438514,-16.031144912899094,11.26518564654585,6.9000244140625,1.758702699537821,0.8654739379883267,-11.504728417486945,13.235676293463655,-5.319627239749366,7.050575115726019,10.3900146484375,20.200375527644752,-45.72118106544828,6.185101177737653,5,3.310028076171875,0.995025634765625,7.910003662109375,-3.139984130859375,-1.5,2,0.02542895058385941,2.0656905039465365,526.72998046875,3.339378181257025,530.0599975585939,-3.089061451442631,529.5399780273439,0.02542895058385941
5821,2014-05-08,530.8599853515625,532.6799926757811,522.0,523.8400268554689,214400.0,0.011932920428814553,1.00375601907785,-2.9249529525456013,64.31629291559148,59.2241937852822,-2.364442599692211,-8.548458148947816,0.8627128861612618,-21.480233038900167,11.410910748658342,10.679992675781136,3.310485239516993,6.955485534668014,-5.719970099371949,19.63094116870792,0.6177577176480327,13.293213351687996,4.090026855468636,68.46556016207043,-0.1726162454176574,6.337727817019962,5,-2.949981689453125,-6.41998291015625,1.652496337890625,-9.399993896484375,-6.049987792968636,3,0.01868674267988557,1.2402552365099182,524.5999755859375,2.0656905039465365,526.72998046875,3.339378181257025,530.0599975585939,0.01868674267988557
5822,2014-05-09,535.9199829101561,536.0900268554689,526.6900024414061,529.0,157000.0,0.00953169893798389,1.5895131526956747,0.9857583793418248,65.53793162834761,59.880437245608675,-5.914365856790823,-12.573167990886645,-4.365709168811009,-25.680156315695342,10.913409664095209,9.400024414062727,4.367478484758067,10.948985290527276,-2.012765402797413,23.910735983851964,4.468109943864988,17.429860637189563,-13.940002441406136,98.79487323675433,28.891280425958357,6.480875346662331,5,-6.884979248046761,-11.479980468749886,-4.127502441406136,-14.459991455078011,-11.579956054687273,4,-0.006250887618980405,1.00375601907785,530.8599853515625,1.2402552365099182,524.5999755859375,2.0656905039465365,526.72998046875,-0.006250887618980405
5823,2014-05-12,543.3800048828125,544.8800048828125,537.2100219726561,538.7899780273439,194200.0,0.013920029501693243,1.0210687145671966,0.6633003166426997,68.66765834181486,61.57116004105876,-12.856111109978201,-18.45102753270953,-11.91029669094155,-32.20915158018829,10.454806492754514,8.960021972656364,5.756033361386812,16.80400695800779,3.0546663843600754,30.553347531655504,9.929336671183933,23.678677244831647,-21.3800048828125,93.44978864267553,24.319028699737103,6.874670286823867,5,-9.95001220703125,-15.845001220703125,-11.5875244140625,-21.920013427734375,-16.4000244140625,0,-0.02005967153026411,1.5895131526956747,535.9199829101561,1.00375601907785,530.8599853515625,1.2402552365099182,524.5999755859375,-0.02005967153026411
5824,2014-05-13,533.1099853515625,546.7000122070311,532.219970703125,543.780029296875,244800.0,-0.018900252933423456,-1.3260974007510284,-2.324614709519625,55.3560025694936,61.59260674680193,-2.278593243508112,-7.142966647039884,-1.9358678833535805,-21.022606779100897,9.78101048013133,14.480041503906136,6.906667751614805,5.642489624023483,-7.3121637346207535,18.59714298266772,-0.8348370552986353,12.119816303345601,-10.194785156249964,45.0242337900267,-20.6832716638053,6.477326679322126,5,1.230010986328125,-4.66497802734375,-1.3175048828125,-11.649993896484375,-5.1199951171875,1,-0.007521918320439247,1.0210687145671966,543.3800048828125,1.5895131526956747,535.9199829101561,1.00375601907785,530.8599853515625,-0.007521918320439247
5825,2014-05-14,529.4000244140625,532.989990234375,526.8699951171875,532.6300048828125,219800.0,-0.0069590910683344775,2.098770010507448,0.30271482341635303,52.61206062560467,60.68323770772522,0.8129767043643596,-2.8132834220770064,1.5153725182555036,-16.548899781914315,9.248726986795166,6.239990234375,6.316644202112798,1.4475280761719205,-10.999038242502934,13.894094394846775,-4.77575508316545,7.670811235509291,-5.057735498046895,29.959598206012224,-31.755420768221363,6.223283159337404,5,4.939971923828125,-0.95501708984375,1.122467041015625,-7.940032958984375,1.3899536132813637,2,-0.00950137715320698,-1.3260974007510284,533.1099853515625,1.0210687145671966,543.3800048828125,1.5895131526956747,535.9199829101561,-0.00950137715320698
5826,2014-05-15,524.280029296875,530.3699951171875,516.7899780273439,530.3699951171875,232000.0,-0.00967131636016505,3.4598007576820167,1.8854497354497355,51.42153933325358,59.02774268951553,6.190489773995296,2.6090225043120654,6.1416008840957375,-10.691648208180595,8.843539665956953,13.580017089843636,6.233069161833441,-3.7794677734375455,-16.051205950728445,8.492270403853354,-9.915336862082995,2.356401315207904,22.419982910156136,25.041934838770047,-35.30253262390841,6.135869088645455,5,7.4649658203125,4.16497802734375,4.417449951171875,-2.820037841796875,8.659973144531136,3,-0.002250808051033504,2.098770010507448,529.4000244140625,-1.3260974007510284,533.1099853515625,1.0210687145671966,543.3800048828125,-0.002250808051033504
5827,2014-05-16,527.02001953125,530.5999755859375,519.0,519.0,341600.0,0.0052261960808419605,-1.8927549467275495,-1.316923570326124,46.45884500805516,57.06907497474651,3.41452604467986,0.7635009906741743,3.0049400246433606,-12.708487200257878,8.189290815441488,11.5999755859375,5.721441656903721,-1.5824798583984148,-12.526487721438002,9.361528004641173,-7.0544837899182085,3.889524073121379,19.08179199218739,34.20270750092836,-22.199001457074417,5.472003931519808,5,4.7249755859375,1.42498779296875,1.627471923828125,-5.560028076171875,3.6499633789061363,4,-0.004193430782044705,3.4598007576820167,524.280029296875,2.098770010507448,529.4000244140625,-1.3260974007510284,533.1099853515625,-0.004193430782044705
5828,2014-05-19,532.760009765625,533.22998046875,525.3300170898439,525.3300170898439,153400.0,0.010891408336784592,-1.126506370499406,0.9264307458142933,52.36233127189172,56.57128284322273,-2.125733874292223,-4.136346178844406,-3.088996402296175,-17.670715513480218,7.252345287149393,7.899963378906136,5.506947584032787,3.4895111083984602,-6.69394916511078,13.6729713819077,-1.6022190283562168,8.581241245153137,12.755565087890545,53.3935589720149,-2.1957483233546924,5.09173013675464,5,-1.0150146484375,-4.31500244140625,-4.297515869140625,-11.300018310546875,-0.760009765625,0,-0.015804457458922894,-1.8927549467275495,527.02001953125,3.4598007576820167,524.280029296875,2.098770010507448,529.4000244140625,-0.015804457458922894
5829,2014-05-20,528.739990234375,532.239990234375,526.3900146484375,531.25,147500.0,-0.007545648054587462,1.6057854385297157,-0.33782129742962574,46.11084582581265,55.87150083554058,2.4690351175664773,0.4742647227501493,0.5346715338234844,-12.9403075192497,6.662753522115521,6.3699951171875,4.608438796157316,-0.8900085449218977,-10.412048843219281,8.632031753375486,-5.6510286940706465,3.871011604226851,16.20107268261711,72.68862793434619,20.83652549817836,4.76102014914871,5,3.0050048828125,-0.29498291015625,-1.952484130859375,-7.279998779296875,3.6600341796875,1,-0.0033286866855765096,-1.126506370499406,532.760009765625,-1.8927549467275495,527.02001953125,3.4598007576820167,524.280029296875,-0.0033286866855765096
5830,2014-05-21,534.8699951171875,535.530029296875,528.0,534.8400268554689,157800.0,0.011593609327895216,10.155296351552964,-0.011939500048588108,56.19252815763589,54.968860306878845,-2.2919928565863756,-5.24579478605699,-5.8754323062228195,-18.337504186625893,6.584905181291037,7.530029296875,4.012218270128869,4.808996582031227,-4.848254835083139,14.466247999145594,-0.019629126525956053,9.63762229058841,9.50804610201169,96.47794891169465,41.598592651162065,4.828625708557168,5,-3.125,-6.3549957275390625,-8.689987182617188,-13.410003662109375,0.4500122070313637,2,-0.01286294790438769,1.6057854385297157,528.739990234375,-1.126506370499406,532.760009765625,-1.8927549467275495,527.02001953125,-0.01286294790438769
5831,2014-05-22,541.6599731445311,544.5,534.9199829101561,534.9199829101561,296300.0,0.012694632507579628,-1.842739160357914,224.90427698659659,58.747105941057946,54.21432411940223,-8.257219531860528,-11.376227405884606,-12.902365217120746,-24.347431338977344,6.796116710949112,9.6300048828125,4.338162044911769,10.809976196288972,0.07290776776437724,21.547044624813566,5.4414419820266176,16.178510410551326,-24.869995117187273,88.86263978247504,33.383692099741666,5.368534214262305,5,-9.914978027343636,-11.304962158203011,-15.479965209960824,-20.19998168945301,-5.419982910156136,3,-0.020067931278146767,10.155296351552964,534.8699951171875,1.6057854385297157,528.739990234375,-1.126506370499406,532.760009765625,-0.020067931278146767
5832,2014-05-23,540.9000244140625,544.469970703125,538.9000244140625,543.72998046875,257600.0,-0.0014029996088816832,1.5846999178633132,-0.41987539392183143,57.79634157583519,53.00640003429337,-7.505886730464454,-9.647576083067179,-12.000752588406613,-22.843849439568544,6.98802885861767,5.5699462890625,5.177079610470173,9.121026611328148,-1.7231666920922635,19.96521991474856,3.6989299596178853,14.54312326303841,-23.55584594726554,81.22076789108532,24.074894186991486,5.422096651710216,5,-9.155029296875,-10.545013427734375,-15.535018920898438,-19.440032958984375,-4.080017089843636,4,-0.014716253676045121,-1.842739160357914,541.6599731445311,10.155296351552964,534.8699951171875,1.6057854385297157,528.739990234375,-0.014716253676045121
5833,2014-05-27,520.25,546.7000122070311,520.25,541.0,519500.0,-0.03817715563320956,-1.54939876694276,7.332269335288789,46.26901023766047,51.99673421964525,10.636665560080246,10.66726567979174,8.4085080997545,-1.5405271469974195,7.235796671184669,26.450012207031136,4.322654412180668,-10.968997192382858,-22.978826982584224,1.0408325978185076,-16.97391208748354,-4.964082297282175,-2.362705102538939,0.0,-57.49970258851857,6.004914895100686,5,11.4949951171875,10.105010986328125,3.779998779296875,1.209991455078125,15.059997558593864,1,0.020028799442875833,1.5846999178633132,540.9000244140625,-1.842739160357914,541.6599731445311,10.155296351552964,534.8699951171875,0.020028799442875833
5834,2014-05-28,533.3400268554689,534.3800048828125,522.0599975585939,522.0599975585939,367000.0,0.0251610319182487,-1.1843927883470569,-0.5436158697289156,54.46832942762378,52.20298630875848,-2.701376925888212,-2.2448718925070352,-4.975014756703104,-13.833351394802662,7.386219697214219,14.1300048828125,3.23602918624988,1.9350280761719887,-10.08575289888745,13.955809051231427,-4.075362411357673,7.945418563701651,-14.30022326562505,49.489681717383775,-12.202348768418368,6.0103904875296985,5,-1.5950317382813637,-1.5950317382813637,-10.012527465820426,-11.765029907226676,6.119995117187273,2,-0.002512518821003451,-1.54939876694276,520.25,1.5846999178633132,540.9000244140625,-1.842739160357914,541.6599731445311,-0.002512518821003451
5835,2014-05-29,527.469970703125,535.0,525.0800170898439,533.6599731445311,228700.0,-0.011006217153723186,1.2367350870794571,-0.5487576564292261,48.259925336755295,51.85169586470312,3.202932231519185,3.2881339931725506,0.5627464713480776,-7.214327937247617,7.5615197688914035,9.919982910156136,0.9986971934634994,-3.6140258789062045,-15.69811177135648,8.470060013544071,-9.656068825131342,2.428017067318933,-7.323758768593734,27.29666302840395,-32.15311812789412,6.042042946225141,5,5.380035400390625,4.2750244140625,-4.1424713134765625,-0.15496826171875,10.77001953125,3,0.009346605465266,-1.1843927883470569,533.3400268554689,-1.54939876694276,520.25,1.5846999178633132,540.9000244140625,0.009346605465266
5836,2014-05-30,532.5,533.2999877929689,525.469970703125,527.1199951171875,246200.0,0.009536143432335775,1.2435641832808269,-0.8691442263131587,48.24400256976769,52.050046704893404,-0.6017543856206657,-1.3620122114814421,-4.587112659958052,-11.510749290829267,8.205077348091324,7.830017089843864,0.4715431200019111,1.1305023193359602,-10.795194209825354,13.056198848497274,-4.832345945244697,7.093350583916617,-11.291636054568698,46.31377824749591,-7.822068815006368,5.9628482645806775,5,0.975006103515625,-0.7550048828125,-9.697494506835938,3.404998779296875,2.6099853515625,4,0.005295788402288837,1.2367350870794571,527.469970703125,-1.1843927883470569,533.3400268554689,-1.54939876694276,520.25,0.005295788402288837
5837,2014-06-02,531.4299926757811,532.989990234375,529.3400268554689,532.5,191400.0,-0.0020094034257631677,2.560961086134405,-0.19888593923719583,43.4333413157264,51.05793670976393,1.2958673356450845,-0.1508856927717943,-3.640234201005228,-9.782870104764129,8.864080139934563,3.6499633789061363,0.39061726228578664,-0.034005737304823924,-11.928573615704522,11.860562141094874,-5.98128967650473,5.913278201895082,-9.201962799885791,42.268383803653556,-6.609708787335293,5.947283939199865,6,2.0450134277344887,0.3150024414063637,-9.149993896484261,4.475006103515739,7.22998046875,0,0.009051046468746105,1.2435641832808269,532.5,1.2367350870794571,527.469970703125,-1.1843927883470569,533.3400268554689,0.009051046468746105
5838,2014-06-03,528.1099853515625,532.02001953125,526.3699951171875,527.4000244140625,218000.0,-0.006247308902348925,-3.0794112462541867,-0.6635103530887436,47.02522746551704,51.15953466973107,4.343687482697419,3.1785047056173426,-0.6089110709045826,-5.905117904669396,9.55612575912485,5.6500244140625,0.7415991066943661,-3.2565124511718295,-15.231236679644894,8.718211777301235,-9.243874565408305,2.730849663064646,-4.903076182421728,46.754147229598274,-2.5035569947989558,5.987362114236531,6,5.365020751953125,3.635009765625,-5.829986572265625,7.795013427734375,5.9100341796875,1,0.016492818189866476,2.560961086134405,531.4299926757811,1.2435641832808269,532.5,1.2367350870794571,527.469970703125,0.016492818189866476
5839,2014-06-04,541.1500244140625,541.4400024414061,526.0599975585939,530.0999755859375,258700.0,0.024691900218132057,1.6448836501422355,15.564305364511691,56.292163035633976,51.17060521173086,-7.544217647808182,-9.197384472131148,-13.583481571993616,-18.35989160480017,9.744706870188432,15.380004882812273,1.6716090076529326,9.062524414062523,-3.4606735401334845,21.58572236825853,2.8009254369644623,15.324123391160583,-17.003391123406118,98.22751658322271,44.60667782239389,6.2615989770980125,6,-7.675018310546875,-9.405029296875,-17.27002716064453,-5.245025634765625,-7.700012207031364,2,-0.01079188134896969,-3.0794112462541867,528.1099853515625,2.560961086134405,531.4299926757811,1.2435641832808269,532.5,-0.01079188134896969
5840,2014-06-05,537.9400024414061,541.0900268554689,536.5,541.0900268554689,213900.0,-0.005931852218120204,1.914280178259889,-0.28506882304856124,57.467719019835314,51.028451109372796,-4.305709954531949,-5.203505135334467,-10.29590776617772,-14.538208952113564,9.996279484568227,4.6500244140625,1.6798215332008795,5.185501098632699,-7.076856881875756,17.447859079141153,-0.9456778916215853,11.316680088886983,-12.891233994094819,78.08395088151086,19.98686058957003,6.131178990254232,6,-4.464996337890511,-6.195007324218636,-12.892501831054574,-7.920013427734261,-4.280029296875,3,0.0028256302270726064,1.6448836501422355,541.1500244140625,-3.0794112462541867,528.1099853515625,2.560961086134405,531.4299926757811,0.0028256302270726064
5841,2014-06-06,540.780029296875,541.5800170898439,536.8300170898439,540.0999755859375,136600.0,0.005279449088336108,3.1666131277434544,-0.21588839372213128,57.51418884597384,50.99710080605486,-8.139655017385735,-7.654702345349051,-12.825518475676517,-16.686049809494648,9.786379035116916,4.75,2.62132737636432,7.5295257568359375,-5.203649353935361,20.262700867607236,1.162938201450288,13.896113312221587,-14.865211099174871,94.84544596507713,32.332695761542574,6.366587555385628,6,-7.305023193359375,-9.0350341796875,-15.732528686523438,-10.760040283203125,-7.27001953125,4,-0.004696991243930637,1.914280178259889,537.9400024414061,1.6448836501422355,541.1500244140625,-3.0794112462541867,528.1099853515625,-0.004696991243930637
5842,2014-06-09,532.5700073242189,540.3699951171875,532.510009765625,538.4199829101561,233700.0,-0.015181814282844042,-1.6331738437001595,-8.602225812241633,49.89896734435038,51.400429373464846,-1.380704101218953,0.3072316812341569,-4.489506375996257,-7.974646607573845,9.24815877413803,8.27001953125,2.1166137502482343,-0.5129974365232783,-13.186310824387874,12.160315951341317,-6.849654130455519,5.823659257408963,-5.823781366145454,41.94588642441403,-20.823133641165185,6.336656693932271,6,-0.75,-0.8250122070313637,-7.522506713867301,-2.5500183105469887,-0.75,0,0.004769284774606808,3.1666131277434544,540.780029296875,1.914280178259889,537.9400024414061,1.6448836501422355,541.1500244140625,0.004769284774606808
5843,2014-06-10,532.47998046875,533.719970703125,530.5700073242189,532.72998046875,108700.0,-0.0001690422934651492,1.825104007006686,0.042735221083823625,52.07546121736726,51.1345551278808,0.7002209235499777,-0.4861382725262047,-4.327708843793289,-7.367494704330511,7.834413765558441,3.1499633789061363,0.7794597923273159,-0.05802307128908524,-11.76772254381217,11.651676401233999,-5.9128728075505705,5.7968266649724,-4.935603060718336,41.36581720937476,-19.3161279353995,5.854849736261516,6,0.8500366210938637,-0.7349853515625,-6.4074859619140625,-2.459991455078125,-7.789978027343864,1,0.011606056382327923,-1.6331738437001595,532.5700073242189,3.1666131277434544,540.780029296875,1.914280178259889,537.9400024414061,0.011606056382327923
5844,2014-06-11,529.0999755859375,532.8800048828125,526.4000244140625,531.6799926757811,269900.0,-0.006347665652776335,1.602380106136556,10.320068359374545,46.6971923200009,50.9609181260192,3.8169131072506843,2.7173639341654052,-1.2251469324659183,-3.4909968035211705,7.260040882267107,6.47998046875,-0.6219593859103725,-3.2375274658203352,-15.042922373094257,8.567867441453586,-9.140224919457296,2.6651699878166255,17.600036621093636,17.786248185630463,-36.78281132959441,5.902697453636975,6,4.425018310546875,2.64501953125,-2.34747314453125,0.920013427734375,-8.539978027343636,2,0.00929889278460827,1.825104007006686,532.47998046875,-1.6331738437001595,532.5700073242189,3.1666131277434544,540.780029296875,0.00929889278460827
5845,2014-06-12,524.3699951171875,529.3699951171875,520.8099975585939,529.3699951171875,248000.0,-0.008939672438109447,2.4239990234374544,1.937971659057122,39.864032718021846,50.02981036471411,9.00823003246262,7.432240438298891,3.1847606625518665,1.5471141508863866,7.582194446681453,8.559997558593636,0.4732312258439606,-7.716006469726608,-19.98991760855597,4.557904669102754,-13.852962039141289,-1.5790509003119269,21.92401733398424,17.14007804969736,-31.724116058725667,6.136955569414675,6,6.825012207031364,7.375,2.38250732421875,5.649993896484375,-9.200012207031364,3,0.017316050068452826,1.602380106136556,529.0999755859375,1.825104007006686,532.47998046875,-1.6331738437001595,532.5700073242189,0.017316050068452826
5846,2014-06-13,523.0999755859375,525.239990234375,520.25,523.1500244140625,192500.0,-0.0024219912334346727,1.3593443379891492,0.010009765625,39.62704659143297,49.6068887286815,9.839344162723023,9.074578793179626,4.147845184557582,3.1788082681351852,8.072291739293938,4.989990234375,-0.3616711177093066,-8.927023315429665,-21.369125719578165,3.515079088718835,-15.148074517503915,-2.705972113355415,22.17467626953112,14.1648920356989,-29.342093746124434,6.221051202074249,6,7.815032958984375,8.64501953125,3.65252685546875,6.920013427734375,-11.179962158203125,4,0.02018734095096275,2.4239990234374544,524.3699951171875,1.602380106136556,529.0999755859375,1.825104007006686,532.47998046875,0.02018734095096275
5847,2014-06-16,524.8099975585939,525.8900146484375,520.9299926757811,523.489990234375,140200.0,0.0032690155849097735,1.8505533437396517,-26.37439024390471,53.41009403535939,50.31631834755287,7.924911786985945,7.579081723718332,2.139916691206622,1.8258735842194938,8.581622600116647,4.960021972656364,0.01947103495774627,-7.106500244140534,-19.773067421104656,5.560066932823588,-13.439783832622652,-0.7732166556584161,18.963175185546675,33.85306218621512,-14.531133725612918,6.333283588482071,6,6.105010986328011,6.934997558593636,1.3650054931639488,5.209991455078011,-17.08999633789074,0,0.016577451358593454,1.3593443379891492,523.0999755859375,2.4239990234374544,524.3699951171875,1.602380106136556,529.0999755859375,0.016577451358593454
5848,2014-06-17,524.3400268554689,525.4000244140625,521.0,523.3099975585939,104700.0,-0.0008955063838557153,1.7936446425113428,0.7803208951772574,41.703575672464154,48.695364196089564,8.720980051491551,7.785048628175446,2.6063151423015825,2.7191295198572334,9.436150375706728,4.4000244140625,0.019469295487738236,-7.155471801757699,-20.256261116696237,5.945317513180839,-13.705866459226968,-0.6050771442884297,18.021755524023206,32.38341468129409,-15.205745445859641,6.550394657469285,6,6.574981689453011,7.404968261718636,2.397476196288949,4.239959716796761,-9.52001953125,1,0.014265514905677401,1.8505533437396517,524.8099975585939,1.3593443379891492,523.0999755859375,2.4239990234374544,524.3699951171875,0.014265514905677401
5849,2014-06-18,526.97998046875,527.25,521.3800048828125,525.3200073242189,189300.0,0.005034812293681412,4.336329588014982,1.6115785731214824,49.519712832784926,47.81225239752841,4.313204801551592,5.277035192213816,0.22292595734234055,0.5227484382311332,10.231760280712194,5.8699951171875,0.68996476159964,-4.427517700195267,-17.629494660019645,8.774459259629111,-11.028506180107456,2.173470779716922,14.055094967972536,73.79368499953152,22.661213093509225,6.600988479912217,6,3.935028076171875,4.7650146484375,3.5025177001953125,1.600006103515625,-12.409973144531136,2,-0.0043454744244875165,1.7936446425113428,524.3400268554689,1.8505533437396517,524.8099975585939,1.3593443379891492,523.0999755859375,-0.0043454744244875165
5850,2014-06-19,527.989990234375,530.0,526.7100219726561,529.2100219726561,135500.0,0.0019165998767667336,1.3499945504088005,-0.7349707688347799,45.20110769646417,46.44413226980512,1.9482350426144421,3.926477412616805,-0.7223942745912382,-0.10276959667248775,10.856492062568195,3.2899780273438637,1.232680623303395,-3.0735076904296648,-16.254128882831992,10.107113501972663,-9.663818286630885,3.5168029057715557,11.79798067614422,79.38451522435898,26.500627363509324,6.59031059620117,6,2.32000732421875,3.7550048828125,3.4025115966796875,0.589996337890625,-14.77001953125,3,-0.01407222260498342,4.336329588014982,526.97998046875,1.7936446425113428,524.3400268554689,1.8505533437396517,524.8099975585939,-0.01407222260498342
5851,2014-06-20,530.7899780273439,533.0599975585939,526.7999877929689,531.1099853515625,348800.0,0.005303107719383027,1.9668069596909061,0.26229426184394544,49.343171767535914,46.38237720571462,-2.7020128047163325,0.2849942453314043,-3.4876550948079057,-2.4570447413454986,10.381790060634295,6.260009765625,-0.21414366772171434,0.26997985839852845,-11.930911978661356,12.470871695458413,-5.830466060131471,6.370425776928528,7.825714628544233,81.28591411808547,25.941447244525648,6.100445918529957,6,-3.8049926757813637,0.9550170898436363,0.6025238037108238,-2.2099914550782387,-20.74996948242199,4,-0.02942782600236482,1.3499945504088005,527.989990234375,4.336329588014982,526.97998046875,1.7936446425113428,524.3400268554689,-0.02942782600236482
5852,2014-06-23,532.9400024414061,534.0499877929689,529.02001953125,531.0,195300.0,0.0040506123006556205,1.418269583461636,-6.062368872784557,55.07887058908082,46.716089358127235,-5.357424455490104,-2.626619668515673,-5.162351182497673,-4.0151550825038385,9.830058041486028,5.029968261718864,-1.6011809490765927,2.818005371093591,-8.440084081033092,14.076094823220274,-2.8110393549698074,8.447050097156989,4.573748655128725,91.49435716590654,33.61484500686325,5.6290447260633565,6,-5.790008544921761,-0.08999633789051131,-2.8450012207030113,-4.360015869140511,-11.099975585937273,0,-0.03944156737602522,1.9668069596909061,530.7899780273439,1.3499945504088005,527.989990234375,4.336329588014982,526.97998046875,-0.03944156737602522
5853,2014-06-24,530.6699829101561,533.7000122070311,529.0499877929689,530.4299926757811,157300.0,-0.004259427929693804,-2.100016276041985,0.12370615070002298,35.75310526796149,45.50007968567841,-3.767328395717186,0.4891432733512602,-2.3268724858024825,-1.255896027388303,9.5931165478473,4.650024414062273,-3.3874095189715945,0.02698669433584655,-10.227171960513829,10.281145349185522,-5.100092633088934,5.154066021760627,5.8079431205866285,73.32273526507058,19.698199995146197,5.127079327424812,6,-3.5199890136717613,2.8050231933594887,-0.5749816894530113,-2.1899719238280113,-13.639953613281136,1,-0.04324718267198191,1.418269583461636,532.9400024414061,1.9668069596909061,530.7899780273439,1.3499945504088005,527.989990234375,-0.04324718267198191
5854,2014-06-25,532.0,532.2999877929689,526.52001953125,528.760009765625,137200.0,0.0025062979491512483,2.010426932002297,13.500508646998982,41.4899886849144,45.680741459777586,-5.1883238243905225,-0.9975579660048197,-3.1932696205799402,-2.022339305145465,9.47148456422158,5.779968261718864,-3.7560243927030115,1.4240051269531477,-8.773307290540288,11.621317544446583,-3.674651081793513,6.522661335699809,3.504250468898249,72.7756117726197,21.32610891451874,5.098656208746709,6,-4.850006103515625,1.475006103515625,-1.904998779296875,-3.55499267578125,-17.590026855468864,2,-0.0322932193153781,-2.100016276041985,530.6699829101561,1.418269583461636,532.9400024414061,1.9668069596909061,530.7899780273439,-0.0322932193153781
5855,2014-06-26,532.4000244140625,532.6500244140625,526.75,530.0,120300.0,0.0007519255903429833,3.0689480995075136,0.7407505086278351,37.091830786761086,45.399050814814046,-4.838300238787156,-1.063841228200772,-3.2579579821042444,-1.659136487349656,9.395389802583566,5.9000244140625,-4.393354223453343,1.5775268554687045,-8.541699594138663,11.696753305076072,-3.4820863693349793,6.637140080272388,2.1889710267018927,78.08804338134452,30.800667728434178,5.059613224803694,6,-4.9100341796875,1.074981689453125,-2.305023193359375,-3.95501708984375,-12.9100341796875,3,-0.03348988781408602,2.010426932002297,532.0,-2.100016276041985,530.6699829101561,1.418269583461636,532.9400024414061,-0.03348988781408602
5856,2014-06-27,535.3200073242189,535.510009765625,528.9099731445311,530.5700073242189,167700.0,0.0054845656954467525,1.5731112433077135,1.9791465337470118,55.0607205596265,45.582453761954824,-6.5291949262253866,-3.96501213342583,-5.880421086402407,-3.841141427339494,9.148698718529022,6.600036621093864,-4.133571264067427,4.356509399414222,-5.938200445867778,14.651219244696222,-0.7908455232268352,9.503864322055279,-15.070007324218864,97.88651114792512,47.86118585747218,5.147354922641019,6,-7.065002441406364,-1.8450012207032387,-5.190010070800895,-6.875000000000114,-17.25,4,-0.04128378599477389,3.0689480995075136,532.4000244140625,2.010426932002297,532.0,-2.100016276041985,530.6699829101561,-0.04128378599477389
5857,2014-06-30,536.239990234375,536.4500122070311,532.260009765625,533.0,195300.0,0.001718566273572808,1.2895974385485909,0.6821032072368421,56.71430315290178,47.250312370892345,-6.322171245837012,-4.749684462865616,-6.293275588845972,-4.028347569499374,8.87667050820197,4.190002441406136,-2.7248750864768,5.0359924316405795,-5.525874839550056,15.597859702831215,-0.24494120395479513,10.316926067235954,-15.684790039062477,97.88497353912081,44.83249459970315,5.280933635595341,6,-7.324981689453125,-2.764984130859375,-5.1899871826171875,-7.79498291015625,-16.6400146484375,0,-0.04885868671973137,1.5731112433077135,535.3200073242189,3.0689480995075136,532.4000244140625,2.010426932002297,532.0,-0.04885868671973137
5858,2014-07-01,536.8200073242189,538.25,534.530029296875,537.0,159200.0,0.001081637140845082,1.7761051265116492,-0.05555346243685738,65.3175158703441,49.00562381951002,-5.5269520791993045,-4.894663070900037,-6.453421049711665,-4.341234997912466,8.373025712462695,3.719970703125,-1.061534298556012,5.180508422851631,-5.560954448871485,15.921971294574746,-0.19022301300992694,10.551239858713188,-15.629014648437646,87.8090787994848,29.044176432782116,5.370731435861534,7,-4.434997558593864,-3.3450012207032387,-5.770004272461051,-8.375000000000114,-19.559997558593864,1,-0.02790503383697962,1.2895974385485909,536.239990234375,1.5731112433077135,535.3200073242189,3.0689480995075136,532.4000244140625,-0.02790503383697962
5859,2014-07-02,535.3099975585939,537.7899780273439,532.8499755859375,534.8400268554689,191900.0,-0.002812879074965302,-1.2201892744478873,-2.61105459477954,74.88621879868168,52.3039694975342,-3.0296691179124764,-4.052373805435764,-4.601739606854267,-2.845438713498993,8.784842544708965,4.940002441406364,-0.8536976966953489,3.962500000000091,-5.978034097144132,13.903034097144314,-1.0077670485720773,8.93276704857226,-13.09546444335956,74.43476137907707,9.974795440969032,4.970267048572136,7,-2.9249877929688637,-4.394989013671989,-4.259994506836051,-6.864990234375114,-9.320007324218864,2,-0.03414837822026284,1.7761051265116492,536.8200073242189,1.2895974385485909,536.239990234375,1.5731112433077135,535.3200073242189,-0.03414837822026284
5860,2014-07-03,539.4600219726561,540.4000244140625,536.1099853515625,537.4299926757811,139200.0,0.007752562875697144,1.1943741999936284,4.3194805194805195,82.90429577689548,56.03298327635192,-6.014002930401148,-8.519481642078404,-8.506342790272015,-6.858430035241554,9.369165106354387,5.090026855468636,0.41638086073749037,8.036523437499909,-2.1367536820541773,18.209800557053995,2.949884877722866,13.123161997276952,-16.283360844335903,91.81898827641433,20.129667939062614,5.0866385597770405,7,-5.999999999999886,-8.545013427734261,-7.715026855468636,-11.015014648437386,-13.990051269531136,3,-0.04643541283471553,-1.2201892744478873,535.3099975585939,1.7761051265116492,536.8200073242189,1.2895974385485909,536.239990234375,-0.04643541283471553
5861,2014-07-07,538.239990234375,540.489990234375,536.1400146484375,539.4000244140625,185600.0,-0.00226157952135142,1.604802456050583,-0.5714371617558629,77.55429161062831,58.53025227874609,-4.052182271433821,-7.904782502792841,-7.038078769216099,-5.6617901527648655,9.931681639959619,4.3499755859375,1.0304512040620466,6.9434936523437045,-2.791967801720716,16.678955106408125,2.0757629253114374,11.811224379375972,-13.685460043195349,72.66093147433996,-3.6568512560271955,4.867730727032217,7,-4.7349853515625,-7.324981689453125,-5.9424896240234375,-9.79498291015625,-13.659973144531136,0,-0.034835761630858,1.1943741999936284,539.4600219726561,-1.2201892744478873,535.3099975585939,1.7761051265116492,536.8200073242189,-0.034835761630858
5862,2014-07-08,535.1099853515625,537.8400268554689,534.3200073242189,535.510009765625,205700.0,-0.005815258880057517,-2.555610357583639,0.3448384720614543,69.92216519404512,62.326814492755375,-0.6503902544891389,-4.821956346537263,-3.576327601493631,-2.668620160005503,10.125204151458346,3.9199829101561363,1.8171657013158438,3.686489868164017,-6.184248799367992,13.557228535696026,-1.2488794656020445,8.621859201930079,-8.961909156063257,29.581222937670766,-50.13375225200169,4.935369333766024,7,-1.60498046875,-4.194976806640625,-2.4999847412109375,-6.66497802734375,-11.0799560546875,1,-0.03184387975146552,1.604802456050583,538.239990234375,1.1943741999936284,539.4600219726561,-1.2201892744478873,535.3099975585939,-0.03184387975146552
5863,2014-07-09,538.6599731445311,539.6099853515625,534.469970703125,535.1500244140625,168400.0,0.006634127357268982,-1.1108646338559487,-8.774336283185557,70.90182645908112,65.5947964676628,-3.294231550039399,-8.31134252295908,-7.040810428541704,-6.315910421288322,10.213012608609748,5.1400146484375,2.3037814491401605,6.927478027343682,-3.4561160334818624,17.311072088169226,1.7356809969309097,12.119275057756454,-11.07770554514434,76.04694265582161,-4.234572722276269,5.191797030412757,7,-5.039978027343636,-7.744964599609261,-6.049972534179574,-10.214965820312386,-7.989990234375,2,-0.03538409852012436,-2.555610357583639,535.1099853515625,1.604802456050583,538.239990234375,1.1943741999936284,539.4600219726561,-0.03538409852012436
5864,2014-07-10,534.02001953125,538.3499755859375,532.0,535.27001953125,132400.0,-0.008613882309083665,-1.4007291858962525,-0.3561305580190353,59.550231612159976,68.09017433715155,1.8577584578049482,-3.461358048436182,-2.3085096419926003,-1.7737651860874166,9.679466627245978,6.659973144531136,2.209392268522265,2.0415222167969205,-8.312552891827181,12.395597325421022,-3.1355153375151303,7.218559771108971,-5.146979668364338,23.792954708842558,-54.263853883024666,5.177037554312023,7,0.679962158203125,-3.105010986328125,-1.4100189208984375,-5.57501220703125,-4.989990234375,3,-0.03138460947650712,-1.1108646338559487,538.6599731445311,-2.555610357583639,535.1099853515625,1.604802456050583,538.239990234375,-0.03138460947650712
5865,2014-07-11,533.4500122070311,534.5700073242189,528.5,534.02001953125,109600.0,-0.0010673894299303432,6.269544241803174,0.45600585937509097,54.53310533629531,68.03155042344811,2.897022525053899,-2.2938256017542926,-1.7885312334900618,-1.3524975760973348,8.756764652964996,6.070007324218864,3.2561009433139816,1.0175140380857783,-8.709132528646364,10.744160604817921,-3.845809245280293,5.88083732145185,7.039978027343864,41.284539105291145,-34.86165790014826,4.863323283366068,7,1.0449829101563637,-2.5350036621092613,-0.8400115966795738,-5.005004882812386,0.4500122070313637,4,-0.013984481773262947,-1.4007291858962525,534.02001953125,-1.1108646338559487,538.6599731445311,-2.555610357583639,535.1099853515625,-0.013984481773262947
5866,2014-07-14,533.6599731445311,536.7100219726561,533.0399780273439,536.7100219726561,105200.0,0.00039359065084898504,1.406547666693199,5.350894100009641,51.31381398104794,67.4314960710199,2.712020214176164,-1.7624564386223938,-1.8182223897433687,-1.6211137172097096,7.589619587104034,3.6700439453122726,3.9862452115374936,0.6994750976560908,-7.984707661742846,9.383657857055027,-3.6426162820433774,5.041566477355559,6.590217285156314,46.4444639776725,-26.61354488059625,4.34209137969948,7,0.8350219726563637,-2.7449645996092613,-1.0499725341795738,-5.214965820312386,3.1800537109377274,0,-0.015346855401478732,6.269544241803174,533.4500122070311,-1.4007291858962525,534.02001953125,-1.1108646338559487,538.6599731445311,-0.015346855401478732
5867,2014-07-15,533.510009765625,534.3200073242189,528.4000244140625,531.97998046875,251800.0,-0.0002810092314446955,2.758690176322219,-0.5016409189145922,55.61714877579481,66.35367750495887,2.720054381210616,-0.9774029723239437,-1.5746693278016437,-1.56719913548568,6.722581061518279,5.919982910156364,4.88567475836237,0.11451110839846024,-7.6762822130466475,7.905304429843568,-3.7808855523240936,4.009907769121014,6.505176855468676,45.58432790312745,-26.306668701170672,3.8953966607225654,7,0.93499755859375,-3.1400146484375,-0.9000091552734375,-5.06500244140625,4.450012207031136,1,-0.016738191434691463,1.406547666693199,533.6599731445311,6.269544241803174,533.4500122070311,-1.4007291858962525,534.02001953125,-0.016738191434691463
5868,2014-07-16,531.8200073242189,535.8699951171875,529.2000122070311,535.8699951171875,236500.0,-0.003167705217280825,2.2938286489338213,-2.647000159565906,49.648999607222564,63.549542039241175,4.052369699413703,1.3720595528175181,0.1744500885221214,0.010044353564921948,5.706121905136395,6.669982910156364,4.861427504254948,-1.9494903564451533,-8.534821515289423,4.635840802399116,-5.242155935867345,1.3431752229770382,7.7305728085935925,34.37185621396262,-35.86198791876587,3.2926655794221364,7,2.6249999999998863,-1.4500122070313637,-0.03750610351573869,-3.3750000000001137,5.960021972656136,2,-0.014647771652176234,2.758690176322219,533.510009765625,1.406547666693199,533.6599731445311,6.269544241803174,533.4500122070311,-0.014647771652176234
5869,2014-07-17,524.6900024414061,531.27001953125,523.510009765625,528.0,149000.0,-0.013406800768339666,-1.7372250987652993,0.8172858111672577,38.090766646113856,58.57026102470988,10.635993737815966,8.77142411465627,7.3892923587321775,6.932791668956838,5.227282220186426,8.309997558593864,4.509192174969371,-8.964996337890739,-16.1037530570203,-1.8262396187611785,-12.534374697455519,-5.395617978325959,14.414555462656267,8.939330186017553,-57.81003801976185,3.5693783595647783,7,7.309997558593864,5.679992675781364,7.847503662109489,3.7550048828126137,12.77001953125,3,0.011397168691846371,2.2938286489338213,531.8200073242189,2.758690176322219,533.510009765625,1.406547666693199,533.6599731445311,0.011397168691846371
5870,2014-07-18,520.5599975585939,523.0900268554689,517.22998046875,521.2000122070311,345600.0,-0.007871323759925275,1.651578336877487,0.19335804244797097,28.02258921722901,53.0667385365544,13.190178810772863,12.98183766367049,11.626559703868452,10.875884036208845,5.4263011865296455,7.460021972656136,3.707790057269335,-12.723501586913926,-21.65240522915383,-3.794597944674024,-17.187953408033877,-8.259049765793975,17.608887457162268,17.09450716096333,-43.827731904090975,4.4644518211199475,7,7.859985351562386,8.299987792968636,12.074996948242074,7.885009765624886,20.369995117187273,4,0.016271000034588257,-1.7372250987652993,524.6900024414061,2.2938286489338213,531.8200073242189,2.758690176322219,533.510009765625,0.016271000034588257
5871,2014-07-21,515.1699829101561,521.989990234375,513.1699829101561,520.5599975585939,220600.0,-0.010354262090281008,1.1381835937500275,8.421705130653738,22.312727879360096,47.77680105714496,16.722072555089312,18.067996678988266,16.861606192204704,16.11376613356481,6.249207196449977,8.820007324218864,2.602314657778834,-17.332516479492256,-29.370857698215787,-5.294175260768725,-23.351687088854078,-11.313345870130433,21.323789741839505,8.810567949300472,-45.476596038319606,6.019170609361766,7,11.220001220703239,11.660003662109489,16.30001831054699,13.275024414062614,20.780029296875,0,0.03635701249149226,1.651578336877487,520.5599975585939,-1.7372250987652993,524.6900024414061,2.2938286489338213,531.8200073242189,0.03635701249149226
5872,2014-07-22,511.9200134277344,515.27001953125,505.3200073242188,514.9600219726561,332500.0,-0.006308538133497077,4.437159700160895,0.5640074736722459,19.425306394085965,42.057187716589944,18.256473214497873,20.725041872772294,19.75252367537837,19.136551820894056,7.511589141606303,9.950012207031193,0.6357992388334424,-19.53148651123047,-34.678021318782385,-4.384951703678553,-27.104753915006427,-11.95821910745451,22.241380250077327,21.60395659809268,-27.267963316115953,7.57326740377598,7,9.91497802734375,10.9849853515625,19.409988403320312,16.524993896484375,26.559967041015625,1,0.04867950612220473,1.1381835937500275,515.1699829101561,1.651578336877487,520.5599975585939,-1.7372250987652993,524.6900024414061,0.04867950612220473
5873,2014-07-23,507.7200012207031,512.3400268554689,506.4599914550781,510.2200012207031,263800.0,-0.008204430568964582,-1.3426344713549718,0.8223661095216891,18.221570142365792,37.465114219946145,19.675159085499445,24.366843028398762,23.29678090019206,23.082970606817526,8.842191775704332,5.880035400390739,-1.3400225185204135,-22.583999633789062,-41.085614833742966,-4.082384433835159,-31.834807233766014,-13.33319203381211,22.980426094677455,9.248527042442147,-34.886637546244856,9.250807599976957,7,13.295013427734375,15.18499755859375,23.610000610351562,20.725006103515625,31.050018310546875,2,0.059560428344850314,4.437159700160895,511.9200134277344,1.1381835937500275,515.1699829101561,1.651578336877487,520.5599975585939,0.059560428344850314
5874,2014-07-24,514.8200073242189,516.760009765625,510.5400085449219,511.6400146484375,242000.0,0.01398409770433573,-1.3122660132053638,-1.2719970703125454,23.425307513155744,34.00869223959731,10.689311997828668,16.773761743146792,15.941086337846059,15.723534746725932,9.57866309521852,9.040008544921875,-2.9088813923417547,-14.624993896484284,-34.3498989067873,5.0999111138187345,-24.487446401635793,-4.762541391332775,12.834769592222301,53.460830379468725,14.722952557223778,9.862452505151522,7,6.195007324218636,8.084991455078011,16.509994506835824,13.624999999999886,24.02001953125,3,0.044598154007244206,-1.3426344713549718,507.7200012207031,4.437159700160895,511.9200134277344,1.1381835937500275,515.1699829101561,0.044598154007244206
5875,2014-07-25,514.5700073242189,518.9099731445311,513.3099975585939,518.9099731445311,149100.0,-0.00048560661288088447,1.5806542345231367,-1.3647722692461515,23.925932001914887,30.965594241915856,8.91729077296236,16.46358872202984,16.04682254302645,15.752649484431117,10.277188153362793,5.599975585937273,-4.972954298778291,-13.98349304199212,-34.73124738990805,6.764261305923867,-24.35737021595014,-3.6096158680340977,10.40459724115567,55.48895910603778,20.172891176640285,10.373877173957982,7,6.024993896484261,8.334991455078011,16.759994506835824,13.874999999999886,21.989990234375,4,0.044483771542508155,-1.3122660132053638,514.8200073242189,-1.3426344713549718,507.7200012207031,4.437159700160895,511.9200134277344,0.044483771542508155
5876,2014-07-28,513.219970703125,517.4199829101561,512.8099975585939,513.77001953125,133900.0,-0.0026236208909922176,-5.729929608839776,0.12674035946334306,24.9024849371243,27.552853815396908,7.893038289099081,16.941662006985325,17.398991417492653,16.787400962287734,11.509275865479504,4.609985351562273,-6.546233475525014,-14.228527832031205,-35.79673132635776,7.339675662295406,-25.01262957919448,-3.444426084867928,9.396082193310804,58.13085539257548,21.176879128609066,10.784101747163298,7,7.375030517578125,9.685028076171875,17.807525634765625,15.22503662109375,23.9100341796875,0,0.05399248578478488,1.5806542345231367,514.5700073242189,-1.3122660132053638,514.8200073242189,-1.3426344713549718,507.7200012207031,0.05399248578478488
5877,2014-07-29,510.0400085449219,514.8099975585939,509.95001220703125,512.280029296875,170700.0,-0.006196099800727772,-3.0164945333485598,4.072403462050599,16.90560631243912,23.914699004865415,8.262566049306884,19.03403115357662,20.455846764416606,19.667749372206345,12.948960626652564,4.859985351562614,-8.104917472344255,-16.098490905761764,-38.58162331903884,6.384641507515255,-27.340057112400245,-4.856924699123283,10.500518882847928,28.755199639181463,-3.119369025840996,11.241566206638515,7,8.2550048828125,12.864990234375,19.324981689453125,18.404998779296875,24.929962158203125,1,0.05079994358879247,-5.729929608839776,513.219970703125,1.5806542345231367,514.5700073242189,-1.3122660132053638,514.8200073242189,0.05079994358879247
5878,2014-07-30,521.8400268554689,523.25,510.30999755859375,510.30999755859375,261900.0,0.02313547587023801,-1.2445740783873631,-5.147286821705477,37.916665152897004,23.895354394507986,-5.701568911623781,6.381385319377728,8.482255338265531,7.625868359303581,13.665272337229794,13.209991455078125,-9.427464559743498,-3.5494735717771846,-25.526713809631474,18.427766666077048,-14.538093690704272,7.439146547149903,-16.520019531250057,89.39868843130412,54.167816814225375,10.988620118927123,7,-7.555023193359489,1.0649719238280113,8.159973144531136,6.604980468749886,16.199951171875,2,0.031887077949062315,-3.0164945333485598,510.0400085449219,-5.729929608839776,513.219970703125,1.5806542345231367,514.5700073242189,0.031887077949062315
5879,2014-07-31,517.030029296875,523.7999877929689,516.7899780273439,523.7999877929689,284700.0,-0.009217379486158195,1.0709166148269664,-0.5871588286361656,34.974380627800485,24.667775662349264,-2.338303117084365,10.278668174560153,13.188805560206674,12.169325816112746,14.682045939642375,7.010009765625,-11.141953288360469,-7.445472717285156,-29.20493431331238,14.313988878742009,-18.325203515298767,3.434258080728455,-11.35142211914058,51.11934707691723,15.966254882574098,10.879730798013583,7,-2.4700317382811363,5.874969482421875,13.282470703125,11.41497802734375,18.969970703125,3,0.042047828950940946,-1.2445740783873631,521.8400268554689,-3.0164945333485598,510.0400085449219,-5.729929608839776,513.219970703125,0.042047828950940946
5880,2014-08-01,514.4099731445311,520.22998046875,512.0399780273439,515.0700073242189,177800.0,-0.005067512530958718,-2.0333205235437255,0.09749456810829113,33.12884879555982,25.869566875260343,-0.7625619472729568,11.51625847009484,15.475217620759622,14.5312465854214,15.519918668073663,8.190002441406136,-12.780045432914449,-8.81302642822277,-29.81130248894965,12.18524963250411,-19.312164458586153,1.6861116021406133,-8.006510742187345,32.20194078918267,-1.4599606737450088,10.499138030363438,8,0.15002441406272737,8.495025634765739,15.902526855468864,14.035034179687614,13.720031738281364,4,0.047491407605493086,1.0709166148269664,517.030029296875,-1.2445740783873631,521.8400268554689,-3.0164945333485598,510.0400085449219,0.047491407605493086
5881,2014-08-04,519.489990234375,521.760009765625,514.0999755859375,514.3800048828125,115300.0,0.009875424962681567,-1.7019311502938708,-7.74200110966998,38.689902922947056,28.010077600689353,-5.772368900976744,5.227533252914554,9.894812887226408,9.20516419133844,16.301115613630166,7.6600341796875,-13.423208363474487,-2.7955093383789062,-22.61178820421651,17.020769527458754,-12.703648771297708,7.112630094539895,-12.390666816406224,68.880829198212,35.209878586539006,9.908139432918825,8,-4.3600006103515625,3.415008544921875,10.992507934570312,8.95501708984375,7.8699951171875,0,0.03285916503707309,-2.0333205235437255,514.4099731445311,1.0709166148269664,517.030029296875,-1.2445740783873631,521.8400268554689,0.03285916503707309
5882,2014-08-05,518.0700073242189,524.0,515.1799926757811,516.4000244140625,173700.0,-0.0027334172685704594,-3.291925927025761,0.3268077685674239,38.859195021452905,30.303147031699034,-3.7864533488078678,5.592183003139553,10.812090086188505,10.562646489413055,17.339576540792866,8.820007324218864,-13.411831681756098,-3.3634933471678323,-22.304055281081787,15.577068586746066,-12.833774314124753,6.106787619789145,-10.302657331250089,56.683771963067656,22.14718283767084,9.47028096695695,8,-1.0950012207032387,4.834991455078011,12.794998168945199,10.444992065429574,12.260009765625,1,0.03679038988772332,-1.7019311502938708,519.489990234375,-2.0333205235437255,514.4099731445311,1.0709166148269664,517.030029296875,0.03679038988772332
5883,2014-08-06,519.5999755859375,522.9600219726561,515.530029296875,516.3499755859375,133200.0,0.0029532075589953077,-2.0389185680762427,1.9461277000108321,45.464246437806,32.75191802332684,-3.859942941832742,2.699476827844819,9.45254363313461,8.906427791191277,18.123896262250266,7.429992675781136,-12.565814231666991,-0.880525207519554,-18.002284188070234,16.24123377303107,-9.441404697794837,7.680354282755786,-10.858666592546854,63.21056579894123,24.385356699419596,8.560879490275317,8,-2.624969482421875,3.305023193359375,11.59503173828125,10.755035400390625,10.4000244140625,2,0.029580438489927197,-3.291925927025761,518.0700073242189,-1.7019311502938708,519.489990234375,-2.0333205235437255,514.4099731445311,0.029580438489927197
5884,2014-08-07,517.260009765625,521.77001953125,515.989990234375,520.2999877929689,203000.0,-0.004503398634062239,-1.071688743532809,-0.9353778545673427,46.9624564175109,35.311531847281955,-1.2711379773203362,3.920448752978814,11.517259130402863,11.00625815155172,19.41610262878921,5.780029296875,-11.236611969222281,-2.3824905395507585,-18.31321288571621,13.548231806614695,-10.347851712633428,5.582870633531968,-7.603179311837778,43.64567013518494,1.9860946974122697,7.965361173082716,8,-0.285003662109375,5.644989013671875,15.669998168945312,13.095001220703125,13.309997558593864,3,0.04017315831381296,-2.0389185680762427,519.5999755859375,-3.291925927025761,518.0700073242189,-1.7019311502938708,519.489990234375,0.04017315831381296
5885,2014-08-08,525.989990234375,526.3099975585939,516.469970703125,519.780029296875,162000.0,0.016877354336179318,1.8730107814309278,-2.042765073182408,59.38259830359028,39.142655554667066,-9.175767156094707,-5.688738255060912,2.7970348160779395,2.1020331791021363,19.92436383581036,9.840026855468864,-9.094528656125249,6.720491027832054,-8.163999245604941,21.604981301269106,-0.7217541088864436,14.162736164550552,-15.47256960781499,97.37914211018209,49.43431646321754,7.442245136718518,8,-7.8599853515625,-3.084991455078125,5.6600189208984375,4.365020751953125,14.8599853515625,4,0.01903079897236193,-1.071688743532809,517.260009765625,-2.0389185680762427,519.5999755859375,-3.291925927025761,518.0700073242189,0.01903079897236193
5886,2014-08-11,525.469970703125,528.6699829101561,524.989990234375,528.6699829101561,86700.0,-0.0009886491015128618,1.2999866486105942,-0.5153031136971039,62.33383538515291,44.19023656274637,-7.526878434446758,-6.127935479001508,3.158811292537621,2.5226912700265984,20.86992950630078,3.6799926757811363,-7.54932764158923,6.6099716186523665,-7.003949587970851,20.223892825275584,-0.1969889846592423,13.416932221963975,-13.689143922002302,76.27861731970042,23.969048303193247,6.806960603311614,8,-5.97998046875,-2.564971923828125,6.7175445556640625,6.2750244140625,11.25,0,0.005062200178876264,1.8730107814309278,525.989990234375,-1.071688743532809,517.260009765625,-2.0389185680762427,519.5999755859375,0.005062200178876264
5887,2014-08-12,524.5800170898439,526.7899780273439,520.02001953125,523.9199829101561,116300.0,-0.0016936336287500797,1.6653610476990723,-0.20625989433336722,66.3309060747285,47.347374442949864,-4.869617532438838,-6.262371951179944,3.9114126949885986,3.312847608816355,21.232737150524116,6.769958496093864,-5.96918399324511,6.166517639160247,-5.924959089337904,18.257994367658398,0.12077927491122864,12.212256003409266,-11.110274695817793,68.87381842673811,10.658072297329525,6.045738364249071,8,-4.225036621093864,-2.1150207519532387,7.629989624023324,7.164978027343636,7.72998046875,1,0.005299417002463835,1.2999866486105942,525.469970703125,1.8730107814309278,525.989990234375,-1.071688743532809,517.260009765625,0.005299417002463835
5888,2014-08-13,524.030029296875,526.3900146484375,520.1699829101561,526.3900146484375,140500.0,-0.0010484345096101189,4.271246055966579,-3.5755502126860255,60.21747609103669,50.1521628277539,-4.443600808436827,-6.667773255969678,4.421855600042136,3.697193853292333,21.909018078552524,6.220031738281364,-4.303756933677846,6.0060287475586165,-4.688237904071343,16.70029539918852,0.6588954217436367,11.353162073373596,-9.040262851235866,63.40728475227374,4.4004625469747936,5.347133325814958,8,-3.675048828125,-1.565032958984375,8.179977416992188,7.7149658203125,2.4099731445311363,2,0.012022188502101683,1.6653610476990723,524.5800170898439,1.2999866486105942,525.469970703125,1.8730107814309278,525.989990234375,0.012022188502101683
5889,2014-08-14,530.6699829101561,533.0700073242189,524.4299926757811,526.3400268554689,163100.0,0.012670941056928342,-1.1202426421028948,-1.8347385299745584,65.64322474051676,53.76487126608244,-9.996492047131255,-13.530465091113228,-2.601685140390259,-2.968164943414081,21.761047171709066,9.039978027343864,-1.6671699961651711,12.346983337402207,0.5867278657609631,24.10723880904345,6.466855601581528,18.227111073222886,-14.312194818065336,85.54205349756285,25.01248414981835,5.880127735820632,8,-7.084991455078011,-8.834991455078011,1.5975189208985512,1.0750122070313637,-25.289978027343636,3,-0.0012625227198305167,4.271246055966579,524.030029296875,1.6653610476990723,524.5800170898439,1.2999866486105942,525.469970703125,-0.0012625227198305167
5890,2014-08-15,529.030029296875,535.7999877929689,527.02001953125,533.8499755859375,148700.0,-0.0030903455369526434,1.0137609541674568,-1.1131628654394314,65.27547297990608,56.71882349463345,-6.7772949488044105,-11.829950097889082,-1.2687993590559472,-1.3396197865882868,20.966525056566766,8.779968261718864,-0.8502734540467145,10.283528137206986,-2.39045179885818,22.957508073272095,3.9465381691744597,16.620518105239512,-10.666774896928814,57.097768615179504,-3.5809237512116496,6.336989968032561,8,-3.5400390625,-8.0150146484375,3.7774658203125,2.7149658203125,-21.240020751953125,4,0.0029109463396446156,-1.1202426421028948,530.6699829101561,4.271246055966579,524.030029296875,1.6653610476990723,524.5800170898439,0.0029109463396446156
5891,2014-08-18,533.9000244140625,534.1599731445311,529.5499877929689,531.0,126500.0,0.009205517357228521,1.695959451741908,-0.6016715208306952,72.32417936665568,60.43715508854486,-10.491566519170874,-16.047557250439468,-6.487160174629821,-6.094622042640822,19.699040989893913,5.129943847656136,0.7912696770408729,14.217021179199264,-0.01628636065572664,28.450328719054312,7.100367409271712,21.333674949126817,-13.095627339093085,87.95965018817213,22.28271250354041,7.116653769927521,8,-8.235015869140625,-12.885009765625,-1.1950225830078125,-2.155029296875,-25.27001953125,0,0.01301732694150437,1.0137609541674568,529.030029296875,-1.1202426421028948,530.6699829101561,4.271246055966579,524.030029296875,0.01301732694150437
5892,2014-08-19,536.8400268554689,539.239990234375,533.260009765625,534.22998046875,115800.0,0.005506653506212045,-1.6285698955021664,0.9000084185714077,66.8237504038905,62.8104333069987,-11.721703850440349,-17.94493694841401,-9.48387373465846,-8.948631332961668,17.88274360649703,5.97998046875,3.028035363062486,15.911022949218818,0.24787443162506406,31.57417146681263,8.079448690421941,23.742597208015695,-13.93624707997958,87.41498449317223,23.716759026380387,7.831574258796897,8,-9.225036621093864,-14.560028076171989,-4.135025024414176,-5.095031738281364,-32.220031738281364,1,-0.00022363487508014757,1.695959451741908,533.9000244140625,1.0137609541674568,529.030029296875,-1.1202426421028948,530.6699829101561,-0.00022363487508014757
5893,2014-08-20,537.9600219726561,538.7000122070311,531.4600219726561,536.8300170898439,177600.0,0.002086273491467505,4.5479163743515425,0.4329443677944828,75.5931510182271,65.99162159596716,-11.134336317731254,-17.58485039520133,-10.645832511104459,-10.002870418072462,15.859468675281189,7.239990234375,4.745257614611205,15.519017028808435,-0.6067546539261457,31.644788711543015,7.456131187441088,23.58190287017578,-12.442448523745156,91.35740396543056,24.991191345008588,8.062885841367292,8,-10.105041503906136,-15.680023193359261,-5.552520751953011,-6.215026855468636,-29.580017089843636,2,-0.010502684555153574,-1.6285698955021664,536.8400268554689,1.695959451741908,533.9000244140625,1.0137609541674568,529.030029296875,-0.010502684555153574
5894,2014-08-21,537.780029296875,541.0700073242189,536.260009765625,538.0599975585939,145100.0,-0.0003345837393662343,-1.8975824983914646,-0.24775845306269773,80.39037337232047,68.32581882582608,-8.646773806370902,-16.439412418398888,-10.401795894223142,-9.911743018471839,14.688439613994902,4.809997558593864,6.695108475168581,14.191023254394509,-2.89107181409679,31.273118322885864,5.649975720148859,22.732070788640158,-10.066869162289777,76.58376593757404,5.652444909256857,8.541047534245676,8,-7.235015869140625,-14.585021972656136,-5.372528076171875,-6.0350341796875,-29.940032958984375,3,-0.021086738513320213,4.5479163743515425,537.9600219726561,-1.6285698955021664,536.8400268554689,1.695959451741908,533.9000244140625,-0.021086738513320213
5895,2014-08-22,537.4600219726561,539.3900146484375,536.4500122070311,538.4199829101561,161600.0,-0.000595052450417799,1.0275708212315564,3.4288205798983244,76.66987334525449,69.91871193250402,-7.295878825462296,-15.09030399162532,-9.867657957489655,-9.674422410945567,13.84593866673987,2.9400024414063637,8.134621425075807,12.72651519775377,-4.870766130472589,30.323796525980185,3.9278745336405336,21.525155861867006,-7.342629343936892,68.66337472979076,-2.4229187538157646,8.798640664113202,8,-6.915008544921761,-14.265014648437273,-6.275024414062386,-5.715026855468636,-27.80001831054676,4,-0.059688192197252854,-1.8975824983914646,537.780029296875,4.5479163743515425,537.9600219726561,-1.6285698955021664,536.8400268554689,-0.059688192197252854
5896,2014-08-25,540.9299926757811,543.6300048828125,537.469970703125,539.0,85400.0,0.006456239648093387,-1.4689262081534302,-2.0104908443539,81.98118040849793,71.65763130292285,-9.322591941455812,-17.26294847513725,-13.037818986553361,-13.19065660620322,13.087942367008178,6.169982910156364,9.880402338433896,14.810984802246026,-3.3246320880643907,32.9466016925565,5.743176357090761,23.87879324740129,-8.841129401871967,77.81416599379043,4.703386519203576,9.067808445155235,8,-9.029998779296761,-16.45498657226551,-12.290008544921761,-9.184997558593636,-32.919982910156136,0,-0.061264830162084394,1.0275708212315564,537.4600219726561,-1.8975824983914646,537.780029296875,4.5479163743515425,537.9600219726561,-0.061264830162084394
5897,2014-08-26,535.9500122070311,542.0,535.0,542.0,169000.0,-0.009206330830568099,1.3140542558235728,-3.13472059707181,70.86008861755067,72.84014380586885,-2.8610351031352366,-10.795836791732768,-7.864842779307423,-8.288603283891916,11.820674821245955,7.0,10.095985750485625,8.535504150390466,-8.427774221121581,25.498782521902513,0.053864964634385615,17.017143336146546,-1.5529206113412783,36.893973208688024,-35.92130615175428,8.481639185756025,8,-1.9200134277342613,-11.475006103515511,-9.340026855468636,-6.0150146484375,-22.650024414062273,1,-0.050974916880243026,-1.4689262081534302,540.9299926757811,1.0275708212315564,537.4600219726561,-1.8975824983914646,537.780029296875,-0.050974916880243026
5898,2014-08-27,538.47998046875,539.5,535.02001953125,537.8300170898439,158800.0,0.004720530280987401,2.3308374741905475,-0.10743218022051328,76.94273695826723,74.09564516339668,-3.493053750167064,-12.664582936604688,-10.153286817794765,-10.73105009636538,11.942078145613145,4.47998046875,10.303813742490433,10.233474731445312,-7.204241792759603,27.671191255650285,1.5146164693428545,18.95233299354777,5.1500244140625,40.32420046112282,-34.68624518061389,8.71885826210248,8,-3.15496826171875,-13.434982299804688,-16.1099853515625,-12.469970703125,-20.3699951171875,2,-0.06288067631054206,1.3140542558235728,535.9500122070311,-1.4689262081534302,540.9299926757811,1.0275708212315564,537.4600219726561,-0.06288067631054206
5899,2014-08-28,538.77001953125,540.0,533.5900268554689,535.0900268554689,102500.0,0.0005386255255905859,1.087954909192086,5.6618461827409785,70.65304447662162,74.69315310747619,-2.8086282528701076,-11.849961322985337,-10.278558287830265,-10.817306590643057,12.058815620594261,6.409973144531136,10.454070964270613,9.43651428222654,-7.766024934021516,26.639053498474595,0.8352446741024551,18.037783890350624,4.687785644531232,51.593665460955705,-19.736850780971636,8.601269608124053,8,-2.180023193359375,-11.980010986328125,-16.810012817382812,-12.760009765625,-25.830017089843864,3,-0.056406283844223415,2.3308374741905475,538.47998046875,1.3140542558235728,535.9500122070311,-1.4689262081534302,540.9299926757811,-0.056406283844223415
5900,2014-08-29,538.8400268554689,540.4099731445311,537.3300170898439,540.4099731445311,130500.0,0.00012993916083114954,2.9236451286838956,-0.42661668850442125,71.9254521614672,74.64885008467748,-1.498310998851366,-10.536078490732848,-10.21214799266886,-10.784522228446349,11.639159949235292,3.0799560546872726,11.217062014632802,8.285018920898551,-7.894732589295131,24.464770431092234,0.19514316580170998,16.374894675995392,4.223067187499851,52.29095109273897,-17.653014189895863,8.089875755096848,8,-1.2950134277344887,-12.050018310546989,-16.880020141601676,-12.830017089843864,-27.12002563476574,4,-0.05753104627079475,1.087954909192086,538.77001953125,2.3308374741905475,538.47998046875,1.3140542558235728,535.9500122070311,-0.05753104627079475
5901,2014-09-02,536.5599975585939,541.7999877929689,534.6699829101561,534.6699829101561,212500.0,-0.004231365866007919,-6.544920235095891,-1.2038721716821479,68.78924797059274,74.86723870319994,1.3395873392596513,-7.2851502766066005,-7.9096483658012176,-8.445531559954702,11.263482138552966,7.130004882812727,11.074648902424997,5.151489257812614,-10.357636959399429,20.660615475024656,-2.6030738507934075,12.906052366418635,6.124173796874857,35.314865482731314,-33.328381942404114,7.75456310860605,9,0.9850158691405113,-9.769989013671989,-14.809997558593864,-10.549987792968864,-18.760009765625,1,-0.050134177014466985,2.9236451286838956,538.8400268554689,1.087954909192086,538.77001953125,2.3308374741905475,538.47998046875,-0.050134177014466985
5902,2014-09-03,537.1300048828125,539.8599853515625,534.969970703125,538.1099853515625,106800.0,0.0010623366013349234,1.1830517711171662,-0.5185041658592672,70.53293995193721,74.30499302916773,0.9108217601860815,-6.697395032451141,-8.519410853012687,-8.747167234191238,11.228533232634721,4.8900146484375,11.131479994622168,4.768496704101608,-9.589244436162744,19.12623784436596,-2.410373866030568,11.947367274233784,5.190400692656226,43.118086118709215,-25.10569777598201,7.178870570132168,9,1.480010986328125,-10.339996337890625,-15.3800048828125,-11.1199951171875,-28.809997558593693,2,-0.0542140540511058,-6.544920235095891,536.5599975585939,2.9236451286838956,538.8400268554689,1.087954909192086,538.77001953125,-0.0542140540511058
5903,2014-09-04,534.969970703125,538.3900146484375,534.6699829101561,537.2100219726561,144000.0,-0.004021436449372695,-1.61971588833238,2.2858121574488126,57.84097460428428,71.79950427716372,2.907911257559931,-3.506625852010302,-6.351870577005002,-6.275745625337777,11.170205592866123,3.7200317382813637,10.294861801188631,1.839962768554642,-11.229269848721287,14.909195385830571,-4.694653540083323,8.374579077192607,7.001219723543727,16.808165814201065,-47.19154057149473,6.5346163086379585,9,3.640045166015625,-7.999969482421875,-14.369964599609375,-8.9599609375,-25.869964599609375,3,-0.04050691458751354,1.1830517711171662,537.1300048828125,-6.544920235095891,536.5599975585939,2.9236451286838956,538.8400268554689,-0.04050691458751354
5904,2014-09-05,538.0399780273439,539.1500244140625,534.5599975585939,535.9099731445311,154100.0,0.005738653555046991,1.11030979907953,-0.9508732732079642,65.615142623218,70.57120086360409,-0.13560487690517675,-5.206994250132425,-9.421420278129176,-9.077221393054174,11.155500173406892,4.590026855468636,9.84754703325791,3.8709716796876137,-7.006175838248055,14.748119197623282,-1.5676020792801637,9.309545438655391,3.5959658564768233,48.06609340751981,-16.112395829960086,5.438573758967815,9,0.5700378417967613,-10.204986572265739,-19.44497680664074,-12.029968261718864,-36.25997924804699,4,-0.03704184352406703,-1.61971588833238,534.969970703125,1.1830517711171662,537.1300048828125,-6.544920235095891,536.5599975585939,-0.03704184352406703
5905,2014-09-08,536.0,538.5700073242189,533.260009765625,535.8300170898439,105200.0,-0.0037914989789851195,-1.0000000000000429,0.07980400022917761,54.03530747433801,67.46610387091965,1.8723912151368722,-2.5071850962141298,-7.417575870901032,-6.848422520996905,11.795157500559776,5.309997558593864,8.872913426903665,1.3304931640625455,-8.861658868402174,11.522645196527264,-3.765582852169814,6.426569180294905,5.314107202686614,32.08427733188445,-27.884540054688138,5.096076016232333,9,1.6300048828125,-8.165008544921875,-17.267501831054688,-9.989990234375,-29.649993896484375,0,-0.043022383504839334,1.11030979907953,538.0399780273439,-1.61971588833238,534.969970703125,1.1830517711171662,537.1300048828125,-0.043022383504839334
5906,2014-09-09,528.1300048828125,534.22998046875,527.5900268554689,533.9600219726561,200100.0,-0.014682826711170716,1.0847793800603294,-34.297666068244894,35.92888766183171,63.58485932028422,8.644865231094627,5.873445584800265,0.22995641967463598,1.12758686787231,12.418818493196973,8.409973144531136,7.510066144731809,-6.6725036621094205,-16.418862292741892,3.073854968523051,-11.545682977425713,-1.799324346793128,12.700856473650447,4.400813804835185,-49.94420576151492,4.87317931531626,9,6.565002441406364,0.7349853515625,-9.397506713867188,-2.1199951171875,-22.1400146484375,1,-0.0310719018241552,-1.0000000000000429,536.0,1.11030979907953,538.0399780273439,-1.61971588833238,534.969970703125,-0.0310719018241552
5907,2014-09-10,527.3599853515625,531.8599853515625,526.3900146484375,528.0399780273439,217700.0,-0.0014580113307912645,-3.1756552125800814,0.11663648070019661,32.679699452080854,58.666744041819065,9.016421475045945,7.233265196267439,0.7343203920434007,2.0957035346782504,12.800653485273644,5.469970703125,6.412922959533375,-7.581521606445335,-16.777803062075463,1.614759849184793,-12.179662334260343,-2.983380878630328,12.411609244820966,7.601645460633311,-40.32403689474067,4.598140727815063,9,6.735015869140625,2.045013427734375,-8.342491149902344,-1.3499755859375,-22.779998779296875,2,-0.01812802985463624,1.0847793800603294,528.1300048828125,-1.0000000000000429,536.0,1.11030979907953,538.0399780273439,-0.01812802985463624
5908,2014-09-11,530.3300170898439,531.760009765625,525.8400268554689,526.1199951171875,166000.0,0.005631886796078067,-1.4821947255953924,-6.191275468987553,38.843972266448645,55.13240268513318,5.3291590261742385,5.016617162821262,-2.491030664152163,-0.7086837376227777,13.237056777317537,5.919982910156136,4.733572694358486,-4.926489257812364,-12.899285988911174,3.046307473286447,-8.912887623361826,-0.9400908922629014,8.10341951174496,33.73396737759749,-10.130162310986861,3.986398365549413,9,3.489990234375,-0.7500000000001137,-10.390014648437614,-4.320007324218864,-22.74002075195324,3,-0.0415024778088251,-3.1756552125800814,527.3599853515625,1.0847793800603294,528.1300048828125,-1.0000000000000429,536.0,-0.0415024778088251
5909,2014-09-12,530.0,530.9500122070311,526.3800048828125,529.8400268554689,153600.0,-0.000622286273092354,3.436905573168582,0.03799817330411683,38.83233100705959,51.45538922353233,4.787812425083985,5.579954402975773,-2.376752275201511,-0.2475883447605156,13.770991939355387,4.570007324218636,3.738321459740405,-5.2230072021484375,-13.282108425818478,2.8360940215216033,-9.252557813983458,-1.193456590313417,6.922227432054456,32.678550880287546,-7.716160034121145,4.029550611835038,9,3.8200073242188637,-0.19000244140625,-10.05999755859375,-3.989990234375,-12.969970703125,4,-0.03943395074808376,-1.4821947255953924,530.3300170898439,-3.1756552125800814,527.3599853515625,1.0847793800603294,528.1300048828125,-0.03943395074808376
5910,2014-09-15,530.5700073242189,532.1599731445311,529.9500122070311,530.25,123700.0,0.0010754855173940037,-3.804352152854913,2.0003815337678703,33.01648542966652,47.480637830096086,3.2646481199282107,5.408532067517285,-3.2941109896888747,-0.7569178622637764,13.869935166267917,2.2099609375,2.191080145263527,-4.729998779296807,-12.566312902739696,3.1063153441460827,-8.648155841018252,-0.811841717575362,5.022356038645285,56.376717759947226,19.859587906186903,3.9181570617214527,9,2.2799987792967613,-0.5200195312501137,-10.630004882812614,-4.559997558593864,-3.6300048828127274,0,-0.05426241240079954,3.436905573168582,530.0,-1.4821947255953924,530.3300170898439,-3.1756552125800814,527.3599853515625,-0.05426241240079954
5911,2014-09-16,540.8499755859375,543.0599975585939,528.25,528.25,206600.0,0.019375328646190848,-1.3507978182311577,39.37402250618475,56.843503270826524,45.959589309972685,-7.088190298047948,-4.557744700351009,-13.76980685861622,-10.90990702318345,14.28277843378623,14.809997558593864,1.3201396686242788,5.2024719238281705,-2.981135077931981,13.386078925588322,1.110668422948038,9.294275424708303,-15.009948730468636,87.16593651198664,48.60225572837521,4.091803500880096,9,-6.399963378906136,-9.02496337890625,-20.332473754882812,-17.399963378906136,-18.909973144531364,1,-0.06378842754877789,-3.804352152854913,530.5700073242189,3.436905573168582,530.0,-1.4821947255953924,530.3300170898439,-0.06378842754877789
5912,2014-09-17,536.719970703125,542.1599731445311,536.1300048828125,540.6300048828125,170500.0,-0.007636137689269962,-1.3693551094802536,-0.3103207742760538,47.64705498364789,44.82693157434642,-3.377662735674676,-0.46082186616763465,-9.786651229395716,-6.618806689106918,14.059855374926055,6.029968261718636,0.24983305617126916,1.0784698486328352,-7.101629432965865,9.258569130231535,-3.0115797921665717,5.168519489432242,-10.5355444335936,63.18212751477965,23.81497873491047,4.090049640799359,9,-2.2699584960936363,-4.89495849609375,-15.522476196289062,-13.269958496093636,-5.149963378906136,2,-0.057255146344736274,-1.3507978182311577,540.8499755859375,-3.804352152854913,530.5700073242189,3.436905573168582,530.0,-0.057255146344736274
5913,2014-09-18,532.3099975585939,536.3200073242189,529.4600219726561,536.3200073242189,286000.0,-0.008216525162560773,2.421430745814421,1.025568980050576,42.2206052053246,42.227538527913815,0.6876243319239848,3.693531737007447,-5.6922435515577945,-2.217526544971747,13.689873578374367,7.259948730468864,-0.734491140197747,-3.049002075195176,-11.282040146681538,5.184035996291186,-7.165521110938357,1.067516960548005,-5.788059863281205,35.55153045355625,-2.175314236651424,4.116519035743206,9,2.1400146484375,-0.4100036621094887,-10.900009155273551,-8.8599853515625,3.739990234375,3,-0.05209372567396853,-1.3693551094802536,536.719970703125,-1.3507978182311577,540.8499755859375,-3.804352152854913,530.5700073242189,-0.05209372567396853
5914,2014-09-19,526.4400024414061,536.030029296875,525.7000122070311,536.030029296875,440400.0,-0.011027399718416153,1.1543249556080506,2.391522070015249,36.89771079799599,40.32336111943136,5.296058342746733,9.13895978713856,-0.06294757501655113,3.63877373855712,13.107872129311998,10.330017089843864,-2.0503570992004825,-8.351995849609466,-17.404197283458302,0.7002055842393702,-12.87809656653394,-3.825895132684991,16.619995117187727,4.262620154275573,-30.31569235160427,4.52610071692444,9,7.940002441406364,7.589996337890739,-5.030014038085824,-2.9899902343747726,13.130004882812727,4,-0.035806561082169175,2.421430745814421,532.3099975585939,-1.3693551094802536,536.719970703125,-1.3507978182311577,540.8499755859375,-0.035806561082169175
5915,2014-09-22,505.3800048828125,519.989990234375,500.2099914550781,515.010009765625,897300.0,-0.04000455410099213,1.0194010505916589,1.0041687085913464,26.414542056523544,39.266211607730455,24.089060378555246,29.167825003418102,20.525044987589126,24.49429453552341,13.42656214780598,26.23001098632801,-3.2805749467580654,-27.80799255371096,-43.673989278579256,-11.941995828842664,-35.74099091614505,-19.87499419127687,37.33279296875014,12.065373842059238,-21.49363210743818,7.932998362434132,9,16.254989624023438,16.539993286132812,17.329986572265625,18.070007324218864,44.3399658203125,0,0.023052008986314876,1.1543249556080506,526.4400024414061,2.421430745814421,532.3099975585939,-1.3693551094802536,536.719970703125,0.023052008986314876
5916,2014-09-23,507.7900085449219,513.0399780273439,501.2200012207031,501.55999755859375,467400.0,0.004768696107532389,-2.4211202727590235,-0.6469374691021562,28.407431480344528,38.79151516642642,20.663383541350754,25.452732605706842,17.65454035794164,22.00511961770576,13.235514982603208,11.819976806640739,-5.1302065742717105,-23.740989685058594,-42.80279066802643,-4.679188702090755,-33.27189017654257,-14.210089193574618,33.222677050781385,18.069178542095774,-13.690748388112457,9.530900491483923,9,13.844985961914062,14.129989624023438,15.462493896484375,15.660003662109489,42.24996948242199,1,0.0377124275275893,1.0194010505916589,505.3800048828125,1.1543249556080506,526.4400024414061,2.421430745814421,532.3099975585939,0.0377124275275893
5917,2014-09-24,508.6300048828125,509.3699951171875,503.6000061035156,509.3699951171875,344700.0,0.0016542199014464298,14.59477070273837,-0.11877831933184746,30.23118601706652,37.83453891649508,18.871697087328812,23.674869645060653,16.3591438585446,21.046123140622058,13.500699091712882,5.769989013671875,-6.547844059161889,-21.534992980956986,-43.02443661285599,-0.04554934905797836,-32.27971479690643,-10.790271165007539,30.75057294726571,23.31766748108808,-9.906688106814052,10.744721815949502,9,13.004989624023438,13.289993286132812,14.710006713867188,14.820007324218864,42.830017089843636,2,0.02616832949456116,-2.4211202727590235,507.7900085449219,1.0194010505916589,505.3800048828125,1.1543249556080506,526.4400024414061,0.02616832949456116
5918,2014-09-25,504.6199951171875,509.3699951171875,504.5,505.6400146484375,225300.0,-0.007883942604897887,-6.730091067622554,1.3784229627185747,25.26644159424994,36.32721787062734,21.066590102695045,26.370119168379688,19.912249599388133,24.904303413781122,13.780214079594435,4.8699951171875,-6.9202150208186595,-23.852003479003884,-47.78003236539132,0.07602540738361085,-35.8160179221976,-11.887989035810165,33.19375925789075,12.31155500612992,-18.249086976150913,11.964014443193735,9,17.014999389648438,17.300003051757812,20.327499389648438,18.830017089843864,48.9000244140625,3,0.05340654842813519,14.59477070273837,508.6300048828125,-2.4211202727590235,507.7900085449219,1.0194010505916589,505.3800048828125,0.05340654842813519
5919,2014-09-26,508.3800048828125,509.1199951171875,503.260009765625,503.260009765625,265200.0,0.007451170785953032,-1.2890589609708414,-5.019506941120153,30.066409182051785,35.999431620892366,15.552814082741975,21.309161782672845,15.959463614601646,21.06595790417532,14.38850063829655,5.8599853515625,-7.095683244153179,-18.57249298095701,-43.58228692368834,6.437300961774326,-31.077389952322733,-6.067596009591284,27.92959897546575,41.30441826055966,10.484730125335833,12.504896971365682,9,13.254989624023438,13.539993286132812,16.687484741210938,14.524993896484375,43.799987792968636,4,0.054427756096612434,-6.730091067622554,504.6199951171875,14.59477070273837,508.6300048828125,-2.4211202727590235,507.7900085449219,0.054427756096612434
5920,2014-09-29,507.8399963378906,509.8999938964844,504.3699951171875,506.0700073242188,230800.0,-0.001062214366684966,-1.1392589619328142,0.34570130891923645,33.62389463142236,33.419475105403016,14.001952375034875,20.456460167827572,16.429589137406992,21.55770540657022,14.91780014196921,5.529998779296875,-7.785761721322842,-17.5625,-43.30208978722169,8.17708978722169,-30.432294893610788,-4.692705106389212,27.02562302425963,56.00683677710968,20.942930308142422,12.86979489361084,9,13.344985961914062,14.080001831054688,19.030014038085938,15.355010986328239,46.519989013671875,0,0.062480330842663134,-1.2890589609708414,508.3800048828125,-6.730091067622554,504.6199951171875,14.59477070273837,508.6300048828125,0.062480330842663134
5921,2014-09-30,509.6600036621094,512.5,503.8999938964844,507.5899963378906,406800.0,0.003583820371264812,1.2193564138104838,1.169502922464218,35.952402289301716,32.120069250475666,8.149366653964762,17.41048783887595,14.733169465619994,19.599575831060065,15.826626512591274,8.600006103515625,-8.516338363235604,-14.397492980957054,-40.49107577763675,11.696089815722644,-27.44428437929696,-1.350701582617205,23.819390583758036,69.26407641292572,29.457103615175512,13.046791398339854,9,8.604995727539062,12.259994506835938,17.210006713867188,13.535003662109489,49.490020751953125,1,0.0786013553215259,-1.1392589619328142,507.8399963378906,-1.2890589609708414,508.3800048828125,-6.730091067622554,504.6199951171875,0.0786013553215259
5922,2014-10-01,508.010009765625,513.4299926757811,507.1400146484375,509.6600036621094,292100.0,-0.003237440420336135,-2.7109188624721385,-0.7970956803774141,31.906606700212194,30.974069416574288,5.921257602088531,17.673138453372985,16.59489831071801,21.01965686431072,16.723012618221485,6.289978027343636,-9.269335694695883,-14.591487121582077,-40.86290127487712,11.679927031712964,-27.72719419822954,-1.4557800449345564,24.13860836861079,46.7060765191303,5.8776478368344485,13.135707076647515,10,10.110000610351562,13.624984741210938,20.177490234375,16.464996337890625,58.03997802734375,2,0.0827345277726117,1.2193564138104838,509.6600036621094,-1.1392589619328142,507.8399963378906,-1.2890589609708414,508.3800048828125,0.0827345277726117
5923,2014-10-02,513.2999877929689,516.22998046875,506.2999877929688,509.2699890136719,277800.0,0.010413137390313354,1.0080907197408124,-2.4424325374073597,37.46997011436783,31.037653785060044,-2.6249076517128174,11.253428912034565,11.717890416957061,15.409077536788118,17.546863914302396,9.929992675781193,-11.808379692406788,-8.218009948730355,-34.126548377088284,17.69052847962763,-21.172279162909376,4.736259265448609,17.571085274100597,77.40941176470676,34.081541285606114,12.954269214178984,10,-3.199996948242301,8.335006713867074,15.952514648437386,11.175018310546761,48.929992675781136,3,0.07434255812816914,-2.7109188624721385,508.010009765625,1.2193564138104838,509.6600036621094,-1.1392589619328142,507.8399963378906,0.07434255812816914
5924,2014-10-03,518.1099853515625,520.510009765625,511.9800109863281,514.6199951171875,269800.0,0.00937073382618836,1.0578910943574038,0.8660028018628357,41.21047415088465,32.68164623998906,-9.767988862348602,5.137154729540725,7.156380696804263,10.467176700684831,18.02218226844209,8.529998779296875,-13.755826125192925,-2.4115127563476335,-27.15111328107355,22.328087768378282,-14.781313018710534,9.958287506015324,11.534644451027361,85.55073978874728,42.06109332553324,12.369800262362954,10,-7.2449798583984375,3.5250091552734375,12.075019836425781,6.365020751953125,48.280029296875,4,0.06834462793775353,1.0080907197408124,513.2999877929689,-2.7109188624721385,508.010009765625,1.2193564138104838,509.6600036621094,0.06834462793775353
5925,2014-10-06,512.9400024414061,519.75,512.0499877929689,518.6199951171875,185200.0,-0.009978543275224294,-1.0643403559010347,-1.6275096187478464,28.782126534115903,32.72327902374143,-3.8139189816021712,8.949823256149443,12.527958553500184,15.533091524840415,18.806858788179902,7.700012207031136,-15.418988502636239,-6.42849578857431,-30.263605201424184,17.406613624275565,-18.346050494999304,5.4890589178506275,15.527241827283206,54.425044600450924,15.780203060206233,11.917554706424944,10,-1.0549926757811363,8.694992065429801,18.750000000000114,11.535003662109489,57.929992675781364,0,0.07650015605647265,1.0578910943574038,518.1099853515625,1.0080907197408124,513.2999877929689,-2.7109188624721385,508.010009765625,0.07650015605647265
5926,2014-10-07,511.7200012207031,515.0,506.30999755859375,509.8599853515625,262900.0,-0.0023784481906192756,1.0641303047766095,-0.3274680048570227,30.114550234367968,32.710319492330484,-2.2102548689280184,9.357138535387548,13.983057025127664,16.72262561569164,19.95099931208931,8.69000244140625,-16.48263482665766,-6.827996826171898,-30.52256733502702,16.86657368268328,-18.67528208059946,5.019288428255663,15.616952935441759,38.142188929502325,2.493698258189525,11.847285254427586,10,0.165008544921875,9.914993286132812,20.447509765625,12.7550048828125,57.079986572265625,1,0.0833267881441846,-1.0643403559010347,512.9400024414061,1.0578910943574038,518.1099853515625,1.0080907197408124,513.2999877929689,0.0833267881441846
5927,2014-10-08,517.7999877929689,518.3200073242189,508.9700012207031,511.30999755859375,205800.0,0.011881471425314594,1.4833916934149927,3.4892122922443964,38.757154112663066,34.209287549931936,-7.658008281216269,2.6606304567945926,8.316180244143538,10.603467598995053,20.74841444949008,9.350006103515739,-14.676666381071072,-0.2700103759764261,-23.59897999480347,23.058959242850563,-11.934495185389892,11.39447443343704,8.45188785513335,80.92879815477465,43.39806652035199,11.664484809413494,10,-5.914978027343864,3.835006713867074,14.367523193359261,6.675018310546761,55.919982910156136,2,0.0798571602856557,1.0641303047766095,511.7200012207031,-1.0643403559010347,512.9400024414061,1.0578910943574038,518.1099853515625,0.0798571602856557
5928,2014-10-09,508.3200073242188,517.3499755859375,507.5700073242188,517.3499755859375,336200.0,-0.018308189826648724,1.1661135406598182,-1.3913685438061587,36.70383955643351,34.94677981375213,2.6842959424740798,10.969544417368695,17.727221672596727,19.897102045383406,21.55130677263702,10.229980468750057,-13.300684038694953,-8.649490356445256,-31.61709290552352,14.31811219263301,-20.133291630984388,2.834310918093877,16.89019295616248,14.154986181137113,-26.44447379648569,11.483801274539138,10,3.8849945068358807,13.31498718261713,24.380004882812443,16.154998779296818,58.78997802734369,3,0.11357015194550146,1.4833916934149927,517.7999877929689,1.0641303047766095,511.7200012207031,-1.0643403559010347,512.9400024414061,0.11357015194550146
5929,2014-10-10,509.1000061035156,513.6699829101561,505.8299865722656,509.3900146484375,258800.0,0.0015344640542533927,-1.295736951927297,0.03211623081238572,53.88634008703829,37.198162642153896,2.2542258230070615,9.005189066821004,17.040990455076553,18.997589326673847,22.471334016497714,7.839996337890511,-12.093336201008583,-6.824491882324196,-29.1897401238258,15.540756359177408,-18.007116003074998,4.358132238426606,15.110185823853499,23.49149696030307,-19.861521354040992,11.182624120750805,10,3.1049957275390625,12.534988403320312,23.69000244140625,15.375,58.959991455078125,4,0.1043605848129403,1.1661135406598182,508.3200073242188,1.4833916934149927,517.7999877929689,1.0641303047766095,511.7200012207031,0.1043605848129403
5930,2014-10-13,501.7799987792969,511.7900085449219,501.3900146484375,509.0299987792969,216000.0,-0.014378328887174274,-1.590295143771425,24.99926339050826,44.30546286475678,38.12628048387113,9.637733630672528,14.817428714220227,24.456104663933957,26.056425197238923,23.895175898970347,10.399993896484375,-10.248922257608342,-12.70499877929683,-34.80574059450328,9.395743035909561,-23.755369686900053,-1.6546278716936058,21.470185129180663,2.3035103341613006,-42.419915019029006,11.050370907603195,10,9.170013427734375,19.854995727539062,31.4425048828125,22.69500732421875,66.81002807617188,0,0.12876164061206175,-1.295736951927297,509.1000061035156,1.1661135406598182,508.3200073242188,1.4833916934149927,517.7999877929689,0.12876164061206175
5931,2014-10-14,506.3500061035156,512.3699951171875,503.4200134277344,505.9700012207031,207700.0,0.009107591644418767,-2.266428316849327,-0.05241446659482758,47.98230087539585,39.9124687255582,5.08340039444704,7.937190987866188,19.872499816548725,21.14075273584831,24.473898401442344,10.589996337890625,-8.857517511375136,-6.409992980956986,-24.94392698885838,12.123941026944408,-15.67695998490774,2.856974022993711,15.978570106825941,29.297067931833638,-17.38494326755265,9.26696700395071,10,4.600006103515625,15.284988403320312,26.382492065429688,18.125,62.160003662109375,1,0.12742172062002854,-1.590295143771425,501.7799987792969,-1.295736951927297,509.1000061035156,1.1661135406598182,508.3200073242188,0.12742172062002854
5932,2014-10-15,505.989990234375,508.6700134277344,491.92999267578125,500.5,357400.0,-0.0007110020041493081,2.085707696029072,14.447157083199485,51.29611707668606,41.448707276926896,5.72923308275324,6.194549947303699,20.260231692217076,21.161634946757886,25.47247138366634,16.740020751953125,-7.8320197009786625,-5.233509826660168,-20.14513063218726,9.678110978866926,-12.689320229423743,2.2223005761033505,15.453842585755979,55.310806495374344,4.104313284513232,7.455810402763539,10,0.230010986328125,11.5050048828125,25.790008544921875,18.485015869140625,61.510009765625,2,0.12413288557249946,-2.266428316849327,506.3500061035156,-1.590295143771425,501.7799987792969,-1.295736951927297,509.1000061035156,0.12413288557249946
5933,2014-10-16,504.5799865722656,507.9800109863281,499.4800109863281,501.6600036621094,279400.0,-0.0027866236275865264,-1.3351750157199749,0.5318739716280517,46.237603359473724,42.00727718899235,6.450571137487998,5.713507221572456,21.632815443018444,22.550584907188068,27.805194653666316,8.5,-7.10069721902687,-5.257012939453148,-16.6563784413986,6.142352562492363,-10.956695690425931,0.44266981151957907,15.093015839204327,58.18767055599883,5.491987602960492,5.699682750972752,10,1.260009765625,12.915008544921875,27.170013427734375,19.89501953125,64.63003540039062,3,0.13702482454871845,2.085707696029072,505.989990234375,-2.266428316849327,506.3500061035156,-1.590295143771425,501.7799987792969,0.13702482454871845
5934,2014-10-17,507.5899963378906,509.7900085449219,503.1199951171875,506.6600036621094,286300.0,0.005965376839602188,1.502811272573202,0.31849250642754123,49.76401723780333,44.338598378290946,2.0018899757575355,1.2847652053994238,18.695026458524353,19.327800352911026,29.83147953277735,6.670013427734375,-5.844970669575957,-1.304502868652321,-9.62523748004503,7.016231742740388,-5.464870174348675,2.8558644370440334,10.41842548943805,76.61449017435628,23.332282863439133,4.160367305696348,10,-2.464996337890568,9.904998779296875,24.110015869140625,16.885009765625,63.790008544921875,4,0.11725997250357723,-1.3351750157199749,504.5799865722656,2.085707696029072,505.989990234375,-2.266428316849327,506.3500061035156,0.11725997250357723
5935,2014-10-20,517.030029296875,517.8499755859375,508.489990234375,508.489990234375,207400.0,0.018597752176148896,-1.192024013722127,9.182910021657806,56.08188321523026,47.22385759838676,-7.595732447589057,-7.628862178108932,9.156960902931132,9.821453864321938,28.815321215994132,10.259979248046875,-5.0601678968143915,7.553028869628918,-1.3430198369845812,16.449077576242473,3.1050045163221967,12.001053222935695,-25.10003662109375,96.83662488550013,43.69331830124415,4.448024353306773,10,-11.905029296874943,0.4649658203125,14.78497314453125,7.444976806640625,51.949951171875,0,0.09869826774107482,1.502811272573202,507.5899963378906,-1.3351750157199749,504.5799865722656,2.085707696029072,505.989990234375,0.09869826774107482
5936,2014-10-21,526.9400024414061,530.0,518.0999755859375,520.72998046875,236100.0,0.019167113287419824,-1.0749767194359452,0.7271655231560759,63.74727624423991,50.00053783522863,-16.896558987492597,-16.89691968829726,-0.7211469556021939,-0.1781952533393678,27.294669212790907,12.969970703125,-4.643049623235186,16.505502319335847,4.720696073215208,28.290308565456485,10.613099196275584,22.397905442396166,-34.491610107421764,91.96218290021918,36.43467876890705,5.892403123060305,10,-15.975006103515511,-9.445007324218636,4.509994506836051,-2.4649963378905113,41.609985351562614,1,0.07904130303467327,-1.192024013722127,517.030029296875,1.502811272573202,507.5899963378906,-1.3351750157199749,504.5799865722656,0.07904130303467327
5937,2014-10-22,521.9400024414061,531.5700073242189,520.4500122070311,529.3699951171875,178000.0,-0.009488746302869666,-1.136411874036243,-1.196451914099013,56.301061082341214,52.17800689366282,-12.569339958356068,-11.434915018861943,4.281965141085266,4.719228575340367,25.753989653466046,11.119995117187727,-2.962362322875549,10.840002441406114,-1.9740560843293906,23.65406096714156,4.432973178538418,17.247031704273866,-27.989545800781116,69.99063265257541,16.519246073702107,6.407029262867727,10,-10.19000244140608,-4.895019531249886,11.197509765625114,2.5350036621094887,55.770019531250114,2,0.08922482872817716,-1.0749767194359452,526.9400024414061,-1.192024013722127,517.030029296875,1.502811272573202,507.5899963378906,0.08922482872817716
5938,2014-10-23,531.5700073242189,535.3900146484375,525.1099853515625,525.2000122070311,228300.0,0.018450405866129893,-2.1389168437138917,-0.8573353158141352,59.171450720228144,52.76524140846169,-20.735010216037608,-19.966040006012463,-5.215231519169151,-4.905384793036205,24.277491388583705,13.450012207031364,-1.0384628102783608,19.122506713867324,3.7625037382372284,34.48250968949736,11.442505226052276,26.80250820168237,-35.362377642578224,88.16236438741733,37.14812727528458,7.680001487815026,10,-17.91000366210949,-17.445007324218864,1.5675048828123863,-7.095001220703239,44.149963378906136,3,0.06759221209007471,-1.136411874036243,521.9400024414061,-1.0749767194359452,526.9400024414061,-1.192024013722127,517.030029296875,0.06759221209007471
5939,2014-10-24,536.0499877929689,537.02001953125,525.8099975585939,530.969970703125,266500.0,0.008427827768727969,2.193701800603357,0.7974915202268832,65.8962612294525,55.16421900453899,-23.4568500170584,-23.470091112085697,-9.721666083737773,-9.562080386813363,22.67938317122781,11.210021972656136,-0.02244070681649646,22.21898803710951,3.734755688522341,40.70322038569668,12.976871862815983,31.461104211403097,-36.70776731398445,96.59996234778706,44.11624764185098,9.242116174293576,10,-21.57498168945324,-21.57498168945324,-2.874984741211051,-11.574981689453239,49.440002441406136,4,0.06185996629943835,-2.1389168437138917,531.5700073242189,-1.136411874036243,521.9400024414061,-1.0749767194359452,526.9400024414061,0.06185996629943835
5940,2014-10-27,539.5700073242189,541.6300048828125,535.0499877929689,537.2000122070311,251800.0,0.006566588212682634,1.0277432945867309,0.4665329024041866,68.56914148326216,57.451645738746365,-23.52671266463176,-25.814623982658077,-13.174913507269935,-13.188885449849636,21.31183708772698,6.580017089843636,2.1304589995519905,24.152507019043128,2.6354037851577914,45.66961025292852,13.39395540210046,34.911058635985796,-36.46000694000787,91.24524014567537,35.42115911957681,10.758551616942686,10,-22.79000854492199,-22.79000854492199,-5.365005493164176,-15.095001220703239,50.979980468749886,0,0.05895434721500292,2.193701800603357,536.0499877929689,-2.1389168437138917,531.5700073242189,-1.136411874036243,521.9400024414061,0.05895434721500292
5941,2014-10-28,549.719970703125,550.4199829101561,538.760009765625,540.2000122070311,258500.0,0.018811207519188855,1.1355295590594547,4.016868400720755,70.1871894104849,59.55065377583513,-30.036318448925044,-34.582581557179424,-23.295783139327796,-23.433044057637517,20.644992027802157,11.659973144531136,3.2933479978232754,32.29947204589848,6.091988643613718,58.50695544818325,19.195730344756043,45.403213747040866,-41.98756977908181,97.6642879835777,43.1562291982041,13.103741701142388,10,-24.769973754882812,-28.54498291015625,-27.942474365234375,-27.799972534179688,38.35003662109375,1,0.03503603796855015,1.0277432945867309,539.5700073242189,2.193701800603357,536.0499877929689,-2.1389168437138917,531.5700073242189,0.03503603796855015
5942,2014-10-29,550.0399780273439,551.3599853515625,546.2999877929689,551.010009765625,270400.0,0.0005821278856024126,5.0599393297027255,-0.10189453438049653,79.84260095246246,63.284542397278315,-26.20663005000256,-33.2996517755106,-23.677157920334253,-23.715251430475178,20.145687108236398,5.059997558593636,5.8442907134448205,30.51798095703134,0.9612554549363495,60.07470645912633,15.739618205983788,45.29634370807884,-36.33131562524488,94.97140066964329,33.89830785632442,14.778362751047501,10,-22.799987792968864,-28.39498901367199,-28.26248168945324,-28.11997985839855,37.910034179687386,2,0.033652117127938475,1.1355295590594547,549.719970703125,1.0277432945867309,539.5700073242189,2.193701800603357,536.0499877929689,0.033652117127938475
5943,2014-10-30,551.4600219726561,553.7000122070311,547.2999877929689,547.2999877929689,250100.0,0.002581710424767847,-2.076909533730509,-4.288554709620856,80.02549906833652,66.64692926733755,-22.660394458823703,-33.42813728682597,-25.17943986596117,-25.08741671337725,20.21055162306233,6.400024414062273,8.13565446440407,30.030023193359284,-2.6022654055602743,62.662311792278786,13.713878893899505,46.34616749281906,-31.72714789864301,91.96848670532874,25.061693279802952,16.31614429945976,10,-20.36502075195301,-28.645019531249886,-29.68252563476551,-29.540023803710824,29.589965820312614,3,0.04760091204091266,5.0599393297027255,550.0399780273439,1.1355295590594547,549.719970703125,1.0277432945867309,539.5700073242189,0.04760091204091266
5944,2014-10-31,553.52001953125,556.6500244140625,551.02001953125,554.8900146484375,295800.0,0.0037355338129951843,1.302653585960708,-0.3293230435165531,89.62926879893712,70.3744165544161,-19.579002117817595,-34.46639497258036,-27.29363105299501,-27.03310170996963,21.104965621326222,5.6300048828125,10.56104434929432,30.31951904296875,-5.263351312199006,65.9023893981365,12.528083865384815,48.11095422055263,-27.6730605932936,85.5092612215487,9.99971017961785,17.791435177583878,10,-16.14501953125,-29.230010986328125,-31.742523193359375,-31.600021362304688,52.28997802734375,4,0.04010686224262505,-2.076909533730509,551.4600219726561,5.0599393297027255,550.0399780273439,1.1355295590594547,549.719970703125,0.04010686224262505
5945,2014-11-03,552.1799926757811,556.0,545.0,556.0,1341000.0,-0.002420918500117941,4.75915126144407,2.7883364519291574,86.92983720208497,72.95025666084332,-14.22446022016402,-31.659051764586025,-26.01417003945494,-25.509869657986314,21.734771021725507,11.0,13.705204826800923,27.017492675781114,-10.460114542904876,64.4950998944671,8.278689066438119,45.75629628512411,-20.17242064260347,75.01381733820004,-6.079349374476877,18.738803609342984,11,-13.629974365234261,-27.88998413085926,-30.40249633789051,-30.259994506835824,46.190002441406364,0,0.06032452823431478,1.302653585960708,553.52001953125,-2.076909533730509,551.4600219726561,5.0599393297027255,550.0399780273439,0.06032452823431478
5946,2014-11-04,554.3599853515625,557.9500122070311,550.2899780273439,552.1900024414061,230200.0,0.0039479747631157025,-1.5661619621113974,-0.5680572642881238,87.86594065442384,76.45746550218584,-13.528566246255878,-32.12799162480769,-28.342510230010248,-27.471842060117524,21.76081987875538,7.660034179687273,16.811477125226702,27.065486145019577,-12.009600597168742,66.1405728872079,7.527942773925361,46.603029516113736,-17.423922842207844,72.2778110315645,-11.577776862546429,19.53754337109417,11,-12.829986572265625,-29.41998291015625,-32.8074951171875,-32.43998718261719,48.030029296875,1,0.06528249404302766,4.75915126144407,552.1799926757811,1.302653585960708,553.52001953125,-2.076909533730509,551.4600219726561,0.06528249404302766
5947,2014-11-05,559.1500244140625,563.1500244140625,554.2899780273439,559.1099853515625,340600.0,0.008640665251952173,1.2039809304020124,0.018451326189068872,90.57246360698663,79.94646693404789,-13.95254545802834,-35.48045506288997,-33.06775052184389,-32.04109779577425,22.51281429224381,8.860046386718636,19.178596381679426,29.78802337646482,-11.48573247881643,71.06177923174607,9.151145448824195,50.42490130410545,-18.011171965172593,77.9614621515284,-8.763341664065123,20.636877927640633,11,-14.670013427734375,-31.610015869140625,-39.057525634765625,-37.23002624511719,45.5799560546875,2,0.051721329960526585,-1.5661619621113974,554.3599853515625,4.75915126144407,552.1799926757811,1.302653585960708,553.52001953125,0.051721329960526585
5948,2014-11-06,566.0499877929688,566.530029296875,554.510009765625,557.739990234375,397100.0,0.012340093137144681,1.5932934336750482,207.547256097561,91.08796340981584,82.74554495408827,-17.262508520390156,-39.87825656048426,-39.90296185970192,-38.67040936934541,23.2287473949467,12.02001953125,20.507143552494995,33.80148773193355,-9.309969340681846,76.91294480454894,12.245759195625851,55.357216268241245,-20.508900951044325,97.77036297867032,9.36322131760808,21.555728536307708,11,-15.259979248046875,-36.819976806640625,-46.1724853515625,-44.12998962402344,39.7900390625,3,0.03868920569974876,1.2039809304020124,559.1500244140625,-1.5661619621113974,554.3599853515625,4.75915126144407,552.1799926757811,0.03868920569974876
5949,2014-11-07,562.22998046875,567.280029296875,559.5599975585939,566.1099853515625,322200.0,-0.006748533533430412,1.482288293592349,-0.4669080653098398,84.49323694898821,84.51488889472448,-10.435763347956026,-33.59629882467141,-36.07060652288965,-34.641368217406466,23.792819586822343,7.720031738281136,23.01356879978107,27.324981689453125,-16.324907459795895,70.97487083870215,5.500037114828615,49.149926264077635,-12.491105135835483,77.33374242540462,-9.593742234549339,21.824944574624496,11,-9.2099609375,-32.624969482421875,-46.36248779296875,-40.30998229980469,35.70001220703125,4,0.033473859413416296,1.5932934336750482,566.0499877929688,1.2039809304020124,559.1500244140625,-1.5661619621113974,554.3599853515625,0.033473859413416296
5950,2014-11-10,566.3900146484375,568.0399780273438,563.0499877929688,564.010009765625,217000.0,0.00739916817708508,-1.3208993357179357,-0.6134025483718736,83.00147149977576,85.93869801575681,-11.612469453573908,-34.43313389654577,-40.17195503068092,-38.58218299699672,23.901033209555962,5.80999755859375,24.870466796988353,28.25451507568357,-14.629793917780376,71.13882406914752,6.812360578951598,49.696669572415544,-13.142908522730863,90.70443166813375,4.231472847894352,21.442154496731984,11,-9.870025634765625,-36.405029296875,-50.1400146484375,-44.47001647949219,36.07000732421875,0,0.06959865444418978,1.482288293592349,562.22998046875,1.5932934336750482,566.0499877929688,1.2039809304020124,559.1500244140625,0.06959865444418978
5951,2014-11-11,570.8699951171875,572.7999877929688,565.5900268554688,566.4299926757812,254000.0,0.007909709480896865,-1.3562217634563025,1.8655434169359388,91.29109052457201,87.21075241265785,-14.278334631832308,-35.65990273596424,-44.466478687074186,-42.85937546063985,24.25538704076024,7.2099609375,26.12422211071339,29.508496093749955,-13.013676337068318,72.03066852456817,8.247409878340818,50.76958230915909,-14.664314611153486,89.57324874368538,0.9734419439947715,21.261086215409115,11,-11.970001220703125,-38.5050048828125,-54.10999298095703,-48.94999694824219,44.6099853515625,1,0.048172088628260834,-1.3208993357179357,566.3900146484375,1.482288293592349,562.22998046875,1.5932934336750482,566.0499877929688,0.048172088628260834
5952,2014-11-12,568.7999877929688,571.260009765625,566.4199829101562,571.0,236800.0,-0.0036260573193969137,2.55880175025244,-0.495497972369235,86.01270531001646,87.87599755062232,-10.356461594207872,-30.190965297773573,-42.24962034988357,-40.63088813861748,23.515551116181452,4.84002685546875,26.96129982748016,24.297988891601562,-16.466066989446176,65.06204477264924,3.91596095107775,44.680016832125375,-9.275445829547834,78.13009947841408,-10.09026226397458,20.38202794052385,11,-9.899993896484375,-36.43499755859375,-52.03998565673828,-46.87998962402344,49.79998779296875,2,0.059054197567414146,-1.3562217634563025,570.8699951171875,-1.3208993357179357,566.3900146484375,1.482288293592349,562.22998046875,0.059054197567414146
5953,2014-11-13,573.719970703125,576.0,569.530029296875,569.530029296875,348000.0,0.008649759169732985,-2.0883346929262325,-1.904508253571924,86.13076470057902,87.48727487302698,-13.171984733628733,-31.268734058166956,-46.89291885457283,-45.32592693066783,22.861214378720227,7.20001220703125,27.038956270697554,25.760972595214866,-12.391133324229145,63.91307851465888,6.684919635492861,44.83702555493687,-11.54033957379454,86.1312107160491,-0.9866732151585467,19.07605295972201,11,-13.219970703125,-39.754974365234375,-56.95996856689453,-51.79997253417969,42.9200439453125,3,0.05405077624824628,2.55880175025244,568.7999877929688,-1.3562217634563025,570.8699951171875,-1.3208993357179357,566.3900146484375,0.05405077624824628
5954,2014-11-14,567.1099853515625,574.0900268554688,564.010009765625,570.6099853515625,241200.0,-0.011521274644599844,-1.0783645012710479,-0.8353338771704929,74.93658293956712,86.15469106608055,-4.952325460338557,-21.05028827382489,-40.176323725661405,-38.54838710691831,22.187935426544385,10.08001708984375,26.403042454138927,16.17498779296875,-17.772317154892335,50.122292740829835,-0.7986646809617923,33.14864026689929,8.8900146484375,31.35130294618071,-52.962404948002415,16.973652473930567,11,-3.964996337890625,-33.144989013671875,-50.18998718261719,-45.18998718261719,54.19000244140625,4,0.06829370405089374,-2.0883346929262325,573.719970703125,2.55880175025244,568.7999877929688,-1.3562217634563025,570.8699951171875,0.06829370405089374
5955,2014-11-17,568.0599975585938,572.02001953125,567.1799926757812,567.75,209500.0,0.001675181590114816,-5.6758429094582645,-0.08857073102678571,69.92611337240521,84.16137692363402,-3.8139476463686606,-18.952972985135375,-40.9407242171435,-39.33000677034124,22.85695675170654,4.9100341796875,25.699236910342393,14.573501586914062,-16.1630994542993,45.310102628127424,-0.7947989336926184,29.941802107520743,7.94000244140625,33.778074158538814,-46.8290611167961,15.368300520606653,11,-2.915008544921875,-34.095001220703125,-51.13999938964844,-46.13999938964844,49.3699951171875,0,0.052582465312753346,-1.0783645012710479,567.1099853515625,-2.0883346929262325,573.719970703125,2.55880175025244,568.7999877929688,0.052582465312753346
5956,2014-11-18,568.5900268554688,573.0900268554688,565.280029296875,567.989990234375,194900.0,0.0009330516127750155,-1.5947014630288652,1.9356172474896634,70.06273813956051,81.88251853836445,-2.3615078605600957,-17.078312581566934,-41.02144361860417,-39.73347567613564,24.737918652940866,7.80999755859375,24.310706943423952,13.021029663085983,-15.721649612319993,41.76370893849196,-1.3503099746169482,27.392369300788914,7.1701733398437,38.19867239518642,-38.91468774896616,14.371339637702981,11,-3.33502197265625,-34.625030517578125,-52.297523498535156,-46.67002868652344,50.16998291015625,1,0.05956839465599173,-5.6758429094582645,568.0599975585938,-1.0783645012710479,567.1099853515625,-2.0883346929262325,573.719970703125,0.05956839465599173
5957,2014-11-19,568.510009765625,572.1699829101562,567.1199951171875,570.6300048828125,139100.0,-0.0001407289717800797,-1.0612092374380309,-3.5331095514189808,68.99082094798082,79.42728048704946,-0.9098281899553058,-14.05089693572927,-40.45895881331114,-39.54076812854714,26.542458010255743,5.04998779296875,23.425190215558132,10.612512207031273,-13.892245208676627,35.11726962273917,-1.6398665008226772,22.864890914885223,7.015186621093676,37.531306631915456,-36.14550870031097,12.252378707853962,11,-0.730010986328125,-34.545013427734375,-52.217506408691406,-46.59001159667969,55.97998046875,2,0.08261942603699968,-1.5947014630288652,568.5900268554688,-5.6758429094582645,568.0599975585938,-1.0783645012710479,567.1099853515625,0.08261942603699968
5958,2014-11-20,567.5,569.5,564.9500122070312,564.9500122070312,176600.0,-0.0017765909980044237,-2.5686349601474423,-1.2028272010134162,65.94428882490845,77.36628625104059,0.3659832989919778,-10.762905803343187,-39.06401794366025,-38.43205822604273,27.889053252476504,4.54998779296875,22.241519219895054,7.806002807617233,-13.650528468552011,29.262534083786477,-2.922262830467389,18.534268445701855,7.794892654296746,34.622860291490824,-36.005779774629104,10.728265638084617,11,2.024993896484375,-29.759994506835938,-55.64250183105469,-49.720001220703125,54.95001220703125,3,0.09004400984306171,-1.0612092374380309,568.510009765625,-1.5947014630288652,568.5900268554688,-5.6758429094582645,568.0599975585938,0.09004400984306171
5959,2014-11-21,569.2100219726562,574.8200073242188,568.5999755859375,574.1400146484375,239400.0,0.0030132545773677855,-1.0227464446274923,-1.933339716125326,69.26034530840582,75.83949445199949,-0.2791513356954738,-10.394201187718409,-40.35066269716128,-40.008323793687055,29.322069800750622,7.32000732421875,20.367278327845042,7.85802307128904,-10.855069121494353,26.571115264072432,-1.4985230251027133,17.214569167680793,5.859173023867015,43.16121451981943,-25.800992993524538,9.356546096391712,11,0.79498291015625,-29.6500244140625,-57.54252624511719,-51.430023193359375,49.89996337890625,4,0.08332599716253708,-2.5686349601474423,567.5,-1.0612092374380309,568.510009765625,-1.5947014630288652,568.5900268554688,0.08332599716253708
5960,2014-11-24,571.3800048828125,571.6099853515625,566.4099731445312,569.1599731445312,174900.0,0.003812271088685204,2.880616730055342,-0.4503113664219479,69.2533838552613,73.39086037763163,-1.862754944186122,-10.602462358579487,-42.08169972719122,-42.09683808964917,30.221971127405922,5.20001220703125,17.738424600885196,8.437506103515602,-7.712228076387305,24.58724028341851,0.3626390135641486,16.512373193467056,3.4680064090928227,65.14686784985467,-3.25565541655601,8.074867089951445,11,-1.375,-29.135009765625,-60.07000732421875,-53.600006103515625,45.40997314453125,0,0.08736739557484974,-1.0227464446274923,569.2100219726562,-2.5686349601474423,567.5,-1.0612092374380309,568.510009765625,0.08736739557484974
5961,2014-11-25,568.97998046875,573.6599731445312,566.3499755859375,573.6599731445312,243500.0,-0.004200399722693704,2.1239354695671455,-2.108074670772276,61.7554918425263,70.6956144367994,0.26929611740354176,-7.046838830912975,-39.592972618930844,-39.60899357260405,30.451060403427547,7.30999755859375,16.106338370539106,5.0744812011719205,-10.017758906728659,20.1667213090725,-2.4716388527783693,12.62060125512221,5.84002685546875,40.830499041494036,-25.273859251375725,7.546120053950293,11,1.0250244140625,-21.92999267578125,-57.66998291015625,-51.199981689453125,39.510009765625,1,0.08515240231671428,2.880616730055342,571.3800048828125,-1.0227464446274923,569.2100219726562,-2.5686349601474423,567.5,0.08515240231671428
5962,2014-11-26,568.5499877929688,572.989990234375,566.6500244140625,570.0,144200.0,-0.0007557254921816137,-1.415253153519735,0.30983215305763134,53.5370596809738,67.07409165684327,0.7376709162365387,-5.437820915351949,-38.94430217246145,-39.04281235977669,30.614560200380986,6.3399658203125,14.474279963056347,3.7189880371093977,-10.00093371214507,17.438909786363865,-3.140972837517893,10.578948911736688,6.053819580078084,36.47393482159421,-24.566349202120463,6.859960874627253,11,0.865020751953125,-20.324981689453125,-54.31999206542969,-50.769989013671875,39.27001953125,2,0.08831241412485902,2.1239354695671455,568.97998046875,2.880616730055342,571.3800048828125,-1.0227464446274923,569.2100219726562,0.08831241412485902
5963,2014-11-28,577.7100219726562,583.0,566.0800170898438,570.0,121200.0,0.01611122043154989,-1.176205298091227,-5.317211769162773,69.0265460170472,66.41742088767438,-8.713132159350153,-13.207598470746007,-47.63254115578957,-48.06869342065443,30.916048733471463,16.91998291015625,12.074028959393331,11.566522216796898,-1.7850417933719882,24.918086226965784,4.890740211712455,18.24230422188134,-13.70001220703125,68.73532286980956,9.353039319506479,6.675782005084428,11,-3.735015869140625,-23.655029296875,-63.312530517578125,-59.930023193359375,29.52996826171875,4,0.08097482557422708,-1.415253153519735,568.5499877929688,2.1239354695671455,568.97998046875,2.880616730055342,571.3800048828125,0.08097482557422708
5964,2014-12-01,575.719970703125,579.52001953125,571.27001953125,575.97998046875,409200.0,-0.00344472346651703,1.247929486113421,-0.03372360890113283,62.113638164672324,65.54936808681516,-6.004782777702303,-9.980829203036933,-44.9948554251672,-45.88061230499625,30.993575055865296,8.25,10.439300531713684,8.46647338867183,-4.136532881177345,21.069479658521004,2.164970253747242,14.767976523596417,-11.330161132812464,56.97377866436762,1.4893612192022232,6.3015031349245945,12,-1.744964599609375,-21.314971923828125,-61.82746887207031,-57.939971923828125,30.280029296875,0,0.08116800507516708,-1.176205298091227,577.7100219726562,-1.415253153519735,568.5499877929688,2.1239354695671455,568.97998046875,0.08116800507516708
5965,2014-12-02,585.489990234375,586.4500122070312,571.52001953125,571.52001953125,453800.0,0.01697008967626723,-1.1374407997064016,-53.72863849765258,66.68942702425511,65.17455574067012,-14.57507188020395,-18.052980833302286,-53.311428655498275,-55.38467797333851,32.15997621735386,14.92999267578125,8.59018435863311,16.57099304199221,3.558034088148702,29.58395199583572,10.064513565070456,23.077472518913964,-20.727976855468683,95.28707804232012,42.29233704507134,6.506479476921738,12,-9.78997802734375,-24.739990234375,-71.01498413085938,-67.70999145507812,20.530029296875,1,0.05742198103801788,1.247929486113421,575.719970703125,-1.176205298091227,577.7100219726562,-1.415253153519735,568.5499877929688,0.05742198103801788
5966,2014-12-03,590.5499877929688,593.0,585.4600219726562,585.4600219726562,354400.0,0.008642329746010091,-1.9626831666546753,0.364350500690306,73.24206571790089,65.64691627066124,-18.095386246440967,-21.35772064845196,-56.90690889319433,-60.14995049143977,33.36571010938373,7.53997802734375,7.977383823907076,19.82149047851567,5.349736914856862,34.29324404217448,12.58561369668621,27.05736726034513,-24.920454460937435,90.89890875782494,39.386499534966745,7.235876781829406,12,-11.574981689453125,-24.66998291015625,-73.76998901367188,-72.76998901367188,6.80999755859375,2,0.044433139914946684,-1.1374407997064016,585.489990234375,1.247929486113421,575.719970703125,-1.176205298091227,577.7100219726562,0.044433139914946684
5967,2014-12-04,588.0700073242188,592.9000244140625,586.0900268554688,588.0,299500.0,-0.004199442079439009,-2.501325843754413,0.013753987097393098,66.17811192169913,65.67289661474909,-14.023786428720655,-17.497125323504292,-52.98811325431484,-57.384279353244324,34.19229412903895,6.80999755859375,7.857529791712523,15.895510864257858,0.5424792255427064,31.24854250297301,8.218995044900225,23.57202668361549,-20.798245992109287,81.68649403591826,33.12577620309436,7.676515819357577,12,-8.529998779296875,-19.07000732421875,-65.00751495361328,-66.89501953125,0.8800048828125,3,0.034723727882449484,-1.9626831666546753,590.5499877929688,-1.1374407997064016,585.489990234375,1.247929486113421,575.719970703125,0.034723727882449484
5968,2014-12-05,587.9500122070312,592.4099731445312,587.3900146484375,588.1199951171875,274400.0,-0.00020404903445681022,-6.783013957889756,-2.4280732345248475,77.52236414256949,66.59089870743394,-11.955102443037617,-16.498182137130698,-51.27175769036717,-56.94940642393885,34.7939580066203,5.01995849609375,7.744884804809544,14.680514526367233,-1.9075328164718712,31.268561869206337,6.386490854947738,22.97453819778673,-19.13455655484836,76.76027458823,24.947711382119437,8.29402367141954,12,-8.410003662109375,-18.95001220703125,-63.50752258300781,-66.30502319335938,-5.16998291015625,4,0.03379538175805119,-2.501325843754413,588.0700073242188,-1.9626831666546753,590.5499877929688,-1.1374407997064016,585.489990234375,0.03379538175805119
5969,2014-12-08,581.0499877929688,594.530029296875,578.780029296875,593.6599731445312,399400.0,-0.011735733090915912,1.1951070128279289,74.183842010772,64.8253100506279,66.09889050691912,-3.5748956260985096,-8.55451182824163,-42.94385311997644,-49.65758495302009,34.81247350347311,15.75,7.623796917703544,6.8394897460937045,-9.239140706912735,22.918120199100144,-1.1998254804094586,14.878804972596868,-10.783459479916814,41.41661980498467,-12.153503541899553,8.039315226503211,12,-0.744964599609375,-11.28497314453125,-54.09498596191406,-58.2349853515625,-5.76995849609375,0,0.0450735788514256,-6.783013957889756,587.9500122070312,-2.501325843754413,588.0700073242188,-1.9626831666546753,590.5499877929688,0.0450735788514256
5970,2014-12-09,605.8099975585938,611.530029296875,593.0599975585938,606.0,661100.0,0.042612529534114874,2.283543383553692,0.015067617932062613,77.351471604008,67.83177714708376,-25.632986740639353,-31.84243120319502,-65.94142070402245,-73.81189740960554,35.18730701939814,30.48004150390625,8.474857312510721,29.628500366210915,8.664105220934175,50.592895511487654,19.146302793572545,40.110697938849285,-33.60238916683602,82.53425423425573,25.903587896844684,10.482197572638388,12,-17.004974365234375,-27.54498291015625,-74.97749328613281,-81.51998901367188,-24.96002197265625,1,0.000313633717125672,1.1951070128279289,581.0499877929688,-6.783013957889756,587.9500122070312,-2.501325843754413,588.0700073242188,0.000313633717125672
5971,2014-12-10,598.3699951171875,610.989990234375,597.010009765625,606.25,318100.0,-0.012281082305325652,-1.637738239189267,41.47317699967876,69.80101282545274,69.63888305202586,-15.182153193951876,-23.438254774252982,-56.84776507209267,-65.7172485861845,35.2059113853023,13.97998046875,8.980288064717229,20.813497924804665,-2.1920288205529914,43.81902467016232,9.310734552125837,32.31626129748349,-22.23014463491802,59.81668952767175,0.7382713189163681,11.502763372678801,12,-9.564971923828125,-17.459991455078125,-66.94998168945312,-74.07998657226562,-14.03997802734375,2,0.012784772760145335,2.283543383553692,605.8099975585938,1.1951070128279289,581.0499877929688,-6.783013957889756,587.9500122070312,0.012784772760145335
5972,2014-12-11,602.3900146484375,606.3900146484375,597.3099975585938,602.8200073242188,319700.0,0.006718283944807002,1.3989453909229441,0.05456756463681006,72.2484027051263,69.9968671284791,-15.530340289623382,-26.153678637061603,-59.08013131506232,-69.00070667252248,35.22552115425754,9.08001708984375,9.5589200225279,23.154016113281273,-1.9670397483685065,48.27507197493105,10.59348818245644,35.714544044106106,-22.71114628470741,72.09155832538168,9.509904909088334,12.560527930824865,12,-10.989990234375,-19.480010986328125,-69.15501403808594,-77.45001220703125,-16.33001708984375,3,-0.008350120643700554,-1.637738239189267,598.3699951171875,2.283543383553692,605.8099975585938,1.1951070128279289,581.0499877929688,-0.008350120643700554
5973,2014-12-12,604.72998046875,609.3900146484375,597.9199829101562,598.5599975585938,285000.0,0.0038844698009778966,-2.0791981058651,-14.349041873669268,72.46958091665361,71.14752743425478,-15.23676567350833,-27.459181509013774,-59.73893359581825,-70.51596432402096,34.95175260113826,11.47003173828125,10.995253847523486,23.9434814453125,-3.4676415087888017,51.3546043994138,10.23791996826185,37.64904292236315,-21.86599601170542,79.23649212786259,13.611767343384287,13.705561477050649,12,-13.2049560546875,-21.7099609375,-68.719970703125,-77.18997192382812,-4.6300048828125,4,-0.026094238373111756,1.3989453909229441,602.3900146484375,-1.637738239189267,598.3699951171875,2.283543383553692,605.8099975585938,-0.026094238373111756
5974,2014-12-15,605.8400268554688,612.8300170898438,604.1900024414062,609.0900268554688,304800.0,0.0018356066716889163,-1.6381527451638154,-0.5267437604487135,72.09537681968212,71.74818852263557,-12.991124119049346,-26.897971399409016,-59.275319978432435,-70.89984192950931,35.67974342451039,8.6400146484375,13.180325194790953,23.117025756835915,-5.66395230888179,51.89800382255362,8.72653672397712,37.50751478969471,-20.109437914441173,64.64348341524858,-0.998656039850303,14.390489032858843,12,-10.035003662109375,-19.64501953125,-65.83001708984375,-76.61001586914062,-1.84002685546875,0,-0.03806284916215186,-2.0791981058651,604.72998046875,1.3989453909229441,602.3900146484375,-1.637738239189267,598.3699951171875,-0.03806284916215186
5975,2014-12-16,597.9299926757812,610.3499755859375,597.9299926757812,603.8800048828125,302400.0,-0.013056308314165821,-3.1747756065035646,1.8307729867788463,67.33737699237446,71.09211199757709,-3.498843669007897,-17.534412317600072,-49.684426121447814,-62.29827143539137,36.08334389544567,12.41998291015625,13.882618904123774,13.71349182128904,-14.963568172955206,42.390551815533286,-0.6250381758330832,28.052021818411163,-8.947472356895787,5.815312795385714,-60.36429937644488,14.338529997122098,12,-2.124969482421875,-9.989990234375,-56.61747741699219,-68.32498168945312,14.21002197265625,1,-0.0378806275924477,-1.6381527451638154,605.8400268554688,-2.0791981058651,604.72998046875,1.3989453909229441,602.3900146484375,-0.0378806275924477
5976,2014-12-17,602.4600219726562,604.1900024414062,594.9099731445312,600.0,317800.0,0.007576186764946868,2.1351540832843607,-0.41344822280350824,69.35720567105064,71.44534463639393,-6.885892858185116,-20.44511496940072,-52.40697041636804,-66.08184566971136,36.668221009629875,9.280029296875,15.390200380996248,16.550021362304733,-12.241629297945224,45.34167202255469,2.154196032179698,30.945846692429768,-10.615802041255847,42.131865586746684,-26.656706106977026,14.395825330124982,12,-6.654998779296875,-14.040008544921875,-59.20753479003906,-72.47503662109375,6.1300048828125,2,-0.03586967698862442,-3.1747756065035646,597.9299926757812,-1.6381527451638154,605.8400268554688,-2.0791981058651,604.72998046875,-0.03586967698862442
5977,2014-12-18,615.47998046875,616.1099853515625,600.1199951171875,606.77001953125,340000.0,0.0216113236085973,2.2076303352352036,3.5406029028656496,70.65057574521848,70.6818125922438,-17.443199407340444,-31.374357106456955,-63.62689055739986,-78.22128559182647,37.56844425098252,15.989990234375,16.328095603436623,27.221481323242188,-3.2100503565998224,57.6530130030842,12.005715483321183,42.43724716316319,-21.117464878336364,97.02828056578406,27.066698251750637,15.215765839920994,12,-18.03497314453125,-25.41998291015625,-69.84748840332031,-83.114990234375,-4.90997314453125,3,-0.050610847415674565,2.1351540832843607,602.4600219726562,-3.1747756065035646,597.9299926757812,-1.6381527451638154,605.8400268554688,-0.050610847415674565
5978,2014-12-19,618.5999755859375,620.5599975585938,610.6400146484375,620.5599975585938,376800.0,0.005069206499310086,9.122318064335316,-0.22503223455544344,73.15833263011328,71.60770398996439,-17.610177170272664,-32.116407153482896,-64.56786494978837,-80.6220929644553,38.988694240276104,9.91998291015625,16.651119451211684,27.786477661132835,-3.8629194475435042,59.435874769809175,11.961779106794665,43.611176215471005,-23.69000244140625,92.35859607376563,19.89681166815005,15.824698554338196,12,-11.78997802734375,-26.314971923828125,-72.96748352050781,-86.2349853515625,-7.469970703125,4,-0.052602617703826904,2.2076303352352036,615.47998046875,2.1351540832843607,602.4600219726562,-3.1747756065035646,597.9299926757812,-0.052602617703826904
5979,2014-12-22,616.6400146484375,617.3099975585938,611.8400268554688,614.8900146484375,221200.0,-0.003168381853949409,2.5404732746019834,-0.8928471335596176,68.37325541878589,70.61012441382861,-11.254377665058996,-27.848738820771587,-60.43187705692958,-77.87023807723381,39.9437355249601,6.75994873046875,17.705094143761812,23.45501708984375,-8.485121607339238,55.39515578702674,7.484947741252199,39.4250864384353,-17.62603759765625,84.71743010113028,14.517354589992436,15.97006934859152,12,-8.905029296875,-24.355010986328125,-69.40751647949219,-82.67501831054688,-19.67999267578125,0,-0.02682284423583814,9.122318064335316,618.5999755859375,2.2076303352352036,615.47998046875,2.1351540832843607,602.4600219726562,-0.02682284423583814
5980,2014-12-23,621.2999877929688,626.1900024414062,617.780029296875,619.0,182500.0,0.007557039818747446,-2.548564879795001,1.3142787388392858,68.22330317625901,70.43482334169597,-15.070890141301788,-30.12141747988926,-62.58082717050479,-81.66134546551359,41.50104831546761,9.54998779296875,18.648779067016676,25.618991088867233,-6.942574632501305,58.18055681023577,9.338208228182907,41.89977394955156,-18.838647460937523,84.36697548449537,16.09178539478569,16.28078286068429,12,-10.75,-25.72998046875,-72.7449951171875,-87.33499145507812,-27.54998779296875,1,-0.02784482236097119,2.5404732746019834,616.6400146484375,9.122318064335316,618.5999755859375,2.2076303352352036,615.47998046875,-0.02784482236097119
5981,2014-12-24,617.4299926757812,624.3800048828125,617.4299926757812,621.72998046875,68700.0,-0.006228867202999311,-2.2325729939958268,-1.869569832550487,67.11752682386634,69.86472602155598,-9.178081771842244,-23.64800573958496,-56.34033438393715,-77.01728091650841,42.91308832198941,6.95001220703125,20.73134515250058,19.32649536132817,-12.05877873911868,50.71176946177502,3.6338583111047456,35.019132411551595,-10.697493164062507,66.39813078423246,-0.17315834525813045,15.692637050223448,12,-6.8800048828125,-21.8599853515625,-67.875,-83.46499633789062,-9.5899658203125,2,-0.008567737379291174,-2.548564879795001,621.2999877929688,2.5404732746019834,616.6400146484375,9.122318064335316,618.5999755859375,-0.008567737379291174
5982,2014-12-26,618.760009765625,624.969970703125,615.4299926757812,618.4000244140625,106700.0,0.002154118046776121,-2.028540980430149,-0.08371776128089027,67.71299661664504,69.33621665488836,-8.875131934312435,-22.159682962679767,-55.22391819962604,-77.53496300597544,44.289463036486495,9.53997802734375,19.627969769798597,18.146011352539062,-11.255555238358284,47.54757794343641,3.4452280570903895,32.846794647987736,-8.525159726562492,52.218659109553286,-12.524140117246063,14.700783295448696,12,-8.21002197265625,-23.19000244140625,-69.15000915527344,-84.79501342773438,-17.1300048828125,4,-0.016436070123549973,-2.2325729939958268,617.4299926757812,-2.548564879795001,621.2999877929688,2.5404732746019834,616.6400146484375,-0.016436070123549973
5983,2014-12-29,624.489990234375,625.780029296875,617.1500244140625,618.1300048828125,114600.0,0.009260424685364477,-1.0745337969687634,17.66734486266531,75.31469033901548,69.69391815703652,-12.859724063229123,-25.51341803237176,-58.3449867792649,-82.43547116286527,44.82782107284086,8.6300048828125,19.72884015871432,21.536993408203102,-7.634730960775187,50.70871777718139,6.951131223714015,36.12285559269219,-11.383212762890594,88.15320488282082,19.614627569194,14.585862184489132,12,-13.94000244140625,-28.91998291015625,-73.61749267578125,-90.52499389648438,-9.6099853515625,0,-0.022290161776543416,-2.028540980430149,618.760009765625,-2.2325729939958268,617.4299926757812,-2.548564879795001,621.2999877929688,-0.022290161776543416
5984,2014-12-30,622.4500122070312,626.0900268554688,619.0900268554688,623.3200073242188,170900.0,-0.003266630465250775,1.1840757174687209,-0.13679200015354792,63.18962130697376,69.23305641421422,-9.181359566128663,-20.86268107253761,-53.76304793150439,-79.53209964737721,45.40194694370654,7.0,19.258169411995368,17.16051330566404,-10.260228730548306,44.581255341876386,3.45014228755781,30.87088432377027,-7.02001953125,65.24175799242167,-1.4634038161416072,13.710371018106194,12,-11.9000244140625,-26.31500244140625,-68.81751251220703,-88.48501586914062,-11.1099853515625,1,-0.018186211104858407,-1.0745337969687634,624.489990234375,-2.028540980430149,618.760009765625,-2.2325729939958268,617.4299926757812,-0.018186211104858407
5985,2014-12-31,619.1099853515625,627.2999877929688,618.9400024414062,626.489990234375,206800.0,-0.005365935882346573,-1.1658075329685968,8.482811842289884,67.58222880843772,69.03583676281276,-2.8172655147729984,-15.67863747890624,-48.171788971655815,-75.47872895225919,45.495141188604606,8.3599853515625,18.545981674468976,12.139486694335915,-14.274151307392458,38.55312469606429,-1.0673323065283284,25.346305695200158,-1.9599609375,31.002478429436746,-35.063193392303276,13.206819000864213,12,-5.399993896484375,-22.41998291015625,-64.32748413085938,-85.14498901367188,-6.05999755859375,2,-0.035777105688787,1.1840757174687209,622.4500122070312,-1.0745337969687634,624.489990234375,-2.028540980430149,618.760009765625,-0.035777105688787
5986,2015-01-02,616.7899780273438,623.97998046875,613.489990234375,623.97998046875,224600.0,-0.0037473266125748195,1.9179378782862624,0.9742544287675537,62.56980740030369,68.13797361337781,1.9547777856408857,-11.902235235118042,-43.90056963397308,-72.44332328105747,44.8299707942087,10.489990234375,17.795782593674176,8.507479858398483,-17.065299411311116,34.08025912810808,-4.278909776456317,21.293869493253283,10.510009765625,23.895643565231612,-39.69728087738605,12.786389634854824,1,2.180023193359375,-20.0999755859375,-60.66497802734375,-82.82498168945312,-0.1300048828125,4,-0.037354656930437935,-1.1658075329685968,619.1099853515625,1.1840757174687209,622.4500122070312,-1.0745337969687634,624.489990234375,-0.037354656930437935
5987,2015-01-05,608.489990234375,616.1099853515625,605.7000122070312,614.4600219726562,439800.0,-0.01345674879399672,1.2459589541674623,0.8303240210184973,52.97281020418406,65.89513778827455,10.235315644473985,-2.1017531866917807,-33.54439704049696,-63.45472827820072,43.71813452776122,11.0899658203125,17.84799239289339,-0.813507080078125,-24.553293447665055,22.926279287508805,-12.68340026387159,11.05638610371534,18.80999755859375,12.916579540766444,-46.68589370368938,11.86989318379344,1,8.010009765625,-11.79998779296875,-49.962493896484375,-74.52499389648438,12.02001953125,0,-0.0010681578815386894,1.9179378782862624,616.7899780273438,-1.1658075329685968,619.1099853515625,1.1840757174687209,622.4500122070312,-0.0010681578815386894
5988,2015-01-06,607.8200073242188,612.3400268554688,599.8099975585938,610.77001953125,388500.0,-0.0011010582275942093,3.1149340041491698,0.4941367711858342,51.576419409202316,64.0288226760986,10.298330205699926,0.14036204413378073,-31.094071851045783,-62.08426146280931,42.27552120752124,12.530029296875,17.320132015688955,-2.47698974609375,-24.01511506508666,19.06113557289916,-13.246052405590149,8.292072913402649,18.615981445312514,29.137914191067416,-28.594786484128775,10.769062659496429,1,5.7349853515625,-11.1300048828125,-49.0,-73.85501098632812,9.69000244140625,1,-0.010183939927637886,1.2459589541674623,608.489990234375,1.9179378782862624,616.7899780273438,-1.1658075329685968,619.1099853515625,-0.010183939927637886
5989,2015-01-07,607.239990234375,616.0,605.5900268554688,616.0,388200.0,-0.000954257975806283,1.376703547838689,2.9694825481555047,58.3919350277668,62.936448437377244,10.509964821152948,2.933471475043234,-28.848170786946753,-60.90604291470913,42.46791097788095,10.40997314453125,15.553072891118518,-4.36650695800779,-21.056519278339692,12.323505362324113,-12.711513118173798,3.9784992021582184,17.598439062500006,27.027993143811223,-35.73224386303898,8.34500616016596,1,6.31500244140625,-7.954986572265625,-43.22499084472656,-69.77499389648438,11.260009765625,2,0.01258154069446027,3.1149340041491698,607.8200073242188,1.2459589541674623,608.489990234375,1.9179378782862624,616.7899780273438,0.01258154069446027
5990,2015-01-08,606.0,614.969970703125,605.0700073242188,610.3599853515625,593300.0,-0.002042010167835673,-2.1832829611021705,0.4977146679301023,53.39209161144675,61.41140008044173,10.450385114036521,4.414773812283784,-26.035836566297803,-59.04280326220487,41.450983226155444,9.89996337890625,13.099280558748774,-5.615997314453125,-22.292328011255222,11.060333382348972,-13.954162662854174,2.7221680339479235,17.336723392578165,25.61028886290691,-38.11688279042623,8.338165348401041,1,7.55499267578125,-6.589996337890625,-41.80999755859375,-68.53500366210938,9.1500244140625,3,0.008811925504073947,1.376703547838689,607.239990234375,3.1149340041491698,607.8200073242188,1.2459589541674623,608.489990234375,0.008811925504073947
5991,2015-01-09,606.02001953125,608.6099853515625,600.0399780273438,608.3300170898438,473600.0,3.3035530115466116e-05,4.9722677101720505,0.5298177338522272,37.92754282438419,58.10190521463497,9.657212633211657,5.26731877853058,-24.778074874263893,-58.510889547852685,40.15290955282279,8.57000732421875,11.405095679359874,-5.978479003906273,-21.699114290598004,9.742156282785459,-13.838796647252138,1.881838639439593,15.905100311289061,38.098322842517945,-20.53178969629211,7.860317643345873,1,7.53497314453125,-2.980010986328125,-37.795013427734375,-66.83001708984375,11.89996337890625,4,0.01160022447304021,-2.1832829611021705,606.0,1.376703547838689,607.239990234375,3.1149340041491698,607.8200073242188,0.01160022447304021
5992,2015-01-12,597.3599853515625,609.030029296875,596.5599975585938,606.8400268554688,163000.0,-0.014290013366861976,-1.2509047842013936,4.103918408328269,26.25223149700011,52.650520898855476,16.720789936422875,14.262436707935422,-14.924861115144608,-49.390619919752,38.638141427057775,12.47003173828125,9.04300496049268,-14.387011718750045,-30.89605435425983,2.1220309167597406,-22.64153303650494,-6.132490400995152,23.238227153939874,4.115163027268018,-48.172808521697476,8.25452131775491,1,14.57000732421875,5.680023193359375,-24.932479858398438,-54.894989013671875,20.98004150390625,0,0.03230880585617091,4.9722677101720505,606.02001953125,-2.1832829611021705,606.0,1.376703547838689,607.239990234375,0.03230880585617091
5993,2015-01-13,588.9500122070312,603.219970703125,583.5499877929688,599.3800048828125,252800.0,-0.0140785679502482,1.172287698887477,1.1002053811139512,22.94311931858168,48.1786873445897,21.85783763317079,22.587681527539644,-5.440611500380555,-40.58252563780252,37.10508465214054,19.66998291015625,6.677190057406392,-22.00798645019529,-41.21664101538738,-2.7993318850031983,-31.612313732791335,-12.403659167599244,29.725143102718448,16.641055108424354,-30.241724554002516,9.60432728259605,1,16.4749755859375,14.089996337890625,-14.680007934570312,-46.485015869140625,34.3599853515625,1,0.05358688667027245,-1.2509047842013936,597.3599853515625,4.9722677101720505,606.02001953125,-2.1832829611021705,606.0,0.05358688667027245
5994,2015-01-14,582.780029296875,586.1599731445312,577.9299926757812,584.5900268554688,316400.0,-0.010476242095716848,2.3253184379585443,0.1735377593118179,13.43966984471254,42.162847459731346,24.37181664466766,28.39743944878535,1.6876913544112995,-34.0433839656115,35.450574099556405,11.02001953125,3.7688639452012467,-27.024969482421852,-49.938238890124694,-4.1117000747190104,-38.481604186273216,-15.568334778570488,32.38260926119665,13.09405912042751,-27.847311094236808,11.456634703851405,1,18.174957275390625,19.8349609375,-8.510025024414062,-40.315032958984375,53.989990234375,2,0.05959363520169303,1.172287698887477,588.9500122070312,-1.2509047842013936,597.3599853515625,4.9722677101720505,606.02001953125,0.05959363520169303
5995,2015-01-15,575.280029296875,586.530029296875,574.9199829101562,584.0800170898438,196500.0,-0.012869349708240274,-1.4390647339030755,4.8618782667341085,12.573286089164881,36.60767842516037,27.938767485022595,35.9570957467123,10.121818805094108,-26.208979960494162,34.83358967412803,11.61004638671875,-0.8319025325182565,-33.39247131347656,-60.611434524183665,-6.1735081027694605,-47.00195291883017,-19.782989708122955,35.41469175532177,1.0555435270792812,-35.15109470644485,13.609481605353569,1,20.234954833984375,25.8299560546875,-0.2450103759765625,-32.050018310546875,62.50994873046875,3,0.07512857826118147,2.3253184379585443,582.780029296875,1.172287698887477,588.9500122070312,-1.2509047842013936,597.3599853515625,0.07512857826118147
5996,2015-01-16,580.8499755859375,581.1199951171875,569.5399780273438,575.1900024414062,340500.0,0.009682147833065313,2.735482029119619,-0.6431796586188002,18.69522705508794,32.799058075260795,18.7012344012918,30.235351510977807,5.499704481817162,-31.464143881265727,34.792717099822504,11.58001708984375,-3.820684472819039,-26.74202270507817,-56.58826060405568,3.1042151938993356,-41.66514165456692,-11.818903755589417,24.83628212637359,28.64011870078284,-5.312209182153939,14.923118949488726,1,11.920013427734375,17.57000732421875,2.6850433349609375,-29.119964599609375,56.27001953125,4,0.059051476749266474,-1.4390647339030755,575.280029296875,2.3253184379585443,582.780029296875,1.172287698887477,588.9500122070312,0.059051476749266474
5997,2015-01-20,584.3300170898438,586.9600219726562,578.0499877929688,582.7999877929688,201200.0,0.005991291469704674,1.6244426866100963,0.27032447995859077,15.55747722697231,28.796953388346353,12.777373632381455,25.615287060553555,2.8730546705362485,-34.526454923753136,33.69158245482996,8.9100341796875,-7.020377723318916,-21.704483032226562,-53.03186671545927,9.622900651006148,-37.36817487384292,-6.040791190610207,15.572835872872588,43.91342719363263,16.12244678579885,15.663691841616352,1,8.439971923828125,14.0899658203125,0.527496337890625,-32.600006103515625,60.63995361328125,1,0.05748458035341342,2.735482029119619,580.8499755859375,-1.4390647339030755,575.280029296875,2.3253184379585443,582.780029296875,0.05748458035341342
5998,2015-01-21,586.0599975585938,588.4400024414062,579.0900268554688,581.5399780273438,332500.0,0.0029606222821922934,1.0150745836731472,2.954204563587043,18.623882758591662,24.378280913993564,8.533523814296814,22.474793075950856,1.8117230316349833,-35.86480067640298,32.21241280460087,9.3499755859375,-9.890348995941054,-18.347503662109375,-50.30082708895395,13.605819764735202,-34.32416537553161,-2.3708419486871435,8.984795414462951,87.40739783890615,61.69530441681759,15.976661713422278,1,6.194976806640625,12.3599853515625,1.0950164794921875,-34.329986572265625,56.6199951171875,2,0.05507973489292395,1.6244426866100963,584.3300170898438,2.735482029119619,580.8499755859375,-1.4390647339030755,575.280029296875,0.05507973489292395
5999,2015-01-22,600.0999755859375,602.6799926757812,586.4099731445312,587.739990234375,253600.0,0.023956554082912085,-1.166444523910146,2.734498217565086,36.162450151766095,22.463876307362376,-7.4044308832706065,7.517572157412474,-11.259525209408025,-49.43215734420369,30.26281053246478,16.6199951171875,-11.341898658940636,-3.4805236816406477,-34.953360485604776,27.99231312232348,-19.216942083622712,12.255894720341416,-30.55999755859375,92.21479797998401,64.39710067085858,15.736418401982037,1,-10.814971923828125,-1.67999267578125,-12.82745361328125,-48.369964599609375,49.4300537109375,3,0.038676925373966276,1.0150745836731472,586.0599975585938,1.6244426866100963,584.3300170898438,2.735482029119619,580.8499755859375,0.038676925373966276
6000,2015-01-23,604.0,605.9500122070312,599.2100219726562,603.3499755859375,271600.0,0.00649895779491505,1.9626012770295649,0.052591034339723265,40.89939833388778,22.794082475084995,-12.983325514148191,2.3768866231966967,-14.259638956727485,-52.83320161898439,27.824391291460394,6.739990234375,-12.664348468975732,1.2845001220703125,-29.0688354154521,31.637835659592724,-13.892167646690837,16.46116789083146,-33.79722167968748,94.64429998223093,63.59044516220847,15.176667768761199,1,-14.714996337890625,-5.58001708984375,-12.999984741210938,-51.6199951171875,47.9000244140625,4,0.05425499922392385,-1.166444523910146,600.0999755859375,1.0150745836731472,586.0599975585938,1.6244426866100963,584.3300170898438,0.05425499922392385
6001,2015-01-26,612.1400146484375,612.6099853515625,600.52001953125,602.8499755859375,246700.0,0.01347684544443295,1.363634194071882,14.291830985915492,52.60307030144113,25.721953453356225,-22.533569940259895,-6.513721970074812,-21.531026305399337,-60.385431028262474,25.50176822058251,12.0899658203125,-14.317213662102859,9.689013671875045,-20.213282081175294,39.591309424925385,-5.262134204650124,24.640161548400215,-40.50734697265625,98.64013097128203,62.59488628366158,14.951147876525189,1,-21.065032958984375,-13.72003173828125,-20.267501831054688,-59.760009765625,40.3399658203125,0,0.041902118412627365,1.9626012770295649,604.0,-1.166444523910146,600.0999755859375,1.0150745836731472,586.0599975585938,0.041902118412627365
6002,2015-01-27,608.5900268554688,612.8599853515625,605.1300048828125,608.4400024414062,271700.0,-0.005799306871006604,-1.2835917778579156,0.016148954062861348,50.52748296634746,28.786882747552422,-19.247117571393233,-3.9681588384366933,-17.069020434946083,-56.271435081846676,23.381507556175567,7.72998046875,-15.71699149270205,6.647525024414108,-22.421293781379404,35.71634383020762,-7.886884378482705,21.18193442731092,-34.49872011914067,87.35574846327494,48.35328185958849,14.534409402896767,1,-17.390045166015625,-10.1700439453125,-16.477508544921875,-56.21002197265625,42.37994384765625,1,0.04687879689572072,1.363634194071882,612.1400146484375,1.9626012770295649,604.0,-1.166444523910146,600.0999755859375,0.04687879689572072
6003,2015-01-28,610.5700073242188,617.6900024414062,608.1799926757812,610.25,258200.0,0.0032533896077469038,-3.2645573604477716,2.133034987794955,52.23821694200467,33.097832425029324,-19.93406737526618,-7.42515105197333,-18.25378146396133,-57.635678398153914,21.233911162585876,9.510009765625,-16.35972064793873,9.32350463867192,-18.091774998996925,36.738784276340766,-4.384135180162502,23.031144457506343,-33.37720629867192,77.23788859143167,35.20383608285568,13.707639818834451,1,-16.95501708984375,-12.1500244140625,-16.8175048828125,-56.550018310546875,34.6300048828125,2,0.05634073565071063,-1.2835917778579156,608.5900268554688,1.363634194071882,612.1400146484375,1.9626012770295649,604.0,0.05634073565071063
6004,2015-01-29,611.1300048828125,612.9000244140625,606.010009765625,606.010009765625,262200.0,0.0009171717442326699,-1.6914145387788189,15.999618539004388,53.47985863617696,37.64300715247511,-17.935859727213938,-9.356405984877142,-17.78256447384649,-57.61945062416146,18.867730044726912,6.8900146484375,-15.632454093044544,10.449502563476585,-15.553639230584281,36.45264435753745,-2.552068333553848,23.45107346050702,-29.887483715679764,64.50214019605252,19.54827771872928,13.001570897030449,1,-17.5150146484375,-12.71002197265625,-11.582504272460938,-54.885009765625,39.760009765625,3,0.05162565663752461,-3.2645573604477716,610.5700073242188,-1.2835917778579156,608.5900268554688,1.363634194071882,612.1400146484375,0.05162565663752461
6005,2015-01-30,596.9600219726562,614.6300048828125,596.47998046875,611.4500122070312,349000.0,-0.023186527902313347,-1.3495065854448631,-2.8300789166249434,44.84406705953538,40.54843381963593,-0.4103086879304101,3.2349301507935024,-2.7553884628850938,-42.91721755483354,15.959147643142767,18.1500244140625,-14.152644780452988,-2.6129821777343523,-27.156997013857563,21.931032658388858,-14.884989595796014,9.65902524032731,-12.072752678096208,2.263276787384354,-41.758438991758226,12.272007418061609,1,0.90997314453125,1.4599609375,3.0499725341796875,-40.71502685546875,46.0899658203125,4,0.08806286081017789,-1.6914145387788189,611.1300048828125,-3.2645573604477716,610.5700073242188,-1.2835917778579156,608.5900268554688,0.08806286081017789
6006,2015-02-02,593.75,601.5900268554688,586.25,600.510009765625,315900.0,-0.005377281316173765,2.439450959998905,0.46652962881838556,47.809738380274396,44.132018392225056,5.388695726571541,4.8805823561863235,1.2751122969712014,-39.062546652958986,14.001886085659942,15.34002685546875,-11.48052030689314,-4.6710052490234375,-27.942321742174727,18.60031124412785,-16.306663495599082,6.964652997552207,23.94000244140625,23.85495997965495,-24.173074478235392,11.635658246575643,2,4.6400146484375,4.66998291015625,9.30999755859375,-34.69000244140625,50.05999755859375,0,0.09793688322368421,-1.3495065854448631,596.9600219726562,-1.6914145387788189,611.1300048828125,-3.2645573604477716,610.5700073242188,0.09793688322368421
6007,2015-02-03,607.8400268554688,608.1300048828125,597.4099731445312,598.5499877929688,263900.0,0.023730571546052737,1.1722466143095664,-1.3742641482177038,60.72200134971654,48.80958712457226,-5.605171241096514,-9.761091011288727,-11.811212348361096,-52.4071521407883,12.91176125361924,14.3800048828125,-7.425274337445444,9.45151977539058,-13.762335890019017,32.665375440800176,-2.155408057314162,21.05844760809532,9.221175537109389,68.67056354625102,15.983572300490032,11.606927832704788,2,-5.870025634765625,-9.4200439453125,-4.780029296875,-48.780029296875,44.91998291015625,1,0.07344029948836472,2.439450959998905,593.75,-1.3495065854448631,596.9600219726562,-1.6914145387788189,611.1300048828125,0.07344029948836472
6008,2015-02-04,601.6300048828125,612.8099975585938,597.8499755859375,607.2000122070312,280900.0,-0.01021654004061312,-1.2787428587366299,-0.5995676968359087,60.69441424121248,51.535360912288525,3.403650821608494,-4.256836063115429,-4.616394383038596,-45.527675048838546,12.612436915268793,14.96002197265625,-3.896703582095938,3.550997924804733,-19.295551994153584,26.39754784376305,-7.8722770346744255,14.974272884283891,14.814973461914065,54.19310160910838,-3.3574599244871095,11.423274959479139,2,0.339996337890625,-3.21002197265625,1.42999267578125,-42.57000732421875,53.02996826171875,2,0.08201048056092741,1.1722466143095664,607.8400268554688,2.439450959998905,593.75,-1.3495065854448631,596.9600219726562,0.08201048056092741
6009,2015-02-05,614.8800048828125,621.47998046875,596.6400146484375,605.9600219726562,363700.0,0.022023502638603976,1.2459348864417115,-1.601431091727939,71.09074005448174,54.88995443679896,-8.414161076860182,-17.818691682904387,-16.762455426128554,-58.01910595338745,12.188388410746839,24.8399658203125,0.1212762575889883,16.41899719238279,-7.31090590891381,40.14890029367939,4.554045641734547,28.283948743031033,-28.6300048828125,81.26602541891312,15.884766504717717,11.864951550648291,2,-11.0150146484375,-16.46002197265625,-11.82000732421875,-55.82000732421875,50.52996826171875,3,0.04931044607638091,-1.2787428587366299,601.6300048828125,1.1722466143095664,607.8400268554688,2.439450959998905,593.75,0.04931044607638091
6010,2015-02-06,611.3400268554688,618.0999755859375,609.6599731445312,613.9500122070312,225600.0,-0.005757185140568111,-1.8274275666060074,-0.29259981525197576,66.59773495535498,56.44491717612273,-4.1610889490153795,-14.607050937229019,-12.206868203819795,-53.742543878566266,11.810126645591923,8.44000244140625,3.996236744611565,12.61201782226567,-11.59051082315625,36.81454646768759,0.5107534995547667,24.713282144976574,-24.38542724609374,71.21782788873335,1.1399429184876055,12.101264322710952,2,-7.47503662109375,-12.9200439453125,-7.997528076171875,-48.50502014160156,50.8399658203125,4,0.06469392818330721,1.2459348864417115,614.8800048828125,-1.2787428587366299,601.6300048828125,1.1722466143095664,607.8400268554688,0.06469392818330721
6011,2015-02-09,613.0499877929688,613.5599975585938,606.280029296875,607.1400146484375,223200.0,0.002797070144900271,1.1010031618534275,-2.2643702352556008,65.94137695054442,58.15757206325572,-6.401591479815465,-16.615210896854364,-12.783038591650438,-54.862641264522495,11.946815444476897,7.27996826171875,6.00434708078069,13.970480346679665,-10.873648481116902,38.81460917447623,1.5484159327813813,26.392544760577948,-25.40488056640629,66.06278472055,-7.022151225995003,12.422064413898308,2,-9.18499755859375,-16.290008544921875,-7.8499908447265625,-47.839996337890625,54.3699951171875,0,0.0489356505951537,-1.8274275666060074,611.3400268554688,1.2459348864417115,614.8800048828125,-1.2787428587366299,601.6300048828125,0.0489356505951537
6012,2015-02-10,616.6599731445312,620.219970703125,609.25,620.219970703125,158700.0,0.005888566060589628,5.162909115846864,-0.6023711904491423,66.63766234455807,59.757510441317216,-9.774349455818992,-19.716003158363037,-15.180046673364586,-57.78983836236671,12.690710475340728,10.969970703125,7.545749646372542,16.615466308593795,-9.418267043793094,42.649199660980685,3.598599632400351,29.63233298478724,-28.338168453125036,80.5957570188069,8.937412650448323,13.016866676193459,2,-12.79498291015625,-21.149993896484375,-8.829971313476562,-48.764984130859375,50.73004150390625,1,0.044027544508226324,1.1010031618534275,613.0499877929688,-1.8274275666060074,611.3400268554688,1.2459348864417115,614.8800048828125,0.044027544508226324
6013,2015-02-11,620.510009765625,621.989990234375,614.0,615.0,188100.0,0.006243370396591841,-1.12782419297162,-1.5477566135751881,62.4801451049473,60.75754227118059,-13.484116459677466,-22.219625733465136,-18.042659758179752,-60.857352456343506,12.804425447928908,7.989990234375,7.607611526111896,18.88750305175779,-8.12237767460806,45.89738377812364,5.382562688574922,32.39244341494066,-31.525041558671887,94.16180712390509,24.066707278770266,13.504940363182914,2,-16.3900146484375,-24.745025634765625,-13.915008544921875,-47.810028076171875,41.91998291015625,2,0.051973375920528975,5.162909115846864,616.6599731445312,1.1010031618534275,613.0499877929688,-1.8274275666060074,611.3400268554688,0.051973375920528975
6014,2015-02-12,617.510009765625,621.75,615.52001953125,619.8900146484375,160400.0,-0.004834732643770101,1.0426247223389566,-0.431942044397182,58.35291862330884,62.25852577826653,-10.598483314311352,-17.375170048669702,-14.005582833906374,-56.99060337458991,12.446030009153125,6.22998046875,8.060800425458638,14.151004028320358,-12.2162407667347,40.518248823375416,0.9673816307928291,27.334626425847887,-27.20484067757502,71.48318518058059,4.307776576440418,13.1836223975275,2,-13.3900146484375,-21.745025634765625,-12.38751220703125,-43.635009765625,53.760009765625,3,0.0601609087972621,-1.12782419297162,620.510009765625,5.162909115846864,616.6599731445312,1.1010031618534275,613.0499877929688,0.0601609087972621
6015,2015-02-13,618.5,619.6199951171875,611.6799926757812,614.1300048828125,164400.0,0.0016031970635597137,1.4024266376110361,-1.8361286351746422,54.3136108783701,62.98117827805494,-9.176738949905939,-15.769731974428396,-14.240575210184943,-56.763020261316115,11.682777810425716,7.94000244140625,8.257318590936848,12.979995727539062,-10.638786213659728,36.59877766873785,1.1706047569397242,24.7893866981384,-26.92743806609701,77.78485733822342,13.986846292965765,11.809390970599368,2,-9.18499755859375,-22.735015869140625,-12.080001831054688,-42.295013427734375,48.95001220703125,4,0.07584474235170768,1.0426247223389566,617.510009765625,-1.12782419297162,620.510009765625,5.162909115846864,616.6599731445312,0.07584474235170768
6016,2015-02-17,615.1500244140625,620.3099975585938,612.9500122070312,615.5499877929688,205400.0,-0.005416290357215026,-2.0666683620919852,-0.09152490293024945,54.46137191368402,62.28555278516243,-2.762436504438142,-10.243518075282964,-10.32208615689467,-52.24107111412695,10.48601114128578,7.3599853515625,8.225468050228073,7.915017700195335,-12.986127531012357,28.816162931403028,-2.535554915408511,18.36559031579918,-22.360765348140603,46.31105915719679,-13.907784998566363,10.450572615603866,2,-5.83502197265625,-19.385040283203125,-8.667526245117188,-38.59503173828125,45.5699462890625,1,0.07645284303859912,1.4024266376110361,618.5,1.0426247223389566,617.510009765625,-1.12782419297162,620.510009765625,0.07645284303859912
6017,2015-02-18,617.9199829101562,617.989990234375,612.6799926757812,613.719970703125,167700.0,0.004502899107794445,1.4469883415134936,-10.500991912101327,54.94548638432715,61.64678302328628,-4.416643573214401,-10.928271151227364,-12.399673095080516,-53.82446311483113,9.916214721963648,5.30999755859375,10.292153107204285,9.005477905273438,-9.394698114103903,27.405653924650778,-0.19461010441523285,18.205565914962108,-23.962694597496238,60.523682948632185,2.3561111512118487,9.200088009688688,2,-8.60498046875,-22.154998779296875,-9.622482299804688,-36.7449951171875,44.1199951171875,2,0.08010745949155873,-2.0666683620919852,615.1500244140625,1.4024266376110361,618.5,1.0426247223389566,617.510009765625,0.08010745949155873
6018,2015-02-19,618.3400268554688,623.4400024414062,612.760009765625,621.47998046875,238000.0,0.0006797707744201631,2.0254947220997486,-0.7476058302936945,54.860471642139856,59.84341986635942,-2.477652110029794,-9.2818666168954,-12.104320940361049,-52.97942334998197,9.655209970913372,10.67999267578125,12.481059281456737,7.811520385742142,-7.561749001205385,23.18478977268967,0.12488569226843538,15.498155079215849,-23.26143046594018,56.63289667628558,-0.7030990376623976,7.686634693473741,2,-3.480010986328125,-21.85003662109375,-10.855026245117188,-35.310028076171875,63.0,3,0.07932526710652965,1.4469883415134936,617.9199829101562,-2.0666683620919852,615.1500244140625,1.4024266376110361,618.5,0.07932526710652965
6019,2015-02-20,623.3099975585938,625.0,614.3900146484375,618.97998046875,236900.0,0.00803760146080057,1.7522581360185558,-1.3790067061910778,70.27858047400203,60.25240270176465,-6.846005214186221,-13.095245137243069,-16.06395168917811,-56.702603461199715,10.545329274076538,10.6099853515625,12.48815605012976,11.62098999023442,-3.94063424761066,27.1826142280795,3.84017787131188,19.40180210915696,-26.52971680595249,87.31230095997434,22.05945828618907,7.780812118922517,2,-7.66998291015625,-26.040008544921875,-19.077499389648438,-37.160003662109375,66.07000732421875,4,0.0627617000696512,2.0254947220997486,618.3400268554688,1.4469883415134936,617.9199829101562,-2.0666683620919852,615.1500244140625,0.0627617000696512
6020,2015-02-23,636.77001953125,636.969970703125,620.489990234375,625.0,281500.0,0.02159442657004873,1.7083132723479377,2.7182385859069957,78.59614217415718,61.6584877266105,-18.23727745545068,-25.26994469053136,-29.134607296261038,-68.81628540972702,11.514602514144173,16.47998046875,13.411813299567939,23.442510986328102,4.711605918910436,42.17341605374577,14.077058452619326,32.80796352003688,-37.73216123882003,99.17681616817475,27.50237203268169,9.365452533708808,2,-13.6600341796875,-33.515045166015625,-34.98503112792969,-50.620025634765625,45.38995361328125,0,0.05417968645162774,1.7522581360185558,623.3099975585938,2.0254947220997486,618.3400268554688,1.4469883415134936,617.9199829101562,0.05417968645162774
6021,2015-02-24,637.7899780273438,640.0,634.1500244140625,638.5800170898438,163800.0,0.001601769029334399,2.223122709082961,-0.06712300352623937,74.09493019491998,62.48707304331738,-17.18611517797251,-25.58131138923568,-29.505469317275583,-68.49936489058052,12.05527739144719,5.8499755859375,12.18547866428571,23.179971313476585,1.5095764591856096,44.85036616776756,12.344773886331154,34.015168740622016,-34.95890849384432,91.9106098822415,19.03595611889672,10.835197427145467,2,-11.949981689453125,-33.019989013671875,-39.47749328613281,-51.639984130859375,55.1400146484375,1,0.046504390475724744,1.7083132723479377,636.77001953125,1.7522581360185558,623.3099975585938,2.0254947220997486,618.3400268554688,0.046504390475724744
6022,2015-02-25,637.1199951171875,642.1699829101562,634.6500244140625,640.97998046875,188600.0,-0.0010504757572837864,1.4102468797683791,4.885815822002472,81.34611901291218,64.58329236642459,-14.872689659105845,-23.88915328457722,-28.310389301259193,-66.45648092538067,12.655170237969868,7.51995849609375,11.823403294467198,21.083489990234398,-2.5825639951707444,44.74954397563954,9.250462997531827,32.91651698293697,-29.828653927708046,82.82899556503747,7.277664342893033,11.833026992702587,2,-10.19500732421875,-27.010009765625,-41.52500915527344,-50.970001220703125,51.989990234375,2,0.03704164955864653,2.223122709082961,637.7899780273438,1.7083132723479377,636.77001953125,1.7522581360185558,623.3099975585938,0.03704164955864653
6023,2015-02-26,644.969970703125,646.52001953125,633.2999877929688,633.2999877929688,231500.0,0.012321031589180631,-1.265647146196934,-3.0233231080610987,79.37908660321183,66.91953325308046,-21.10785698944005,-30.598639049311032,-35.60865964785137,-72.9584361344298,12.997403008421271,13.22003173828125,11.729381491018898,27.213467407226517,0.42586231442578537,54.00107250002725,13.819664860826151,40.60726995362688,-32.79561967275083,95.17569687966598,19.506712707613588,13.393802546400353,2,-15.869964599609375,-32.164947509765625,-49.37498474121094,-56.17498779296875,50.48004150390625,3,0.026466359830070285,1.4102468797683791,637.1199951171875,2.223122709082961,637.7899780273438,1.7083132723479377,636.77001953125,0.026466359830070285
6024,2015-02-27,642.6799926757812,651.9500122070312,640.52001953125,647.239990234375,319400.0,-0.003550518832446281,-1.574338953460399,-0.3907458642998729,81.3651590266596,69.92526082511264,-16.61979469852099,-27.219375081414455,-32.81799674685203,-69.39687041797549,13.711645950420207,11.42999267578125,11.286957574742928,23.34598999023433,-5.439915704085934,52.13189568455459,8.953037143074198,37.73894283739446,-25.010334685266912,70.53396994030354,-5.462674768026005,14.392952847160151,2,-10.364990234375,-23.579986572265625,-47.34251403808594,-51.885009765625,50.42999267578125,4,0.060154407512714725,-1.265647146196934,644.969970703125,1.4102468797683791,637.1199951171875,2.223122709082961,637.7899780273438,0.060154407512714725
6025,2015-03-02,649.530029296875,649.530029296875,640.6599731445312,642.4199829101562,326200.0,0.010658549665711226,1.495076872891468,-1.559221533642971,83.1035372752579,73.10772364306528,-20.79181524653052,-31.546467684047457,-38.82242437501975,-74.84002742579469,15.431991795236193,8.87005615234375,11.438170868772318,27.567526245117165,-2.2000275083760243,57.335079998610354,12.683749368370513,42.451303121863816,-25.689907547387634,87.02423730699498,9.36739510942418,14.883776876746598,3,-17.21502685546875,-30.430023193359375,-55.67753601074219,-58.625030517578125,48.7099609375,0,0.06135201420798908,-1.574338953460399,642.6799926757812,-1.265647146196934,644.969970703125,1.4102468797683791,637.1199951171875,0.06135201420798908
6026,2015-03-03,651.9000244140625,674.760009765625,648.989990234375,671.1400146484375,666600.0,0.0036487845215609216,-1.0566607563860257,-2.7060287919238397,82.71453842239879,76.19317386951771,-19.445510976434775,-30.922028306101765,-40.44787505038744,-75.75559866308481,17.19518105889227,25.77001953125,12.430633526103065,27.03002014160154,-2.493380240660713,56.55342052386379,12.268319950470413,41.791720332732666,-23.000122382217228,44.86258264252938,-31.083166292581474,14.76170019113112,3,-8.1400146484375,-21.39501953125,-58.04753112792969,-58.47003173828125,43.8699951171875,1,0.04641808191013164,1.495076872891468,649.530029296875,-1.574338953460399,642.6799926757812,-1.265647146196934,644.969970703125,0.04641808191013164
6027,2015-03-04,652.47998046875,654.760009765625,644.219970703125,653.469970703125,448400.0,0.0008896395658348766,4.9046707242016,0.0514548200032992,81.59722222222223,79.1639239339713,-16.324255291463146,-29.49860651629092,-40.680933024433216,-74.96007287305247,19.42931071608538,10.5400390625,13.987155199163908,25.377978515625045,-5.445465876524054,56.201422907774145,9.966256319550439,40.78970071169965,-14.408056890148828,46.26141464283558,-26.24908070286154,15.41172219607456,3,-7.90496826171875,-21.9749755859375,-57.73249816894531,-57.30499267578125,49.25,2,0.061994257935655606,-1.0566607563860257,651.9000244140625,1.495076872891468,649.530029296875,-1.574338953460399,642.6799926757812,0.061994257935655606
6028,2015-03-05,650.969970703125,657.8800048828125,646.8499755859375,655.8499755859375,345200.0,-0.0023142622161989035,1.4675505550473122,4.929346485819975,84.07338163122225,80.69667961810688,-10.838743114641147,-25.405179721284412,-38.93500149304077,-71.91802947444592,21.618221849831432,11.030029296875,15.967649906081647,21.400970458984375,-8.728707604780539,51.53064852274929,6.336131427101918,36.46580949086683,-6.75,30.51972591214072,-40.38075387876797,15.06483903188246,3,-3.344970703125,-20.4649658203125,-56.15998840332031,-55.314971923828125,48.08001708984375,3,0.058589514670303044,4.9046707242016,652.47998046875,-1.0566607563860257,651.9000244140625,1.495076872891468,649.530029296875,0.058589514670303044
6029,2015-03-06,645.2000122070312,652.8599853515625,644.3900146484375,647.4600219726562,277900.0,-0.008863632357513418,-3.3659587855906876,0.463116291867824,74.77737613662495,80.2723722806033,-1.8295391299531047,-18.1793186070488,-32.92811939122032,-64.64649022102662,23.14881830313602,8.469970703125,17.787212068057443,14.115011596679665,-15.953803982626141,44.18382717598547,-0.9193961929731813,29.14941938633251,29.55999755859375,13.313883245778108,-54.372899168193236,15.034407789652887,3,8.829986572265625,-14.69500732421875,-49.182525634765625,-49.545013427734375,50.6099853515625,4,0.07788282555685355,1.4675505550473122,650.969970703125,4.9046707242016,652.47998046875,-1.0566607563860257,651.9000244140625,0.07788282555685355
6030,2015-03-09,650.8900146484375,651.1400146484375,644.1199951171875,644.530029296875,236900.0,0.008818974478848052,1.0466572948733919,-2.8141406503186777,81.78591823308066,81.12692650706559,-5.929540976688031,-21.8760079328772,-38.46042289644754,-68.66970082847706,24.74994118909837,7.02001953125,19.962778573797323,17.8275146484375,-11.974638046230666,47.629667343105666,2.926438301103417,32.72859099577158,23.262595214843714,22.095353441990735,-46.300284591570104,14.90107634733408,3,3.139984130859375,-20.385009765625,-54.872528076171875,-55.235015869140625,43.27996826171875,0,0.06486498448732392,-3.3659587855906876,645.2000122070312,1.4675505550473122,650.969970703125,4.9046707242016,652.47998046875,0.06486498448732392
6031,2015-03-10,643.0499877929688,650.4299926757812,640.8099975585938,650.4299926757812,338800.0,-0.012045087002453658,1.6070430223133798,-1.160380798833036,70.50092912184542,79.92190540805818,3.056508555533469,-12.304053961193176,-30.425786894149724,-59.26451989945576,26.609242296388757,10.08001708984375,20.60441237882219,8.48748779296875,-20.06734852871284,37.04232411465034,-5.789930367872103,22.764905953809603,29.90131748046872,13.122374184321087,-53.94459833178594,14.277418160840803,3,10.980010986328125,-12.54498291015625,-44.904998779296875,-47.394989013671875,49.35003662109375,1,0.08582536892788939,1.0466572948733919,650.8900146484375,-3.3659587855906876,645.2000122070312,1.4675505550473122,650.969970703125,0.08582536892788939
6032,2015-03-11,643.8099975585938,649.969970703125,640.0,640.0,386300.0,0.0011818828707756968,-4.23358377521106,-0.5162594902161867,70.66365336164414,78.95352393677288,3.738406589076817,-11.516203615137897,-31.021220700038725,-58.43331799160978,28.016247783106994,9.969970703125,19.305260942243763,7.8899963378905795,-19.644511272711043,35.4245039484922,-5.877257467410232,21.65725014319139,27.212829251953053,21.308705358666785,-45.13335951587932,13.767253805300836,3,13.57000732421875,-8.1099853515625,-45.404998779296875,-47.68499755859375,39.6199951171875,2,0.0807070753323107,1.6070430223133798,643.0499877929688,1.0466572948733919,650.8900146484375,-3.3659587855906876,645.2000122070312,0.0807070753323107
6033,2015-03-12,652.760009765625,656.3900146484375,645.52001953125,647.3900146484375,238500.0,0.013901635950001934,-1.3863913492074127,1.4094484404786698,72.44326030998565,77.96220185714245,-4.459327204443298,-18.8950029086202,-39.88398648201019,-65.70140660744892,29.492461175153334,12.58001708984375,18.9833479998523,15.227508544921875,-12.284491499458,42.73950858930175,1.4715085227319378,28.983508567111812,15.780990900078109,77.85233899617926,13.469818587424996,13.75600002218993,3,4.6199951171875,-17.05999755859375,-52.56501770019531,-56.635009765625,36.5999755859375,3,0.07501986943211758,-4.23358377521106,643.8099975585938,1.6070430223133798,643.0499877929688,1.0466572948733919,650.8900146484375,0.07501986943211758
6034,2015-03-13,654.6599731445312,657.8599853515625,647.5599975585938,654.4600219726562,178200.0,0.0029106614230065553,2.1212199678177077,0.037234888954558884,66.54948941508864,76.12286320601251,-5.00784877800163,-18.83474916520322,-41.607062212421056,-65.93938425389774,31.07601525538496,10.29998779296875,18.478074711908107,15.269973754882812,-11.55800589354999,42.097953403315614,1.8559839306664117,28.683963579099213,11.59774746791561,82.0827836975169,21.188517211996526,13.413989824216394,3,2.72003173828125,-18.9599609375,-54.46498107910156,-58.53497314453125,36.07000732421875,4,0.06780621462958658,-1.3863913492074127,652.760009765625,-4.23358377521106,643.8099975585938,1.6070430223133798,643.0499877929688,0.06780621462958658
6035,2015-03-16,665.4099731445312,665.780029296875,657.27001953125,658.3900146484375,232600.0,0.01642073815566336,1.193281474897948,35.10836385836386,71.65258332775103,74.89375708438499,-14.827679937481207,-27.289315954594713,-51.94393606234644,-75.09874539866132,33.2939851431301,11.12005615234375,18.035388748670243,23.674475097656227,-3.6612043737009117,51.010154569013366,10.006635361977715,37.34231483333474,-25.40997314453125,98.5645627160377,39.87546408657096,13.667839735678566,3,-12.51995849609375,-24.88995361328125,-64.26748657226562,-69.28497314453125,28.0,0,0.045686156867173144,2.1212199678177077,654.6599731445312,-1.3863913492074127,652.760009765625,-4.23358377521106,643.8099975585938,0.045686156867173144
6036,2015-03-17,662.1799926757812,665.2999877929688,658.510009765625,659.4000244140625,225700.0,-0.004854120916592319,-1.978062132751536,0.3960092161891927,68.88757425847331,73.48157397730178,-11.159696719831686,-21.455340663618017,-48.255052119430275,-70.43899378874266,35.5725922398333,6.89996337890625,17.666039159540787,18.092996215820335,-7.658799120178969,43.84479155181964,5.217098547820683,30.968893883819987,-21.664392089843773,86.03556039585207,29.14420388613246,12.875897667999652,3,-9.28997802734375,-21.65997314453125,-61.037506103515625,-65.489990234375,40.1500244140625,1,0.04831011294241572,1.193281474897948,665.4099731445312,2.1212199678177077,654.6599731445312,-1.3863913492074127,652.760009765625,0.04831011294241572
6037,2015-03-18,667.4199829101562,671.2899780273438,659.010009765625,663.4099731445312,248000.0,0.0079132415541594,1.0902073636968086,1.4424660241069664,67.61340074376216,71.65268721202844,-15.709615217453916,-24.02873894297454,-52.698213788180965,-74.12439153173796,38.104728402979575,12.27996826171875,16.629385760873106,20.857986450195312,-3.7962081665365304,45.512181066927155,8.530889141829448,33.18508375856118,-26.39909375000002,84.98253259595229,31.57342273807464,12.3270973083659,3,-11.774993896484375,-25.41497802734375,-67.10749816894531,-70.72998046875,34.58001708984375,2,0.03742776983539753,-1.978062132751536,662.1799926757812,1.193281474897948,665.4099731445312,2.1212199678177077,654.6599731445312,0.03742776983539753
6038,2015-03-19,667.3900146484375,672.469970703125,661.510009765625,667.75,178200.0,-4.4901654859152984e-05,1.2367434386716658,-0.0897716894977169,70.09928280855466,71.13289906446508,-14.645667461159633,-21.22381100938685,-51.83373745958488,-72.67798623276644,40.311682850762345,10.9599609375,15.492589865134164,18.375518798828125,-4.122298363716595,40.873335961372845,7.126610217555822,29.62442738010043,-25.158361933593824,79.60673813169986,27.192128256128825,11.248908581272334,3,-11.155029296875,-24.170013427734375,-67.70252990722656,-70.70001220703125,24.989990234375,3,0.02403388974255649,1.0902073636968086,667.4199829101562,-1.978062132751536,662.1799926757812,1.193281474897948,665.4099731445312,0.02403388974255649
6039,2015-03-20,662.4299926757812,671.1500244140625,662.0499877929688,666.25,349400.0,-0.007431969109200742,-2.9738002905155985,10.611563241776874,60.825768805632705,68.80399357252641,-7.80536327511345,-13.895159347950766,-46.060939014978885,-66.38752207451807,42.50499960057022,9.10003662109375,14.382575422182072,11.459497070312523,-8.259350781844091,31.178344922469137,1.6000731442342158,21.31892099639083,-18.384040881640658,33.94730079185339,-13.507404406275093,9.859423926078325,3,-6.19500732421875,-19.209991455078125,-62.48750305175781,-65.739990234375,30.6199951171875,4,0.04065334144518706,1.2367434386716658,667.3900146484375,1.0902073636968086,667.4199829101562,-1.978062132751536,662.1799926757812,0.04065334144518706
6040,2015-03-23,671.27001953125,671.8300170898438,663.239990234375,664.9299926757812,439700.0,0.013344846932067389,1.302949478420945,-1.659689711921006,64.66314655291907,68.15535106486793,-15.031156025816813,-21.099807595579705,-53.928735116594,-73.88840018300516,43.917602418084996,9.4000244140625,13.510434205010483,18.57452392578125,-1.9340684394088612,39.08311629097136,8.320227743186138,28.828820108376362,-25.518626602570293,91.40433718083246,41.81977658560247,10.254296182595075,3,-15.0350341796875,-28.050018310546875,-71.32752990722656,-74.58001708984375,11.1199951171875,0,0.0289897662211831,-2.9738002905155985,662.4299926757812,1.2367434386716658,667.3900146484375,1.0902073636968086,667.4199829101562,0.0289897662211831
6041,2015-03-24,667.4500122070312,675.8499755859375,664.97998046875,671.1900024414062,249000.0,-0.00569071642270913,-1.5045916717060206,-0.5899013237063778,60.802450920372394,67.05966190472662,-8.25401805623585,-15.75139542608349,-49.16148595341849,-68.89992794026739,45.273303186609795,10.8699951171875,13.458768678548495,13.271514892578125,-6.986799259260465,33.529829044416715,3.142357816658773,23.400671968497477,-20.09550461188485,50.11888106818989,0.10925708868049355,10.129157075919297,3,-6.7650146484375,-23.185028076171875,-64.91001892089844,-69.030029296875,5.2099609375,1,0.038894239962119714,1.302949478420945,671.27001953125,-2.9738002905155985,662.4299926757812,1.2367434386716658,667.3900146484375,0.038894239962119714
6042,2015-03-25,660.719970703125,671.4099731445312,660.0599975585938,669.47998046875,233900.0,-0.010083214294434262,-1.2519891008174386,2.342254716365298,56.54274508261985,65.29293799057487,1.2593951254624471,-7.549727931346297,-41.263694707491595,-61.033803498773864,46.274925201260174,11.3499755859375,12.31082310318584,5.361474609375023,-13.407744721063523,24.13069393981357,-4.02313505584425,14.746084274594295,-11.085825668715302,4.179696408623015,-46.300240870824865,9.384609665219285,3,0.985015869140625,-16.454986572265625,-58.17997741699219,-62.29998779296875,18.530029296875,2,0.06297682563225404,-1.5045916717060206,667.4500122070312,1.302949478420945,671.27001953125,-2.9738002905155985,662.4299926757812,0.06297682563225404
6043,2015-03-26,662.0399780273438,662.5,652.1900024414062,661.1099853515625,212100.0,0.001997831733183464,10.145722674936492,-0.10616342911290098,62.01823560979349,64.78946534554208,1.5580277232851358,-7.932000695649776,-41.105417168556755,-61.221192421711294,46.64518628292251,10.30999755859375,12.503241984516308,5.827981567382835,-12.499441407848053,24.155404542613724,-3.335729920232666,14.991693054998336,-10.308566548811882,41.63138954455752,-12.990075203204782,9.163711487615451,3,1.980010986328125,-17.7349853515625,-59.49998474121094,-63.6199951171875,22.70001220703125,3,0.060358925894058,-1.2519891008174386,660.719970703125,-1.5045916717060206,667.4500122070312,1.302949478420945,671.27001953125,0.060358925894058
6044,2015-03-27,681.3400268554688,682.0,662.1199951171875,664.1500244140625,384800.0,0.029152391802127475,1.148034570197219,18.484019163877402,68.19647065946627,64.40545282684377,-15.152952850134511,-25.494341902291126,-58.47352642616261,-79.2977877278322,47.09787966518608,19.96002197265625,13.24407213956897,23.195028686523415,2.834740045509534,43.555317327537296,13.014884366016531,33.3751730070303,-29.1500244140625,97.7860677672515,37.43714237200648,10.180144320506912,3,-14.245025634765625,-33.14501953125,-75.66502380371094,-82.9200439453125,-8.4300537109375,4,0.01620333107141181,10.145722674936492,662.0399780273438,-1.2519891008174386,660.719970703125,-1.5045916717060206,667.4500122070312,0.01620333107141181
6045,2015-03-30,689.3800048828125,690.8699951171875,681.7999877929688,682.5800170898438,277300.0,0.011800243212555683,-1.169846171817392,0.3955780585923214,77.62011808224422,65.37573547392942,-21.71921878105138,-32.038411886864424,-64.20652281877949,-86.03374300327732,47.71174617056481,9.52996826171875,13.43479756117938,29.242507934570312,5.002139875095963,53.48287599404466,17.122323904833138,41.36269196430749,-37.19000244140625,96.14790455917556,28.5930923654888,12.120184029737187,3,-17.850006103515625,-33.70001220703125,-82.92500305175781,-90.96002197265625,-14.3499755859375,0,0.005323599298155068,1.148034570197219,681.3400268554688,10.145722674936492,662.0399780273438,-1.2519891008174386,660.719970703125,0.005323599298155068
6046,2015-03-31,682.1599731445312,694.4500122070312,682.1599731445312,683.0599975585938,421300.0,-0.010473224763037026,-26.31045707310457,-0.1323567690802524,71.22768870678286,65.77732302537616,-12.702813658435502,-23.647567641319597,-54.89540537060816,-77.57324221617046,47.21269810470428,12.2900390625,14.173595161676417,20.50947875976567,-5.293126725096954,46.312084244628295,7.608176017334358,33.41078150219698,-25.328371582031195,70.91804017400648,-2.3838748977876776,12.901302742431325,3,-8.8399658203125,-18.28497314453125,-68.97749328613281,-78.90499877929688,-4.67999267578125,1,0.00033722515679990295,-1.169846171817392,689.3800048828125,1.148034570197219,681.3400268554688,10.145722674936492,662.0399780273438,0.00033722515679990295
6047,2015-04-01,692.9299926757812,693.5700073242188,678.5999755859375,687.0,420900.0,0.015788114159797084,3.1525620296455568,-6.588702020887021,71.79595532349927,65.96584219370335,-21.76222531034898,-32.919599969556316,-63.51826626999036,-87.10405533973938,47.125063796025266,14.97003173828125,13.874496348460298,29.256997680664085,0.32903943204121333,58.18495592928696,14.79301855635265,43.72097680497552,-30.831813623046855,96.4031727875122,22.698789251348416,14.463979124311427,4,-19.6099853515625,-29.05499267578125,-77.625,-88.16000366210938,-6.79998779296875,2,-0.029252622552786822,-26.31045707310457,682.1599731445312,-1.169846171817392,689.3800048828125,1.148034570197219,681.3400268554688,-0.029252622552786822
6048,2015-04-02,689.1099853515625,696.0,684.8200073242188,691.8599853515625,339600.0,-0.005512832991205419,1.027191836915381,-0.46374424899904276,68.31081366038495,66.79751384423137,-16.245636495608665,-27.505978778349913,-57.6069903469529,-82.1646468373217,46.9384779058065,11.17999267578125,13.9718916916039,23.529989624023415,-6.863457614428285,53.923436862475114,8.333266004797565,38.726713243249264,-22.482549657226514,79.66347799455944,6.728961975129906,15.196723619225876,4,-15.014984130859375,-24.459991455078125,-70.59249877929688,-83.2550048828125,-10.27996826171875,3,-0.014308289766737703,3.1525620296455568,692.9299926757812,-26.31045707310457,682.1599731445312,-1.169846171817392,689.3800048828125,-0.014308289766737703
6049,2015-04-06,695.4500122070312,699.1900024414062,684.2000122070312,684.77001953125,371700.0,0.009200311982468623,-1.5363757945667385,-3.883633700284091,66.75216747266153,67.02962727975832,-19.45511314071473,-31.50358380252817,-62.19157921324256,-87.27604656080348,47.103285489835265,14.989990234375,14.091776592549195,27.357516479492233,-4.226919386469831,58.9419523454543,11.565298546511258,43.14973441247321,-24.122966223789035,81.83591376238711,11.641793864431648,15.79221793298102,4,-19.760009765625,-25.855010986328125,-74.49749755859375,-87.42001342773438,-16.48004150390625,0,-0.01540013197881418,1.027191836915381,689.1099853515625,3.1525620296455568,692.9299926757812,-26.31045707310457,682.1599731445312,-0.01540013197881418
6050,2015-04-07,693.1099853515625,698.9400024414062,690.469970703125,694.9600219726562,253300.0,-0.0033647664309367498,-1.3758635153528107,-0.17322452151947926,67.42138226402304,67.7650640957195,-15.300279033473998,-27.23470237798665,-58.21284103586231,-83.77495033448758,47.31192289163063,8.47003173828125,14.11231730205543,22.906491088867142,-9.470602610927926,55.28358478866221,6.717944238969608,39.095037938764676,-16.76760720585071,70.47105799073357,2.186557363728909,16.188546849897516,4,-17.41998291015625,-23.514984130859375,-67.40248107910156,-82.364990234375,-12.75,1,-0.029144021344296944,-1.5363757945667385,695.4500122070312,1.027191836915381,689.1099853515625,3.1525620296455568,692.9299926757812,-0.029144021344296944
6051,2015-04-08,698.239990234375,699.9500122070312,690.5999755859375,690.9099731445312,236100.0,0.007401429774829271,-1.3522068589591028,-3.962092969549009,67.38096762446054,68.96931104481291,-17.43711778382192,-29.532140090951998,-61.87315396423571,-87.77380022716852,47.98200846929436,9.35003662109375,15.509134273062273,25.27699584960942,-6.761623305238572,57.31561500445741,9.257686272185424,41.29630542703342,-17.785039715438188,91.99054314048925,24.75170675545968,16.019309577423996,4,-22.16998291015625,-28.264984130859375,-72.53248596191406,-87.4949951171875,-16.1099853515625,2,-0.033240664044047685,-1.3758635153528107,693.1099853515625,-1.5363757945667385,695.4500122070312,1.027191836915381,689.1099853515625,-0.033240664044047685
6052,2015-04-09,695.77001953125,699.6400146484375,690.8200073242188,696.5599975585938,251700.0,-0.0035374237191655444,1.5381271461064907,-0.10777301303135019,65.57625490256508,69.36464652178753,-10.585633925504908,-24.211183200650225,-57.81744649131815,-84.14250146938252,48.794917601824814,8.82000732421875,15.943208321587804,20.209024047851585,-10.26449607191023,50.6825441676134,4.972263987970678,35.44578410773249,-11.416056674694346,73.46036396329364,7.464353003734203,15.236760059880881,4,-14.735015869140625,-25.795013427734375,-58.63751220703125,-73.62002563476562,-5.9200439453125,3,-0.02628747797271036,-1.3522068589591028,698.239990234375,-1.3758635153528107,693.1099853515625,-1.5363757945667385,695.4500122070312,-0.02628747797271036
6053,2015-04-10,701.72998046875,702.25,696.030029296875,698.6500244140625,157100.0,0.00856599274213532,2.0194068323901515,-3.8987869891060805,71.33546149722096,69.71342328153806,-11.536703262042806,-27.73638981361114,-62.15355138928521,-88.97324553717908,49.33943006136899,6.47998046875,17.23430101640463,23.720486450195267,-6.908176456007141,54.349149356397675,8.406154997094063,39.03481790329647,-14.256807742099227,97.11900341864735,25.95085178856573,15.314331453101177,4,-11.30499267578125,-30.60498046875,-64.18997192382812,-79.57998657226562,-8.2099609375,4,-0.02223073834684508,1.5381271461064907,695.77001953125,-1.3522068589591028,698.239990234375,-1.3758635153528107,693.1099853515625,-0.02223073834684508
6054,2015-04-13,699.0499877929688,704.4500122070312,696.1500244140625,699.0,163800.0,-0.003819122383785012,-1.886982920589765,0.016230034481391938,66.162397029068,68.44034316451847,-6.794924658970444,-22.725440425193028,-57.86541718629769,-85.06261336651266,49.87311598136613,8.29998779296875,19.534339789466344,18.82099304199221,-11.108836445463112,48.75082252944753,3.8560782982644923,33.78590778571993,-8.621449611648131,61.37333059738309,-6.936205979481642,14.964914743727661,4,-7.524993896484375,-26.824981689453125,-59.9849853515625,-76.89999389648438,-4.469970703125,0,-0.02892492819714254,2.0194068323901515,701.72998046875,1.5381271461064907,695.77001953125,-1.3522068589591028,698.239990234375,-0.02892492819714254
6055,2015-04-14,695.8099975585938,699.0,690.239990234375,696.0900268554688,199300.0,-0.00463484770896605,1.8721458445898622,-5.601953601953602,66.611966765341,67.92748517102494,-2.84623286893941,-18.014811143895713,-52.56496720866028,-80.61349931339146,49.70835311405802,8.80999755859375,21.507795971712994,14.061001586914017,-15.787672774388511,43.909675948216545,-0.8633355937372471,28.98533876756528,8.6400146484375,39.19773899672275,-30.11516307997813,14.924337180651236,4,-4.285003662109375,-23.584991455078125,-53.54249572753906,-73.66000366210938,-8.0,1,-0.024202047850067965,-1.886982920589765,699.0499877929688,2.0194068323901515,701.72998046875,1.5381271461064907,695.77001953125,-0.024202047850067965
6056,2015-04-15,694.1699829101562,699.25,689.1400146484375,698.0,277800.0,-0.002356986324128507,2.194299543924945,13.67720139494333,70.83591543137828,67.82081407190039,0.756068699988532,-14.604062899336213,-48.7375832789877,-77.77008524417454,49.476464270342895,10.1099853515625,21.331198647793826,10.821487426757812,-18.023462940862487,39.66643779437811,-3.6009877570522804,25.243962610567905,10.280029296875,32.854141501122236,-42.85125827881526,14.422475183810127,4,0.155029296875,-21.944976806640625,-51.90248107910156,-72.01998901367188,-2.260009765625,2,-0.019894259185190277,1.8721458445898622,695.8099975585938,-1.886982920589765,699.0499877929688,2.0194068323901515,701.72998046875,-0.019894259185190277
6057,2015-04-16,692.4000244140625,694.2999877929688,686.1199951171875,690.0,304200.0,-0.0025497479575155024,1.638728096081906,-0.6266354321046677,68.8057696044739,67.87580917679915,2.7300381132561142,-11.45395806108968,-45.20995693192674,-74.79352475623728,48.785961543304126,8.17999267578125,19.539225686511372,7.802526855468727,-20.29190247673216,35.896956187669616,-6.244687810631717,21.84974152156917,11.437587890624968,34.26090257359674,-43.86455375731232,14.047214666100423,4,1.92498779296875,-20.175018310546875,-50.13252258300781,-70.25003051757812,-3.22003173828125,3,-0.014832494467256763,2.194299543924945,694.1699829101562,1.8721458445898622,695.8099975585938,-1.886982920589765,699.0499877929688,-0.014832494467256763
6058,2015-04-17,683.4299926757812,689.4500122070312,681.4000244140625,686.3800048828125,306800.0,-0.012954984722699958,-1.2967322879208714,-1.2291592492752148,51.48456129093794,66.17940848994097,12.0799699601464,-1.286602560088113,-34.35005239329962,-64.64067468520375,47.766860538577,11.0,18.550506836508134,-1.9695037841796648,-28.886773186737173,24.947765618377844,-15.428138485458362,11.489130917099033,19.34456259765625,8.806808402466828,-64.07096368949865,13.458634701278735,4,9.495025634765625,-8.444976806640625,-36.889984130859375,-61.279998779296875,5.0,4,0.009393768167856642,1.638728096081906,692.4000244140625,2.194299543924945,694.1699829101562,1.8721458445898622,695.8099975585938,0.009393768167856642
6059,2015-04-20,689.3599853515625,692.4099731445312,685.72998046875,685.760009765625,207000.0,0.008676810703849958,-2.6502351332421705,-1.220325657418327,49.985340126933046,64.24207047470875,5.8058015577735205,-5.370996588154867,-38.70945260713813,-69.3686623799399,46.77458195687492,8.97998046875,16.756696061568505,2.6139892578124773,-22.066658414828794,27.29463693045375,-9.726334578508158,14.954313094133113,11.70460745312505,44.59367968979737,-24.29378404346187,12.340323836320612,4,3.565032958984375,-13.35498046875,-42.819976806640625,-67.20999145507812,-8.6300048828125,0,0.0060346325114388755,-1.2967322879208714,683.4299926757812,1.638728096081906,692.4000244140625,2.194299543924945,694.1699829101562,0.0060346325114388755
6060,2015-04-21,690.72998046875,695.1300048828125,684.3599853515625,692.4099731445312,274500.0,0.0019873435451709387,2.025262526252625,-0.4666677969550032,56.86369400099527,63.07348451654594,4.540143849590663,-5.489815281293204,-38.34643205285033,-69.55113150919021,45.76801411774124,10.77001953125,15.590408149482414,3.010986328125,-20.612463361014647,26.634436017264647,-8.80073851644488,14.82271117269488,8.761446864687514,52.268732860552426,-15.685984364283378,11.811724844569827,4,2.195037841796875,-12.40997314453125,-44.189971923828125,-68.57998657226562,-11.219970703125,1,0.00557386638767432,-2.6502351332421705,689.3599853515625,-1.2967322879208714,683.4299926757812,1.638728096081906,692.4000244140625,0.00557386638767432
6061,2015-04-22,693.4099731445312,694.52001953125,683.5599975585938,691.0,525300.0,0.003879942599223085,3.73428334146245,-1.4345140781108083,50.441645906014344,61.39186129470696,1.232580917798714,-6.456249260867025,-39.28166186493468,-70.97763662523516,44.46562495124502,10.96002197265625,14.246847316828507,4.392980957031227,-17.3164866214845,26.102448535546955,-6.46175283222658,15.247714746289034,4.634141955356313,87.47243856467158,22.161350800406495,10.854733789257837,4,-0.484954833984375,-15.0899658203125,-46.7049560546875,-71.25997924804688,-19.78997802734375,2,-0.00807599515845192,2.025262526252625,690.72998046875,-2.6502351332421705,689.3599853515625,-1.2967322879208714,683.4299926757812,-0.00807599515845192
6062,2015-04-23,702.3300170898438,703.1099853515625,695.0,695.0,412400.0,0.012864026031903064,-1.2128148549065323,3.0415347600354563,61.12048384529684,60.2568637778265,-7.441636754152682,-12.752990618888703,-46.4336964488798,-78.572731980144,44.12765112090926,9.70001220703125,13.20202414313485,11.232522583007835,-6.706702749239639,29.17174791525531,2.262909916884155,20.202135249131516,-20.92999267578125,96.40732535648418,31.552169291552417,8.969612666123737,4,-9.404998779296875,-24.010009765625,-55.625,-80.18002319335938,-28.97003173828125,3,-0.014836392709639101,3.73428334146245,693.4099731445312,2.025262526252625,690.72998046875,-2.6502351332421705,689.3599853515625,-0.014836392709639101
6063,2015-04-24,702.0,705.0,699.969970703125,705.0,229500.0,-0.00046988891520138854,2.3533528645833335,-0.4092759898413756,56.129504670452384,59.14209796020255,-7.9000657065327005,-9.777046596968376,-44.427169478859696,-77.0524938214478,44.97563942884095,5.030029296875,11.734117303475273,8.904504394531273,-3.435505590069397,21.244514379131942,2.734499402230881,15.074509386831664,-20.165776367187505,86.00746427991903,22.33775016117275,6.1700049923003535,4,-8.79998779296875,-23.404998779296875,-53.17500305175781,-79.85000610351562,-26.260009765625,4,-0.018262118695468343,-1.2128148549065323,702.3300170898438,3.73428334146245,693.4099731445312,2.025262526252625,690.72998046875,-0.018262118695468343
6064,2015-04-27,692.3800048828125,703.22998046875,691.8099975585938,702.72998046875,229300.0,-0.013703696748130323,1.0123361189085707,3.4499918619791665,49.39879678929336,57.22952351841948,0.7535357465527568,0.7509446617067397,-33.11116989999516,-66.2543586337581,44.33806568003658,11.41998291015625,10.304674947077956,-1.267489624023483,-12.313204165204638,9.778224917157672,-6.790346894614004,4.255367646567038,-9.6191501953125,41.13808917850219,-20.776081605425325,5.522857270590551,4,0.82000732421875,-13.785003662109375,-42.65251159667969,-70.23001098632812,-10.59002685546875,0,-0.005704977294513025,2.3533528645833335,702.0,-1.2128148549065323,702.3300170898438,3.73428334146245,693.4099731445312,-0.005704977294513025
6065,2015-04-28,693.0499877929688,694.52001953125,688.5999755859375,691.6799926757812,207500.0,0.0009676520197454686,1.7470828140931234,-0.1323669902225577,45.38665949073296,54.40182841390333,-0.3901558204656794,0.390000531057467,-32.07431037759102,-65.88634419966411,43.12725404880339,5.9200439453125,7.655338931167648,-0.781005859375,-11.648719549586076,10.086707830836076,-6.214862704480538,4.652850985730538,-9.399567292968754,44.263009112570565,-13.274709832577066,5.433856845105561,4,0.1500244140625,-14.454986572265625,-43.32249450683594,-70.89999389648438,-14.8699951171875,1,-0.0177765060835684,1.0123361189085707,692.3800048828125,2.3533528645833335,702.0,-1.2128148549065323,702.3300170898438,-0.0177765060835684
6066,2015-04-29,682.3900146484375,694.0900268554688,681.1300048828125,690.0,263700.0,-0.015381247142761123,-1.5587395312405856,-5.55475363093647,39.618236305911054,51.15876915850746,9.412977233897436,11.666224871208442,-19.688176977690773,-54.32061671418353,41.38997591039669,12.96002197265625,5.507158978535813,-11.452481079101517,-22.268549427611447,-0.6364127305915872,-16.860515253356425,-6.044446904846609,22.6099853515625,5.2786343668655995,-48.16940889566696,5.408034174254947,4,10.67498779296875,-3.795013427734375,-32.66252136230469,-60.240020751953125,-6.8900146484375,2,-0.004220467505369752,1.7470828140931234,693.0499877929688,1.0123361189085707,692.3800048828125,2.3533528645833335,702.0,-0.004220467505369752
6067,2015-04-30,672.6599731445312,684.47998046875,671.3599853515625,682.6300048828125,414800.0,-0.014258768878555594,-1.0875079510747911,1.3101249578928795,28.690809294950668,48.62613004784221,17.934417464949888,20.869832218270858,-8.398747169104581,-43.69260697206653,39.81265464663832,13.1199951171875,3.1732557393409024,-20.169021606445312,-34.55478032114627,-5.783262891744357,-27.361900963795847,-12.976142249094778,31.86262695312496,3.8644091168049814,-42.23949677107887,7.192879357350489,4,15.52001953125,5.935028076171875,-20.184982299804688,-49.964996337890625,5.7900390625,3,0.0014272024663046778,-1.5587395312405856,682.3900146484375,1.7470828140931234,693.0499877929688,1.0123361189085707,692.3800048828125,0.0014272024663046778
6068,2015-05-01,679.25,680.719970703125,673.8200073242188,675.0599975585938,285600.0,0.009796965953930536,-1.0689598374831855,-0.42025968937673325,36.27289768664074,47.102525332254174,11.945277493021536,14.232977441620392,-13.334199166848748,-49.33531257385778,38.038770888017076,8.05999755859375,0.6477170897678661,-13.085995483398392,-28.636997194346236,2.465006227549452,-20.86149633887237,-5.310494627924413,23.946095507812515,24.756874356037827,-18.61351557355941,7.775500855473937,5,8.92999267578125,-0.654998779296875,-26.2650146484375,-56.555023193359375,-3.21002197265625,4,-0.008671350236934106,-1.0875079510747911,672.6599731445312,-1.5587395312405856,682.3900146484375,1.7470828140931234,693.0499877929688,-0.008671350236934106
6069,2015-05-04,684.739990234375,686.9099731445312,680.010009765625,683.0,181700.0,0.008082429494847165,1.269741201035999,0.4152718903407187,42.55748355121426,45.51294639338962,6.404526987022223,8.326376991885809,-17.231928151401462,-53.726266420689626,36.089095202903096,7.65997314453125,-1.5562284654208725,-7.0605041503906705,-22.895022238026627,8.774013937245286,-14.977763194208592,0.8567548934272509,17.182660867187565,57.77195654809278,13.30064385759598,7.917259043817954,5,3.44000244140625,-1.17999267578125,-30.577499389648438,-62.045013427734375,-3.15997314453125,0,-0.013143675158974522,-1.0689598374831855,679.25,-1.0875079510747911,672.6599731445312,-1.5587395312405856,682.3900146484375,-0.013143675158974522
6070,2015-05-05,672.9099731445312,684.2100219726562,672.4000244140625,682.0,233500.0,-0.017276655750447012,-1.336317699120387,-5.2241826855619475,37.42904740182124,44.06710211514594,17.25555331802059,19.568767341123362,-4.348209792540615,-41.25019303938575,34.01393747299859,12.3399658203125,-1.683044584957429,-17.880520629882767,-35.802643542486976,0.04160228272144195,-26.84158208618487,-8.919459173580663,27.790171327031317,6.8191155423204055,-37.50561446599359,8.961061456302078,5,15.27001953125,15.27001953125,-15.264968872070312,-47.139984130859375,11.9300537109375,1,0.013196423351129694,1.269741201035999,684.739990234375,-1.0689598374831855,679.25,-1.0875079510747911,672.6599731445312,0.013196423351129694
6071,2015-05-06,675.030029296875,677.2000122070312,668.1400146484375,674.5,247600.0,0.0031505791813972728,2.7207419476124826,-0.058308881294022064,39.771544486359666,41.6949977419307,13.694213696198403,16.464887109110578,-5.401085742105124,-42.58651036062042,31.91086825126938,9.05999755859375,-2.0977411901665164,-14.59996643066404,-33.47168827079531,4.271755409467232,-24.03582735072962,-5.164105510598461,24.496508809887587,36.70767119635024,-8.522825871973382,9.435860920065618,5,11.53997802734375,11.53997802734375,-11.425033569335938,-44.825042724609375,7.04998779296875,2,0.004666404814889891,-1.336317699120387,672.9099731445312,1.269741201035999,684.739990234375,-1.0689598374831855,679.25,0.004666404814889891
6072,2015-05-07,677.47998046875,683.0,675.030029296875,678.0,207900.0,0.0036293958276596427,-1.940990990990991,-0.981114693689544,46.204868948559685,40.592260439498176,8.212185485544865,13.253973522487968,-6.71178626435767,-44.29470793315613,29.49224502488585,7.969970703125,-3.1534771146785943,-11.235513305664085,-30.62010108910897,8.1490744777808,-20.927807197386528,-1.5432194139416424,20.163366230513134,49.76018365867062,-0.07445679840866859,9.692293891722446,5,8.20501708984375,9.09002685546875,-8.882476806640625,-45.4849853515625,-3.47998046875,3,-0.002922566755965361,2.7207419476124826,675.030029296875,-1.336317699120387,672.9099731445312,1.269741201035999,684.739990234375,-0.002922566755965361
6073,2015-05-08,686.1300048828125,690.4400024414062,681.3300170898438,683.9199829101562,184400.0,0.012767940992260085,-1.4655054221693633,-4.249882629107981,48.008891510924755,40.43782651967944,-3.269566982092556,3.557720798997366,-14.351624002459289,-52.18251143111206,26.944476371516256,12.96002197265625,-3.776077687477823,-1.8054901123047102,-20.21607393199838,16.60509370738896,-11.010782022151488,7.399801797542068,9.743141893401116,80.67264610811714,28.92855878552949,9.205291909846826,5,-4.79998779296875,0.44000244140625,-17.532501220703125,-54.135009765625,-10.3499755859375,4,-0.011193203359606718,-1.940990990990991,677.47998046875,2.7207419476124826,675.030029296875,-1.336317699120387,672.9099731445312,-0.011193203359606718
6074,2015-05-11,678.8300170898438,689.6699829101562,678.469970703125,689.0,309500.0,-0.010639365340414653,-1.0569209126626051,-4.601756469386064,43.16409139835842,40.190874509415615,2.1302419067656047,9.765912479151666,-6.031624037592451,-44.1727378533908,24.051820099254936,11.20001220703125,-6.17734969787216,-8.094479370117142,-26.152549446707667,9.963590706473383,-17.123514408412348,0.9345556681780636,15.379141758703327,47.93725691983042,-3.5859514673860957,9.029035038295243,5,2.285003662109375,7.739990234375,-9.45751953125,-41.805023193359375,-5.5,0,-0.004110070256558407,-1.4655054221693633,686.1300048828125,-1.940990990990991,677.47998046875,2.7207419476124826,675.030029296875,-0.004110070256558407
6075,2015-05-12,678.969970703125,682.8400268554688,676.8699951171875,677.52001953125,230000.0,0.00020616886371827015,-3.3418412642045454,-0.1425716429107277,41.455626028838914,40.39502892307426,-0.24250122349042158,8.748183390286158,-5.3497397045154,-43.468585280865454,21.88076076449173,5.97003173828125,-8.363695294252807,-7.112524414062477,-24.995706903413065,10.770658075288111,-16.054115658737715,1.82906683061276,13.675039493415511,48.5648519417675,1.5233402991370326,8.941591244675273,5,0.320037841796875,7.60003662109375,-6.3274688720703125,-39.8299560546875,5.260009765625,1,0.0038441263963644445,-1.0569209126626051,678.8300170898438,-1.4655054221693633,686.1300048828125,-1.940990990990991,677.47998046875,0.0038441263963644445
6076,2015-05-13,680.3599853515625,686.9500122070312,676.8599853515625,676.8599853515625,259100.0,0.0020472402439213333,-4.765729631696429,2.4138743896278836,35.728191062084235,41.17696023053354,-2.1800096244426186,6.609376848541956,-5.96122351239751,-44.070172994911445,19.892474773245823,10.09002685546875,-9.520834836704353,-5.032009887695267,-22.665070244447065,12.601050469056531,-13.848540066071223,3.784520290680689,10.814725112091878,34.58770501867497,-5.952860805545157,8.816530178375919,5,-1.069976806640625,6.21002197265625,-7.7174835205078125,-37.639984130859375,1.30999755859375,2,0.0065848103950312264,-3.3418412642045454,678.969970703125,-1.0569209126626051,678.8300170898438,-1.4655054221693633,686.1300048828125,0.0065848103950312264
6077,2015-05-14,682.1300048828125,687.3099975585938,678.5900268554688,683.5399780273438,360000.0,0.0026015926411888657,-1.0541916189188996,-0.40284946986607145,37.3294309044346,41.294352810288416,-2.755172561907898,4.248316879695267,-6.934789379601511,-45.24136036225377,18.265053484735954,8.719970703125,-10.535616035201542,-2.7484893798828125,-20.118441211165077,14.621462451399452,-11.433465295524002,5.936486535758377,7.6626238319288404,38.80716420593721,3.8518817972733643,8.684975915641147,5,-2.839996337890625,4.44000244140625,-9.107498168945312,-39.029998779296875,-0.6300048828125,3,-7.328191490030278e-05,-4.765729631696429,680.3599853515625,-3.3418412642045454,678.969970703125,-1.0569209126626051,678.8300170898438,-7.328191490030278e-05
6078,2015-05-15,689.8499755859375,690.22998046875,680.3400268554688,685.3400268554688,343000.0,0.011317447770753386,2.753332638430446,-3.198606120947145,48.346602421941064,41.93758824036918,-9.849156488108065,-3.1263116480376993,-13.703498959721287,-52.36134561209269,17.323399454534794,9.88995361328125,-10.113171331368108,4.650482177734375,-12.843600955062811,22.14456531053156,-4.096559388664218,13.397523744132968,-21.7099609375,97.1577784473235,60.38275150344815,8.747041566398584,5,-10.559967041015625,-3.27996826171875,-14.344970703125,-46.749969482421875,-4.30999755859375,4,-0.02297597470011503,-1.0541916189188996,682.1300048828125,-4.765729631696429,680.3599853515625,-3.3418412642045454,678.969970703125,-0.02297597470011503
6079,2015-05-18,693.52001953125,695.5,688.8800048828125,690.0,280600.0,0.005320060991805153,-1.2986055185860212,0.7805010082418697,50.295580002348984,43.367202973761145,-13.569785863922448,-6.81829399946912,-16.17401114032566,-55.37267681901494,16.26061052336185,6.6199951171875,-7.806168839118641,8.112524414062477,-9.686116306695908,25.911165134820862,-0.7867959463167153,17.01184477444167,-24.938205566406282,89.37779553238725,51.33785486032281,8.899320360379171,5,-11.70001220703125,-6.95001220703125,-12.745025634765625,-49.27001953125,-13.8800048828125,0,-0.025579636830621588,2.753332638430446,689.8499755859375,-1.0541916189188996,682.1300048828125,-4.765729631696429,680.3599853515625,-0.025579636830621588
6080,2015-05-19,694.5800170898438,701.27001953125,692.739990234375,696.239990234375,186400.0,0.0015284310888532548,-2.194751460150187,-0.4715806630600638,58.718342039117964,45.472402701845404,-12.552674404410027,-7.98443356485086,-16.18086177325017,-55.835516907547344,15.0956033076171,8.530029296875,-6.403692079119082,8.980020141601585,-9.14135615432724,27.10139643753041,-0.08066800636288463,18.040708289566055,-24.921475683593826,72.59322788260063,29.153029516722228,9.06068814796444,5,-6.42999267578125,-8.010009765625,-12.70501708984375,-49.230010986328125,-14.27001953125,1,-0.03059402729297256,-1.2986055185860212,693.52001953125,2.753332638430446,689.8499755859375,-1.0541916189188996,682.1300048828125,-0.03059402729297256
6081,2015-05-20,687.8099975585938,696.0399780273438,687.739990234375,695.3099975585938,234800.0,-0.00974692528531862,-1.17276750762938,4.518145383682024,61.314419596867566,47.1512416627685,-4.2232970516487285,-1.7449242588634206,-8.161903759387314,-48.439851991370915,13.785141602578504,8.29998779296875,-6.062828965012159,2.4899993896484602,-15.293172506463065,20.273171285759986,-6.401586558407303,11.381585337704223,-16.25476746484378,40.652441272481155,-7.471873264041761,8.891585948055788,5,1.2550048828125,-1.239990234375,-5.93499755859375,-42.459991455078125,-10.34002685546875,2,-0.00520495064414761,-2.194751460150187,694.5800170898438,-1.2986055185860212,693.52001953125,2.753332638430446,689.8499755859375,-0.00520495064414761
6082,2015-05-21,691.9099731445312,692.4000244140625,682.030029296875,685.0,272700.0,0.0059609130435593904,1.6286174006544392,-0.9213297526041667,59.82001925930275,48.46358919036605,-6.7734171176141444,-7.025785087213194,-10.964049517077456,-51.905225939523575,11.551339514300555,10.3699951171875,-4.019041710137799,7.1109771728515625,-9.116380321661836,23.33833466736496,-1.0027015744051369,15.224655920108262,-18.57185568453133,55.27926582817416,4.025665648408307,8.113678747256692,5,-2.844970703125,-5.3399658203125,-8.634963989257812,-46.559967041015625,-28.75,3,-0.0147995991268014,-1.17276750762938,687.8099975585938,-2.194751460150187,694.5800170898438,-1.2986055185860212,693.52001953125,-0.0147995991268014
6083,2015-05-22,689.1799926757812,693.9600219726562,686.8499755859375,692.9600219726562,290700.0,-0.0039455717863742246,1.4602111932418163,-0.5470396509234805,53.59805637194045,49.622918631875166,-3.9842884315140736,-5.592207707823036,-7.2297331794002275,-48.641567385391,9.118489028831938,7.11004638671875,-2.2845448150517313,5.021997070312523,-9.238030512220917,19.282024652845962,-2.108016720954197,12.152010861579242,-14.165961091506347,37.16199068610656,-12.719031810394128,7.130013791266722,5,-0.114990234375,-2.6099853515625,-5.9049835205078125,-43.829986572265625,-22.27996826171875,4,-0.011143667485127073,1.6286174006544392,691.9099731445312,-1.17276750762938,687.8099975585938,-2.194751460150187,694.5800170898438,-0.011143667485127073
6084,2015-05-26,688.4299926757812,693.989990234375,682.8599853515625,689.0700073242188,409000.0,-0.0010882498156803422,1.124050691888366,0.16931473228702448,65.32992989758344,52.27561906173567,-1.9325537164781963,-5.4317967576010915,-5.524656015545588,-47.32425987553961,7.587314844907176,11.1300048828125,-1.337350167880004,4.4694976806640625,-9.415543336273345,18.35453869760147,-2.473022827804698,11.412018189132823,-11.84060181468783,33.26385980940779,-21.152754787972057,6.9425205084687205,5,0.635009765625,-1.8599853515625,-4.4749755859375,-37.884979248046875,-15.28997802734375,1,-0.004197978994501139,1.4602111932418163,689.1799926757812,1.6286174006544392,691.9099731445312,-1.17276750762938,687.8099975585938,-0.004197978994501139
6085,2015-05-27,680.72998046875,688.8200073242188,677.739990234375,682.0,434100.0,-0.011184887772107244,-2.0565564385775863,1.984360099179859,55.07113534177546,54.42483509281248,6.7535819709373754,1.368047643847376,2.7140925111000342,-39.042625230577414,6.39435589208935,11.08001708984375,-1.3506774241260473,-2.6145141601562045,-15.88102478661392,10.651996466301512,-9.24776947338512,4.01874115307271,20.5400390625,16.33875534891788,-38.65242974105425,6.633255313228866,5,8.7750244140625,5.84002685546875,3.7350311279296875,-30.184967041015625,-9.03997802734375,2,-0.001601172052921651,1.124050691888366,688.4299926757812,1.4602111932418163,689.1799926757812,1.6286174006544392,691.9099731445312,-0.001601172052921651
6086,2015-05-28,679.510009765625,687.4199829101562,676.8900146484375,681.1500244140625,338900.0,-0.001792150688419647,-2.061035112932702,1.2913302575932333,51.84648933855043,56.03784158549202,8.761689444000012,2.488794567381774,4.57385879904632,-37.20517751179784,6.067213535423099,10.52996826171875,-0.2797682860338,-3.6904846191406477,-17.062717953742776,9.681748715461481,-10.376601286441769,2.9956320481604735,21.289409179687482,15.321630747485418,-38.66519888628494,6.686116667301088,5,9.57000732421875,7.05999755859375,6.1125030517578125,-28.964996337890625,-4.44000244140625,3,0.001177300969039008,-2.0565564385775863,680.72998046875,1.124050691888366,688.4299926757812,1.4602111932418163,689.1799926757812,0.001177300969039008
6087,2015-05-29,673.6199951171875,682.1599731445312,672.6599731445312,681.969970703125,277800.0,-0.008668032205249032,1.1764080765143465,5.091403051730555,38.019518171445675,54.890387779881415,14.882685176265682,8.911306668529392,10.879491354738207,-30.593140107444015,6.443009135078881,9.5,0.86761050339544,-9.628500366210915,-22.847436240074785,3.5904355076529555,-16.237968303142907,-3.019032429278923,26.223047656249946,4.500802641707037,-44.20567552714107,6.609467936931961,5,13.345001220703125,12.95001220703125,12.002517700195312,-18.254974365234375,7.1199951171875,4,0.005715352296316256,-2.061035112932702,679.510009765625,-2.0565564385775863,680.72998046875,1.124050691888366,688.4299926757812,0.005715352296316256
6088,2015-06-01,673.3599853515625,677.0999755859375,668.4000244140625,676.97998046875,304800.0,-0.00038598878820361726,3.507763827835932,0.4335336169466251,43.94505887996325,54.184774321838546,14.033359415821792,9.177986405732781,11.561632946787881,-29.594591695615463,6.975421482194613,8.699951171875,2.441631934373504,-9.594009399414062,-23.43579445805767,4.247775659229546,-16.514901928735867,-2.673116870092258,24.85207324414057,19.382444557870183,-28.205969928616287,6.9208925293217955,6,11.47503662109375,13.21002197265625,12.262527465820312,-17.994964599609375,-5.16998291015625,0,-0.015147933392130275,1.1764080765143465,673.6199951171875,-2.061035112932702,679.510009765625,-2.0565564385775863,680.72998046875,-0.015147933392130275
6089,2015-06-02,675.739990234375,680.3400268554688,670.1199951171875,674.1799926757812,259500.0,0.003534520812919828,-1.1115784031223794,-0.43093913336705447,46.59356871953716,52.83757728632956,9.907952281506823,6.418218199144917,9.800019995890693,-31.205459310599508,7.219479397399883,10.22003173828125,3.8802117141591452,-6.764004516601517,-20.94240466348799,7.414395630284957,-13.853204590044811,0.32519555684177703,20.08710562679687,35.94501451155395,-11.044012546394555,7.089200073443255,6,6.480010986328125,9.94500732421875,10.157516479492188,-18.614990234375,-5.3800048828125,1,-0.013081904205856532,3.507763827835932,673.3599853515625,1.1764080765143465,673.6199951171875,-2.061035112932702,679.510009765625,-0.013081904205856532
6090,2015-06-03,681.7899780273438,683.1400146484375,676.6799926757812,679.8800048828125,267200.0,0.008953129725044695,1.8025843693317976,1.224343675417661,51.37314430059254,51.732991142299014,2.0706545359915935,1.1253033367240732,4.166491335325873,-36.42352190992824,7.423957279949034,7.4000244140625,3.8272481373869596,-1.158016967773392,-14.608904169234961,12.292870233688177,-7.88346056850412,5.567426632957336,11.842952118059316,70.399489126284,20.939516905625524,6.72544360073078,6,-0.594970703125,2.9150390625,4.1075286865234375,-23.449981689453125,0.510009765625,2,-0.012687137766286383,-1.1115784031223794,675.739990234375,3.507763827835932,673.3599853515625,1.1764080765143465,673.6199951171875,-0.012687137766286383
6091,2015-06-04,678.1799926757812,681.8099975585938,675.3599853515625,679.9199829101562,282600.0,-0.005294864207314176,1.336952675807165,-0.9110024606141949,46.33647359047892,50.23481940131859,4.661137267546337,5.252683675270191,8.282723053968994,-31.994477039391086,7.305710850502482,6.45001220703125,3.158637317206967,-4.925500488281273,-18.055969616548737,8.204968639986191,-11.490735052415062,1.639734075852516,13.434305011114589,66.34989648033127,14.900374530378208,6.565234564133751,6,3.0150146484375,6.5250244140625,7.7175140380859375,-19.839996337890625,7.1400146484375,3,-0.009569716453545762,1.8025843693317976,681.7899780273438,-1.1115784031223794,675.739990234375,3.507763827835932,673.3599853515625,-0.009569716453545762
6092,2015-06-05,675.5,679.3200073242188,674.5599975585938,679.3200073242188,203300.0,-0.003951742464721297,1.4921469314713918,2.195418829802161,35.318214630953946,48.2037258745423,5.328980004183563,8.197000027201057,11.665220598208634,-28.36441756360955,7.788507736915575,4.760009765625,1.4906357135660073,-7.506494140625023,-20.84377793109263,5.830789649842586,-14.175136035858827,-0.8378522453912183,14.257155825069162,48.16811594202898,2.397092871420057,6.668641895233795,6,5.69500732421875,9.20501708984375,10.330001831054688,-17.160003662109375,0.96002197265625,4,-0.0006365546643689601,1.336952675807165,678.1799926757812,1.8025843693317976,681.7899780273438,-1.1115784031223794,675.739990234375,-0.0006365546643689601
6093,2015-06-08,678.4500122070312,680.7999877929688,672.0399780273438,673.5,273500.0,0.004367153526322998,-1.2261619475272019,-1.2958122293767076,34.350966992821554,44.76161888512432,0.7787503882024112,4.892987232349469,9.423922495825536,-30.20328023582215,8.00372873056831,8.760009765625,0.08597174187707424,-4.172482299804642,-17.573197156542506,9.228232556933222,-10.87283972817363,2.5278751285643466,9.598573105157357,63.978529908119256,22.7434781948987,6.700357428368949,6,0.160003662109375,6.2550048828125,4.9374847412109375,-19.610015869140625,2.33001708984375,0,0.003375308403185562,1.4921469314713918,675.5,1.336952675807165,678.1799926757812,1.8025843693317976,681.7899780273438,0.003375308403185562
6094,2015-06-09,676.0399780273438,680.52001953125,672.6099853515625,676.3800048828125,213000.0,-0.0035522649219911218,-1.1972279913533674,-0.06869212463471473,31.272687815656568,42.11734693777778,1.3929137228894888,7.466070766404982,11.907084670673385,-26.586313108221702,8.50635932594767,7.9100341796875,-1.659800632396582,-6.443014526367165,-20.066202390685703,7.1801733379513735,-13.25460845852649,0.3685794057921612,10.436722412994754,36.03591714642341,-1.1816213795383206,6.8115939321592895,6,1.870025634765625,8.6650390625,7.3475189208984375,-17.199981689453125,4.67999267578125,1,-0.011611703214421398,-1.2261619475272019,678.4500122070312,1.4921469314713918,675.5,1.336952675807165,678.1799926757812,-0.011611703214421398
6095,2015-06-10,681.5800170898438,682.6799926757812,675.4299926757812,676.5399780273438,265900.0,0.008194839421576283,1.0027651323554208,-14.82247352360438,43.54673922939195,41.195152481204616,-4.485573239810492,2.24678976204018,6.246864904830204,-30.755197528843837,9.088747490140081,7.25,-2.6889109115021483,-1.033477783203125,-14.564664770421473,12.497709204015223,-7.799071276812242,5.732115710405992,3.450549268392706,89.66189782361782,50.694480588577676,6.765593493609169,6,-5.80999755859375,3.125,4.28997802734375,-22.70001220703125,-4.45001220703125,2,-0.016461796791208294,-1.1972279913533674,676.0399780273438,-1.2261619475272019,678.4500122070312,1.4921469314713918,675.5,-0.016461796791208294
6096,2015-06-11,684.8400268554688,687.5800170898438,682.4199829101562,684.7899780273438,155600.0,0.004783018404125761,-1.1544852191641182,0.009930246076341794,42.54697629887762,41.698203384252615,-7.722067928011597,-0.6960651792735462,3.1348369819151003,-32.700111782877684,9.101665438846245,6.0,-4.38109151756214,2.002529907226517,-11.519907213554916,15.52496702800795,-4.758688653164199,8.763748467617233,-16.44000244140625,82.3681895305725,43.58603589252239,6.761218560390688,6,-6.850006103515625,-0.135009765625,3.3399658203125,-25.14501953125,-8.7900390625,3,-0.0037089524018666387,1.0027651323554208,681.5800170898438,-1.1972279913533674,676.0399780273438,-1.2261619475272019,678.4500122070312,-0.0037089524018666387
6097,2015-06-12,682.0800170898438,686.1400146484375,680.010009765625,681.280029296875,192400.0,-0.004030152528172071,-2.6706320925387863,15.984146341463415,42.520055659438306,41.539869693083176,-4.063078470460823,2.1713329815138422,5.666605060778011,-28.683271058683204,9.183429544053546,6.1300048828125,-5.034259577279954,-0.7549804687499773,-14.277986657271981,12.768025719772027,-7.516483563010979,6.006522625511025,-13.296392822265602,64.60755357255074,24.56210543379961,6.761503094260998,6,-3.230010986328125,2.7550048828125,4.489990234375,-19.33502197265625,-10.3800048828125,4,0.004750161496005489,-1.1544852191641182,684.8400268554688,1.0027651323554208,681.5800170898438,-1.1972279913533674,676.0399780273438,0.004750161496005489
6098,2015-06-15,674.0,681.5999755859375,672.3400268554688,680.25,273200.0,-0.011846142516119818,1.069273575383944,-7.812619211108568,36.83156934367554,40.455203095765214,4.6011300418384735,9.489560585925119,13.542933204899782,-19.408271174778292,9.289244440375576,9.739990234375,-5.603991753940363,-8.04249877929692,-21.69168797143209,5.6066904128382475,-14.867093375364448,-1.2179041832293933,-4.840447875976565,10.892219214071737,-28.771328545860705,6.82459459606758,6,5.80999755859375,10.83502197265625,12.12750244140625,-4.850006103515625,3.32000732421875,0,0.003649884232427736,-2.6706320925387863,682.0800170898438,-1.1544852191641182,684.8400268554688,1.0027651323554208,681.5800170898438,0.003649884232427736
6099,2015-06-16,675.780029296875,679.5399780273438,673.510009765625,673.510009765625,152900.0,0.00264099302206966,-4.312701656270166,-0.363203125,44.93560537937374,39.73992099340757,3.1596483438733003,6.653479256737228,11.371310147903955,-20.195013609947864,8.929742311991845,6.02996826171875,-4.7842595090623945,-5.3754699707030795,-18.162605079197874,7.411665137791715,-11.769037524950477,1.0180975835443178,-6.252067873535111,22.572208961440495,-19.21386340033922,6.393567554247426,6,4.02996826171875,9.05499267578125,8.16998291015625,-6.630035400390625,5.50994873046875,1,0.007398857295623618,1.069273575383944,674.0,-2.6706320925387863,682.0800170898438,-1.1544852191641182,684.8400268554688,0.007398857295623618
6100,2015-06-17,673.3300170898438,680.5,668.0700073242188,676.280029296875,215700.0,-0.0036254581384720375,1.1826239329521524,-1.2995536674553667,43.832362174891365,39.46168639167562,4.786797181376869,7.8313874306955995,13.468623025013812,-16.81814946811278,8.267104630359526,12.42999267578125,-4.392904652484276,-6.7629821777343295,-18.32625236622789,4.800288010759232,-12.54461727198111,-0.9813470834875488,14.25,26.960569619461168,-17.422365573209746,5.781635094246781,6,4.4949951171875,11.339996337890625,10.512496948242188,-4.180023193359375,1.91998291015625,2,0.01097523268785916,-4.312701656270166,675.780029296875,1.069273575383944,674.0,-2.6706320925387863,682.0800170898438,0.01097523268785916
6101,2015-06-18,684.22998046875,686.4600219726562,674.5999755859375,675.760009765625,300400.0,0.01618814415257508,-1.198332428274052,-2.8711646287215773,59.62617008740492,42.16257033128129,-5.771678932828422,-3.531600601791638,2.1699662541786893,-26.84844139750487,7.867673920994765,13.1300048828125,-4.013328690184153,4.315982055664108,-6.84825131999753,15.480215431325746,-1.2661346321666542,9.89809874349487,2.9598364257813046,87.87362845251609,36.85771241261894,5.582116687830816,6,-6.40496826171875,0.440032958984375,-1.2999725341796875,-11.72998046875,-9.8599853515625,3,-0.010376592357256076,1.1826239329521524,673.3300170898438,-4.312701656270166,675.780029296875,1.069273575383944,674.0,-0.010376592357256076
6102,2015-06-19,681.6699829101562,685.25,679.7000122070312,682.4099731445312,344100.0,-0.003741428513319378,-1.3718242996504773,-0.08736632750122503,57.23740095491529,44.7055074381806,-2.50819230109596,-1.874182118273552,4.372929552128198,-23.36814639093859,8.061941915702295,5.54998779296875,-4.428526076484559,2.2679840087890852,-7.4217035035379695,11.95767152111614,-2.576859747374442,7.112827764952613,5.1374377929688535,73.95304378995161,18.153491858376242,4.844843756163533,6,-3.844970703125,3.000030517578125,1.2600250244140625,-9.16998291015625,5.47003173828125,4,-0.00824445150598363,-1.198332428274052,684.22998046875,1.1826239329521524,673.3300170898438,-4.312701656270166,675.780029296875,-0.00824445150598363
6103,2015-06-22,681.5,684.489990234375,679.5700073242188,684.489990234375,195000.0,-0.00024936246925610916,2.29096921695109,4.040580666446718,55.21739322731806,47.36603026169854,-2.0786644542448585,-2.433850580434296,3.9844049618945974,-22.301126076295304,8.12912319739048,4.91998291015625,-4.251347081397398,2.4820007324218523,-6.124252091065614,11.088253555909318,-1.8211256793218809,6.785127144165585,4.96002197265625,73.02872201312968,14.109731431088441,4.303126411743713,6,-3.67498779296875,3.170013427734375,1.4300079345703125,-9.0,11.17999267578125,0,-0.014380026108538169,-1.3718242996504773,681.6699829101562,-1.198332428274052,684.22998046875,1.1826239329521524,673.3300170898438,-0.014380026108538169
6104,2015-06-23,685.5399780273438,685.8699951171875,681.7000122070312,684.239990234375,150400.0,0.005928067538288673,3.255036900943543,-0.43477994610925125,53.525094495941325,48.47473640242624,-5.173389149207537,-7.063596817331359,-0.492253490544158,-25.420409087411144,8.554759727039936,4.3699951171875,-3.080371476755772,6.666479492187477,-1.3513167555925065,14.684275739967461,2.6575813682974285,10.675377616077526,0.5522436523438046,94.99704615302919,35.97992503965446,4.008898123889996,6,-7.7149658203125,-0.869964599609375,-2.6099700927734375,-13.03997802734375,9.49005126953125,1,-0.01199050524635803,2.29096921695109,681.5,-1.3718242996504773,681.6699829101562,-1.198332428274052,684.22998046875,-0.01199050524635803
6105,2015-06-24,679.6400146484375,684.4099731445312,678.1199951171875,682.7000122070312,174600.0,-0.008606300971510827,-1.062275497033309,-2.3538663787032257,51.315808291665974,49.44905106829162,0.4720904059241775,-1.3170011106783477,4.9979185184695325,-18.39845738933218,9.150936267904902,7.41998291015625,-2.161753740938252,0.821014404296875,-7.158375358606236,8.800404167199986,-3.1686804771546804,4.81070928574843,6.22998046875,42.49594730206109,-14.949470395245328,3.98969488145155,6,-2.375,5.029998779296875,4.55499267578125,-7.1400146484375,21.29998779296875,2,0.002427701935354243,3.255036900943543,685.5399780273438,2.29096921695109,681.5,-1.3718242996504773,681.6699829101562,0.002427701935354243
6106,2015-06-25,680.3099975585938,684.7000122070312,678.5800170898438,680.9299926757812,161600.0,0.0009857908535635396,-2.0000299195165008,0.2026129450483694,54.497844308506444,50.779916473743626,-1.0147671016275126,-2.0279521470399686,3.97035115088147,-17.879910517121857,9.68067972715182,6.1199951171875,-0.7670074297556084,1.4509979248047102,-6.550965248843568,9.452961098452988,-2.5499836620194856,5.451979511628906,5.55999755859375,28.258096018145164,-29.106663059462978,4.000981586824155,6,-3.04498291015625,1.7449951171875,7.050018310546875,-7.80999755859375,16.6500244140625,3,-0.007437782153360106,-1.062275497033309,679.6400146484375,3.255036900943543,685.5399780273438,2.29096921695109,681.5,-0.007437782153360106
6107,2015-06-26,677.469970703125,683.510009765625,676.2999877929688,681.260009765625,273000.0,-0.004174606966913075,-1.3523707111137662,6.113014372908053,49.08167105327875,52.14103888592176,1.232125885452433,1.1755658264285103,6.469479354185296,-14.080779862113786,9.923469625122584,7.21002197265625,-0.5795222879849007,-1.5815277099609375,-9.230268052742531,6.067212632820656,-5.405897881351734,2.242842461429859,8.04402465820317,12.225517395325106,-42.47254762166548,3.824370171390778,6,-0.2049560546875,3.560028076171875,10.3475341796875,-4.969970703125,25.31005859375,4,-0.0045758125378164705,-2.0000299195165008,680.3099975585938,-1.062275497033309,679.6400146484375,3.255036900943543,685.5399780273438,-0.0045758125378164705
6108,2015-06-29,663.1599731445312,674.8599853515625,662.719970703125,673.0,216400.0,-0.021122703850241287,-1.264921400388301,2.5962863952589537,40.131778305680776,51.6072803221781,15.469548738237108,15.475668807841203,20.554441422436525,1.214002913925924,10.24875175533995,14.75,-0.9796344777056447,-15.381524658203148,-25.567537554420824,-5.195511761985472,-20.474531106312043,-10.288518210094253,22.005142456054728,1.9006564897571778,-52.87952279167049,5.0930064481088495,6,11.430023193359375,15.19500732421875,24.65753173828125,9.34002685546875,48.530029296875,0,0.03616026671543393,-1.3523707111137662,677.469970703125,-2.0000299195165008,680.3099975585938,-1.062275497033309,679.6400146484375,0.03616026671543393
6109,2015-06-30,666.9000244140625,672.6099853515625,662.7000122070312,667.969970703125,252700.0,0.005639742175326035,-1.0929258294877413,0.10873408221115377,38.43366877330535,51.00742549977965,11.55224389270154,11.635975432229316,16.437004004756773,-1.7210819090248606,10.967455619883733,9.90997314453125,-1.1580029673659737,-11.199475097656205,-22.592952337287215,0.19400214197480636,-16.89621371747171,-5.502736477840699,17.367285390625057,19.090964577414773,-29.984894934072365,5.696738619815514,6,7.67999267578125,11.444976806640625,20.91748046875,5.5999755859375,30.2099609375,1,0.0386564212295073,-1.264921400388301,663.1599731445312,-1.3523707111137662,677.469970703125,-2.0000299195165008,680.3099975585938,0.0386564212295073
6110,2015-07-01,673.1400146484375,673.72998046875,667.219970703125,670.8400268554688,228400.0,0.009356710160353332,2.741471542576515,-2.149629207073588,41.19505435197,48.959523751397995,5.903258123486694,4.969514528699392,9.84019017459093,-7.0551249240307925,11.976313739884342,6.8299560546875,-0.1301207668183224,-4.52698669433596,-15.987119441426557,6.933146052754637,-10.257053067881316,1.2030796792093952,9.833257300390642,47.454556551846586,2.482964601509387,5.730066373545316,7,1.144989013671875,2.6199951171875,14.677490234375,2.1199951171875,31.260009765625,2,0.03251925925079657,-1.0929258294877413,666.9000244140625,-1.264921400388301,663.1599731445312,-1.3523707111137662,677.469970703125,0.03251925925079657
6111,2015-07-02,671.6900024414062,675.7000122070312,667.5800170898438,675.7000122070312,137600.0,-0.0021541019334417877,3.04986301369863,-1.7434917602101743,42.023634370109356,47.26910524197511,6.02053380297798,6.227679619894843,10.822775195302484,-4.725703093373681,12.791217660708536,8.1199951171875,0.17663115339178148,-5.652499389648483,-17.415017105785296,6.11001832648833,-11.533758247716833,0.2287594684198666,10.066873922914056,43.20034257121991,0.6831322694734681,5.8812588580683896,7,2.595001220703125,3.45001220703125,16.347503662109375,4.589996337890625,37.77996826171875,3,0.04354687414385272,2.741471542576515,673.1400146484375,-1.0929258294877413,666.9000244140625,-1.264921400388301,663.1599731445312,0.04354687414385272
6112,2015-07-06,675.0700073242188,675.77001953125,667.7000122070312,667.7000122070312,191300.0,0.005032090503844122,-1.1899627329192546,-1.8378995433789955,50.88532802739159,46.787764664205504,1.7945878767568502,2.965870791088264,6.717418069299356,-7.255357021863347,13.563058446396386,8.07000732421875,0.8566167797370099,-2.2509948730469205,-14.02925390763346,9.52726416153962,-8.140124390340247,3.6381346442464064,5.543457190664185,94.64413301640523,46.13851490308166,5.889129517293297,7,-0.785003662109375,0.07000732421875,12.7550048828125,3.524993896484375,39.1400146484375,0,0.03242628825298155,3.04986301369863,671.6900024414062,2.741471542576515,673.1400146484375,-1.0929258294877413,666.9000244140625,0.03242628825298155
6113,2015-07-07,680.739990234375,683.989990234375,671.2000122070312,675.9500122070312,178800.0,0.008399103572428679,1.2657223949182321,0.6499296066252588,53.85569424701419,46.82449796988026,-4.463974399479525,-2.660143250418969,0.3836524857081258,-12.094859480156856,13.664047948834584,12.78997802734375,-0.19586150210170672,3.3044891357421875,-8.564157739512666,15.173136010997041,-2.6298343018852393,9.238812573369614,-18.03997802734375,84.73460143629144,31.587509564124787,5.9343234376274205,7,-7.03997802734375,-5.5999755859375,6.0275115966796875,-2.144989013671875,40.4000244140625,1,0.03237658926855724,-1.1899627329192546,675.0700073242188,3.04986301369863,671.6900024414062,2.741471542576515,673.1400146484375,0.03237658926855724
6114,2015-07-08,668.1900024414062,677.280029296875,668.1900024414062,675.760009765625,204300.0,-0.018435802175582272,-1.4015899763761117,-1.5803845614750442,46.54661378369157,46.29458746899422,5.996721891928473,9.772638575705741,12.420468533373196,1.2689638456386092,13.888784697953731,12.54998779296875,-1.305288648619353,-8.852999877929733,-21.414916874851656,3.70891711899219,-15.133958376390751,-2.5720413794687147,-5.0641906738280795,5.784320861843064,-48.58185013573085,6.280958498460984,7,5.510009765625,6.95001220703125,17.51251220703125,10.404998779296875,70.8800048828125,2,0.0651012434203766,1.2657223949182321,680.739990234375,-1.1899627329192546,675.0700073242188,3.04986301369863,671.6900024414062,0.0651012434203766
6115,2015-07-09,670.3599853515625,675.0,668.3400268554688,673.0,186500.0,0.0032475536931526605,1.00601158194687,0.34874664387593024,39.44283187024745,44.62180830918767,2.650680079250037,7.082082073448191,9.730349923003928,-0.08211028916798568,14.417598033709044,6.80999755859375,-2.28639858165684,-6.122015380859352,-18.832078618780088,6.588047857061383,-12.477046999819777,0.2330162381010723,-6.816890014648379,16.94072401724311,-31.816059095440284,6.355031618960371,7,2.985015869140625,4.780029296875,13.592514038085938,8.235015869140625,70.9100341796875,3,0.03990393308749063,-1.4015899763761117,668.1900024414062,1.2657223949182321,680.739990234375,-1.1899627329192546,675.0700073242188,0.03990393308749063
6116,2015-07-10,682.2999877929688,684.0900268554688,674.4199829101562,678.3200073242188,294400.0,0.017811329289209477,1.5581928566815217,-1.5075599944513802,50.41961191792159,44.7704684052591,-10.03236733439519,-5.331309677012314,-2.2581130452909974,-11.071970141486304,15.213778481342752,13.73004150390625,-3.251705835162511,5.9449890136718295,-6.460543652911724,18.350521680255383,-0.25777731962000416,12.147755346963663,-18.347954558105357,89.07847795809842,41.71154655522434,6.202766333291782,7,-8.90496826171875,-7.15997314453125,0.6500244140625,-3.704986572265625,60.8800048828125,4,0.032390498338686236,1.00601158194687,670.3599853515625,-1.4015899763761117,668.1900024414062,1.2657223949182321,680.739990234375,0.032390498338686236
6117,2015-07-13,685.3200073242188,687.0,677.530029296875,685.0,181700.0,0.004426234186254208,4.14673345164447,0.08040424487792909,52.45123727030543,46.13929717910628,-13.211038755553545,-8.533677737402627,-4.978823053412498,-13.158868121441401,15.884324939928913,9.469970703125,-3.621734138626607,8.803009033203125,-3.99569616645158,21.60171423285783,2.4036564333757724,15.202361633030478,-20.562454344531147,91.0686183209327,45.00836851085442,6.399352599827352,7,-10.470001220703125,-10.17999267578125,-2.3699951171875,-6.725006103515625,60.8800048828125,0,0.035238958619051575,1.5581928566815217,682.2999877929688,1.00601158194687,670.3599853515625,-1.4015899763761117,668.1900024414062,0.035238958619051575
6118,2015-07-14,676.4600219726562,685.9299926757812,673.5800170898438,685.0999755859375,244300.0,-0.01292824557414518,1.3980563538858108,-26.999237078008775,44.51295798502817,46.81477375818659,-2.5323418955522357,0.5481603230755354,3.8712403655783874,-3.4145152710348157,15.631047071570256,12.3499755859375,-4.513794531504573,-0.1799774169921875,-12.923999262052348,12.564044428067973,-6.551988339522268,6.192033505537893,-10.36792217174991,43.966085085809404,3.9268089086918394,6.372010922530059,7,0.64996337890625,-1.32000732421875,6.489990234375,2.134979248046875,73.66998291015625,1,0.055805219486460445,4.14673345164447,685.3200073242188,1.5581928566815217,682.2999877929688,1.00601158194687,670.3599853515625,0.055805219486460445
6119,2015-07-15,680.780029296875,681.8499755859375,673.469970703125,678.3099975585938,157900.0,0.006386197534069993,2.635636642878894,-0.2858848379098172,50.70232514066808,47.87113717915305,-5.225984829340291,-3.5606074708455253,-0.5856804694354878,-6.895412452413325,15.368900101343014,8.3800048828125,-4.78002084383661,3.8900299072265625,-8.978522048380682,16.758581862833807,-2.54424607057706,10.324305885030185,-13.433455484023057,66.66677569711342,25.82546049679808,6.434275977803607,7,-3.490020751953125,-5.6400146484375,0.8774871826171875,-2.185028076171875,57.50994873046875,2,0.059284913796967986,1.3980563538858108,676.4600219726562,4.14673345164447,685.3200073242188,1.5581928566815217,682.2999877929688,0.059284913796967986
6120,2015-07-16,680.719970703125,685.0,678.0900268554688,684.8900146484375,165600.0,-8.822026376420489e-05,2.1480410421822427,-1.6882552076898367,50.254483293211585,48.785675948386626,-4.445084187341649,-3.0762461415409916,-0.2846809750454895,-6.202992314360017,14.62095235841933,6.90997314453125,-3.1732142601657642,3.4604736328125227,-9.40206172648891,16.323008992113955,-2.9707940468382503,9.891741312463296,-12.194191319044194,53.58451072736787,10.69084584476191,6.431267679650719,7,-3.369964599609375,-5.5799560546875,0.5875396728515625,-2.124969482421875,20.20001220703125,3,0.08571812071390128,2.635636642878894,680.780029296875,1.3980563538858108,676.4600219726562,4.14673345164447,685.3200073242188,0.08571812071390128
6121,2015-07-17,677.1300048828125,679.969970703125,675.280029296875,678.760009765625,124600.0,-0.005273777727726081,1.3160623323386684,0.390884341793273,49.79091905526945,48.66407495148417,-0.0025739046991475334,-0.04792250204116044,3.441131505886119,-2.0114063955604706,14.55462933138148,5.43994140625,-1.6829432850961439,0.22550659179682953,-12.211886282170894,12.662899465764553,-5.993189845187089,6.444203028780748,-7.495772261776551,27.051191829516952,-18.907100758363768,6.218696436983881,7,0.464996337890625,-1.989990234375,3.107513427734375,6.42999267578125,7.8599853515625,4,0.0947233384814159,2.1480410421822427,680.719970703125,2.635636642878894,680.780029296875,1.3980563538858108,676.4600219726562,0.0947233384814159
6122,2015-07-20,676.0499877929688,679.0999755859375,671.4600219726562,677.4299926757812,209400.0,-0.0015949922201876632,2.23728857394093,0.8466262263161837,59.468195757043205,49.28768623037628,1.3757466504367812,0.6213265592315338,4.568264894690856,-0.3192439710878716,14.65238092049871,7.63995361328125,-0.7806239344320147,-0.5735107421875227,-12.80989006057905,11.662868576204005,-6.691700401383287,5.544678917008241,-5.37380912919491,31.720629671497747,-18.992299748156704,6.118189659195762,7,1.545013427734375,-1.199981689453125,5.2975311279296875,10.52001953125,11.8800048828125,0,0.09929739826187256,1.3160623323386684,677.1300048828125,2.1480410421822427,680.719970703125,2.635636642878894,680.780029296875,0.09929739826187256
6123,2015-07-21,671.7000122070312,677.7999877929688,669.0,675.72998046875,168700.0,-0.006434399326207263,1.1542242841241026,2.9202565236620965,53.49445857953722,50.059668985470246,4.81488479834502,4.426411838712511,8.636922314679396,4.498454946348261,14.843880734195741,8.79998779296875,0.10233758909862445,-4.4334869384765625,-16.632461118484684,7.7654872415315594,-10.53297402848068,1.6660001515275553,15.29998779296875,16.875076293945312,-36.27477773519402,6.099487090004075,7,5.970001220703125,3.149993896484375,10.142501831054688,14.8699951171875,34.54998779296875,1,0.11091260778038747,2.23728857394093,676.0499877929688,1.3160623323386684,677.1300048828125,2.1480410421822427,680.719970703125,0.11091260778038747
6124,2015-07-22,677.3200073242188,678.0499877929688,671.1300048828125,671.6199951171875,112800.0,0.008366823008863156,-1.0718534423683128,-1.4144062277553122,53.070814594272235,51.57388928813967,0.6997647062942178,-1.9404665889510397,3.0304501251421243,-0.5798240025275163,15.229073191615047,6.91998291015625,0.196734037122269,1.597506713867233,-9.794260149203183,12.989273576937649,-4.098376717667975,7.293390145402441,9.319992675781236,52.00004577636719,-1.7929680115978002,5.695883431535216,7,0.67999267578125,-2.470001220703125,5.00250244140625,9.25,47.46002197265625,2,0.10749719005973657,1.1542242841241026,671.7000122070312,2.23728857394093,676.0499877929688,1.3160623323386684,677.1300048828125,0.10749719005973657
6125,2015-07-23,681.2899780273438,684.5999755859375,676.489990234375,680.030029296875,160700.0,0.005861292535574991,1.0583865845629525,0.22104316354174475,56.8007803649659,52.28290800447792,-1.7396858168135623,-6.092873014094721,-0.8840992439781985,-4.08886929532332,14.976268945179177,8.1099853515625,-0.28730612588071835,5.484979248046898,-6.049248468574319,17.019206964668115,-0.2821346102637108,11.252093106357506,4.997221972656234,78.78203372588912,22.672197587838653,5.767113858310585,7,-3.28997802734375,-6.439971923828125,1.03253173828125,5.280029296875,45.10003662109375,3,0.08366481503961332,-1.0718534423683128,677.3200073242188,1.1542242841241026,671.7000122070312,2.23728857394093,676.0499877929688,0.08366481503961332
6126,2015-07-24,675.25,683.6199951171875,673.8099975585938,681.6599731445312,163300.0,-0.008865502535105985,-1.111952801119528,-5.087487283825025,50.12287878876265,52.024201506528726,3.5705671043116354,-0.47580902194340524,5.097446530271554,2.3437493060696397,14.796345909890837,9.80999755859375,0.6798191417331054,-0.301998901367142,-11.640478087595625,11.03648028486134,-5.971238494481327,5.3672406917470425,10.691456000000017,40.06416526468172,-10.709864883888955,5.669239593114231,7,2.214996337890625,-0.399993896484375,5.9975128173828125,11.285003662109375,40.739990234375,4,0.03801552448745826,1.0583865845629525,681.2899780273438,-1.0718534423683128,677.3200073242188,1.1542242841241026,671.7000122070312,0.03801552448745826
6127,2015-07-27,674.3699951171875,676.72998046875,667.489990234375,674.0700073242188,180100.0,-0.0013032282603665513,2.681301445645434,-0.046800163776768454,45.34696883771859,52.11686937904988,3.0552600857931793,0.16869474012798946,5.850526929895523,3.606003497547249,14.600248745712385,9.239990234375,2.1041276447781456,-1.027005004882767,-12.339813752868167,10.285803743102633,-6.683409378875467,4.629399369109933,11.232631762812503,40.2104662362216,-6.008864514657603,5.656404373992702,7,1.875,0.480010986328125,6.8775177001953125,12.165008544921875,40.0,0,0.015748024369533375,-1.111952801119528,675.25,1.0583865845629525,681.2899780273438,-1.0718534423683128,677.3200073242188,0.015748024369533375
6128,2015-07-28,687.1400146484375,687.4199829101562,672.97998046875,675.5499877929688,187200.0,0.018936221397321873,1.3769622987466406,38.63499491353001,63.79788621166859,53.57193172027216,-8.985394829883944,-11.29161371530131,-7.149521056189087,-8.67951846345943,12.847927375708618,14.44000244140625,2.0939264754194937,10.544012451171852,-0.3845088027846941,21.4725337051284,5.079751824193522,16.008273078150182,-19.6500244140625,98.59524152229638,45.30884444279036,5.464260626978294,7,-9.685028076171875,-12.08001708984375,-5.8925018310546875,-0.605010986328125,43.5799560546875,1,0.0011496609286361092,2.681301445645434,674.3699951171875,-1.111952801119528,675.25,1.0583865845629525,681.2899780273438,0.0011496609286361092
6129,2015-07-29,692.6799926757812,693.5700073242188,683.1900024414062,688.5800170898438,178500.0,0.0080623714370327,2.5306109738628577,0.3537503093880173,65.4914034785983,55.264922851981794,-14.14761967626032,-15.601068691099385,-12.978209785240551,-13.605735718140295,11.220177279512049,10.3800048828125,1.7782834693174436,14.79499206542971,2.66623401599486,26.92375011486456,8.730613040712342,20.85937109014708,-25.19000244140625,96.58736938180881,37.10468788791079,6.064379024717421,7,-12.149993896484375,-14.54498291015625,-11.432479858398438,-6.144989013671875,37.1300048828125,2,0.01959058651571355,1.3769622987466406,687.1400146484375,2.681301445645434,674.3699951171875,-1.111952801119528,675.25,0.01959058651571355
6130,2015-07-30,695.030029296875,696.1400146484375,688.3699951171875,693.5399780273438,146400.0,0.0033926728733937317,3.18866496668586,0.3634293030041385,60.19218496043222,56.42061906366654,-15.929458053867961,-17.10400653129659,-15.629774184087182,-15.412968312890825,9.7772546252646,7.77001953125,3.0211173375639646,16.05052795410154,1.9364390917310175,30.164616816472062,8.993483522916222,23.107572385286858,-26.496838378906205,96.12570888066092,38.71836381927921,7.057044431185283,7,-13.21502685546875,-15.610015869140625,-13.782516479492188,-8.495025634765625,22.66998291015625,3,0.04280390594072103,2.5306109738628577,692.6799926757812,1.3769622987466406,687.1400146484375,2.681301445645434,674.3699951171875,0.04280390594072103
6131,2015-07-31,700.9400024414062,703.3800048828125,694.9199829101562,697.8800048828125,180600.0,0.008503191078679029,1.1309872471923068,2.0536189734977266,61.952864469001334,56.69669336499522,-20.234693560714845,-21.82949598422431,-21.560566196181753,-20.615077697084644,8.810298789657105,8.46002197265625,3.5355855598741073,20.498001098632812,3.748551239697008,37.24745095756862,12.12327616916491,28.872726028100715,-30.750402099609346,93.20144484390039,38.39751664822361,8.3747249294679,7,-15.5050048828125,-17.899993896484375,-19.972488403320312,-14.404998779296875,31.969970703125,4,0.036308403170581816,3.18866496668586,695.030029296875,2.5306109738628577,692.6799926757812,1.3769622987466406,687.1400146484375,0.036308403170581816
6132,2015-08-03,696.9600219726562,702.0,693.5900268554688,702.0,101000.0,-0.0056780615386303745,2.337305479866788,-1.6470529570160566,66.95336854516968,58.19212780562105,-14.501710846131573,-16.996926695728348,-17.780256245166925,-15.955325676518669,7.741642975038403,8.40997314453125,4.066426027737407,15.423519897460892,-2.6559094366233467,33.50294923154513,6.3838052304188295,24.463234564502955,-24.115189267578103,78.88165212398157,21.76881477908853,9.039714667042102,8,-11.5250244140625,-13.920013427734375,-17.300018310546875,-10.425018310546875,24.03997802734375,0,0.027304246530320153,1.1309872471923068,700.9400024414062,3.18866496668586,695.030029296875,2.5306109738628577,692.6799926757812,0.027304246530320153
6133,2015-08-04,702.780029296875,703.6199951171875,696.4099731445312,696.9600219726562,111100.0,0.008350561209731877,-1.0837897670644476,-1.1547683923705723,67.75340047598783,59.82352623692279,-17.26498138128636,-22.220336397050687,-23.648412972106144,-21.197723391178897,7.954224121334469,7.21002197265625,5.146284836242671,20.141525268554688,-0.2699123691551222,40.5529629062645,9.93580644969984,30.347244087409535,-27.492382817578118,95.88856524012249,38.3325292633517,10.205718818854885,8,-17.22503662109375,-19.620025634765625,-23.632522583007812,-16.245025634765625,18.14996337890625,1,0.016491598134779295,2.337305479866788,696.9600219726562,1.1309872471923068,700.9400024414062,3.18866496668586,695.030029296875,0.016491598134779295
6134,2015-08-05,711.6900024414062,712.4600219726562,704.6599731445312,706.6099853515625,252500.0,0.012678182038618147,1.3564902316919134,0.8728540716270777,71.86844103645308,61.49771075597692,-23.229711467461584,-29.201479138257696,-32.47981514851699,-29.502748857981487,8.08972024175231,9.67999267578125,5.840857002422126,26.876498413085983,3.8451920419308863,49.90780478424108,15.360845227508435,38.39215159866353,-33.56912109832035,96.80357545522953,37.14464531079577,11.515653185577536,8,-21.714996337890625,-24.1099853515625,-35.21751403808594,-27.83001708984375,15.75,2,0.02673912545692314,-1.0837897670644476,702.780029296875,2.337305479866788,696.9600219726562,1.1309872471923068,700.9400024414062,0.02673912545692314
6135,2015-08-06,697.1099853515625,712.0,695.6500244140625,712.0,170800.0,-0.020486471693894726,1.196099328572951,-2.9310953851329433,62.212712933047804,62.841025660897486,-6.8946821657244755,-13.190973690304304,-17.740795813831824,-14.568071478973252,7.830217904705347,16.3499755859375,7.175865663901959,10.958981323242142,-11.64104766282685,33.559010309311134,-0.3410331697923539,22.258995816276638,-14.868407132928155,18.65373294605487,-43.265588963338686,11.300014493034512,8,-7.134979248046875,-7.269989013671875,-20.647476196289062,-13.259979248046875,22.82000732421875,3,0.046907967026953656,1.3564902316919134,711.6900024414062,-1.0837897670644476,702.780029296875,2.337305479866788,696.9600219726562,0.046907967026953656
6136,2015-08-07,704.4000244140625,705.719970703125,695.22998046875,696.719970703125,157900.0,0.010457516339869244,1.0329544244804296,-0.5157855040621746,66.10615449164501,65.1476018446671,-10.744886807636817,-19.753198346758836,-24.744514139542275,-21.40588487098057,8.653298019642484,10.489990234375,8.479364468805556,17.144018554687477,-6.78522829986764,41.073265409242595,5.179395127409862,29.108641981965093,-18.532232944945576,57.28670034868,-8.103386783820312,11.96462342727758,8,-11.680023193359375,-14.425018310546875,-29.377517700195312,-20.550018310546875,25.03997802734375,4,0.018881299449175826,1.196099328572951,697.1099853515625,1.3564902316919134,711.6900024414062,-1.0837897670644476,702.780029296875,0.018881299449175826
6137,2015-08-10,709.469970703125,712.030029296875,706.0499877929688,709.3900146484375,130100.0,0.007197538491398925,1.2999835676893823,0.010410871811173806,71.28366549704867,65.9793550985982,-11.524192515093773,-24.159809832495966,-29.273441332126367,-26.07320061826408,9.35436864948634,7.6300048828125,9.432142219687648,21.006466674804642,-4.869525728501344,46.88245907811063,8.068470473151706,33.94446287645758,-20.411111573583412,82.64629096306373,10.660051073100405,12.93799620165299,8,-11.64495849609375,-19.494964599609375,-34.75746154785156,-25.619964599609375,23.25,0,0.03303875203932294,1.0329544244804296,704.4000244140625,1.196099328572951,697.1099853515625,1.3564902316919134,711.6900024414062,0.03303875203932294
6138,2015-08-11,714.2100219726562,714.8599853515625,704.0499877929688,710.010009765625,228100.0,0.00668111613636535,2.9309518260811664,52.52900763358779,70.99603010836957,66.5909802796839,-13.43319231621706,-27.327830546964037,-33.39785687920789,-30.378492086649317,10.509676770757597,10.80999755859375,11.745043249196328,23.85901794433596,-3.7776840005820986,51.49571988925402,10.04066697187693,37.67736891679499,-22.34302330194089,96.68892910222687,21.258561455912,13.81835097245905,8,-12.59503173828125,-23.0350341796875,-39.49751281738281,-30.360015869140625,20.40997314453125,1,0.009506976685359048,1.2999835676893823,709.469970703125,1.0329544244804296,704.4000244140625,1.196099328572951,697.1099853515625,0.009506976685359048
6139,2015-08-12,721.1400146484375,721.47998046875,708.0399780273438,710.47998046875,286600.0,0.009703017967516825,1.3703779454664844,2.5380959993024574,71.94143689706694,67.89645271708777,-17.770319806281464,-32.75867575369193,-39.695720046843235,-36.749816216075715,11.88352394296662,13.44000244140625,15.006081825279352,28.771011352539062,-1.6744631020709448,59.21648580714907,13.548274125234116,43.99374857984401,-26.053997842403533,98.70489211309523,22.719527603800216,15.222737227304993,8,-13.605010986328125,-26.655029296875,-46.720001220703125,-37.290008544921875,3.8499755859375,2,-0.0002912360545664905,2.9309518260811664,714.2100219726562,1.2999835676893823,709.469970703125,1.0329544244804296,704.4000244140625,-0.0002912360545664905
6140,2015-08-13,739.0700073242188,747.469970703125,713.6699829101562,721.0,349700.0,0.024863400049326412,-1.0653800753008398,1.695117203155954,81.07108069060646,70.02069896393277,-32.180390716956026,-48.58402076096456,-56.967241021083055,-54.15235662287955,13.605031086852893,33.79998779296875,16.474977015481727,43.78350219726565,7.428670987553801,80.1383334069775,25.606086592409724,61.96091780212157,-39.76095633215027,83.92043463021382,3.2511897222501176,18.177415604855923,8,-18.540008544921875,-31.59002685546875,-64.64999389648438,-55.220001220703125,-10.66998291015625,3,-0.015735998981907806,1.3703779454664844,721.1400146484375,2.9309518260811664,714.2100219726562,1.2999835676893823,709.469970703125,-0.015735998981907806
6141,2015-08-14,741.27001953125,743.8800048828125,735.3900146484375,739.0,168200.0,0.0029767304656243,1.2670230450796962,0.12562360880770387,82.15728314392607,71.71002280823905,-31.355316820829216,-48.20388408960321,-58.35326250952335,-55.745774172598885,15.666670660564725,8.489990234375,17.60727826804782,42.77651367187502,2.1056179736353897,83.44740937011466,22.44106582275515,63.111961520994896,-33.29200299119134,85.72097279562773,-0.0633076539216546,20.335447849119838,8,-19.9200439453125,-33.7900390625,-67.02751159667969,-58.305023193359375,-13.27001953125,4,-0.02878846613675723,-1.0653800753008398,739.0700073242188,1.3703779454664844,721.1400146484375,2.9309518260811664,714.2100219726562,-0.02878846613675723
6142,2015-08-17,743.1799926757812,745.3400268554688,737.6900024414062,739.0800170898438,127300.0,0.002576622680273921,-1.2238427281276059,1.8061411056141106,80.07728326649558,73.07934311829545,-29.077292443034025,-47.24927728921716,-59.323870762930255,-56.92442841679099,17.38198237755845,7.6500244140625,19.437574579258808,41.329986572265625,-2.499652686258287,85.15962583078954,19.41516694300367,63.24480620152758,-29.510009765625,90.11980719517904,5.709989824181108,21.914819629261984,8,-21.83001708984375,-35.70001220703125,-68.9124755859375,-61.194976806640625,3.04998779296875,0,-0.01848810566724879,1.2670230450796962,741.27001953125,-1.0653800753008398,739.0700073242188,1.3703779454664844,721.1400146484375,-0.01848810566724879
6143,2015-08-18,746.2000122070312,747.25,741.97998046875,743.0,154300.0,0.004063644824958912,-1.0114381559176733,0.7804954297793789,79.52339523489508,73.92989358478901,-28.262586248271987,-46.801297131187994,-61.445167103880635,-59.20922004080046,18.9250787731538,5.27001953125,20.95416431937997,40.6250061035156,-5.040402843007087,86.29041505003829,17.7923016302542,63.457710576777,-26.446031494140584,96.77920686788819,13.335169762493948,22.83270447326136,8,-24.85003662109375,-38.72003173828125,-71.20500183105469,-64.21499633789062,0.33001708984375,1,-0.01806491729212978,-1.2238427281276059,743.1799926757812,1.2670230450796962,741.27001953125,-1.0653800753008398,739.0700073242188,-0.01806491729212978
6144,2015-08-19,750.1300048828125,754.9000244140625,739.2000122070312,742.0,190200.0,0.005266674633463975,-1.2869678864824496,2.540616834194816,79.87421009019599,75.89228215780548,-29.241494542088162,-47.428552287660295,-64.33454551407203,-62.681834664714415,20.703052471746634,15.70001220703125,22.815116646958018,40.91449890136721,-6.828350991924253,88.65734879465867,17.04307395472142,64.785923848013,-25.387145971679615,88.43071857980527,6.318567372419054,23.87142494664575,8,-25.06500244140625,-38.93499755859375,-74.0050048828125,-68.14498901367188,3.3499755859375,2,-0.020676428971866057,-1.0114381559176733,746.2000122070312,-1.2238427281276059,743.1799926757812,1.2670230450796962,741.27001953125,-0.020676428971866057
6145,2015-08-20,738.2899780273438,749.6799926757812,737.9199829101562,746.4500122070312,206700.0,-0.015783966483674305,-1.642691574428397,-1.00369363823366,69.02698232064125,76.2168185832495,-12.232125211255152,-32.77992051675335,-51.748630669804584,-50.57701106850732,23.20370585096374,12.21002197265625,24.112144394684265,26.224472045898438,-21.304119822943335,73.75306391474021,2.4601761114774945,49.98876798031938,-7.515686015624965,14.863977075069137,-63.125445322021626,23.76429593442089,8,-8.814971923828125,-27.094970703125,-62.07496643066406,-56.304962158203125,-7.489990234375,3,-0.018014585310375364,-1.2869678864824496,750.1300048828125,-1.0114381559176733,746.2000122070312,-1.2238427281276059,743.1799926757812,-0.018014585310375364
6146,2015-08-21,700.9199829101562,733.1099853515625,700.8099975585938,732.3699951171875,453900.0,-0.05061696112554226,-1.0397856155843055,3.854152018789175,51.50523025754101,74.01921466774867,27.482378482047807,6.969120689346028,-14.156707515136759,-13.041552319768016,24.425102589512974,37.47998046875,23.38885663309418,-12.429022216796852,-57.07025231362047,32.21220788002677,-34.74963726520866,9.891592831614958,53.98004150390625,0.20333757987657566,-74.46462300554168,22.3206150484118,8,26.935028076171875,10.2750244140625,-24.674972534179688,-18.934967041015625,23.79998779296875,4,0.03920567564618671,-1.642691574428397,738.2899780273438,-1.2869678864824496,750.1300048828125,-1.0114381559176733,746.2000122070312,0.03920567564618671
6147,2015-08-24,684.989990234375,710.6199951171875,667.0,667.0,537000.0,-0.022727262831973127,-3.8493628455494187,-0.5720185453649203,43.72042499248102,70.9885918770944,44.225490640371845,25.018228437303037,1.9036579438761692,2.790985173155036,25.235927426112248,43.6199951171875,24.109289422472102,-28.8900146484375,-71.79804004467553,14.018010747800531,-50.34402734655646,-7.436001950318541,68.82823364257808,20.466422340944092,-49.3891490054138,21.45401269811899,8,25.96002197265625,25.96002197265625,-8.622482299804688,-3.004974365234375,38.84002685546875,0,0.06278925295084781,-1.0397856155843055,700.9199829101562,-1.642691574428397,738.2899780273438,-1.2869678864824496,750.1300048828125,0.06278925295084781
6148,2015-08-25,687.9299926757812,715.5,687.9299926757812,715.5,431300.0,0.004292037085681155,1.0,-1.5325193046263248,41.24410364096515,67.57777707086085,41.53330678075827,23.33694076187703,-0.6086376712750052,-0.16937123953584887,26.63421125905589,30.510009765625,23.9179870310428,-25.98951110839846,-68.79522496387733,16.81620274708041,-47.392368036137896,-4.586654180659025,62.41550224609375,23.811134087049023,-40.87445935452405,21.402856927739425,8,23.02001953125,23.02001953125,-11.707489013671875,-5.944976806640625,48.41998291015625,1,0.08474697776470586,-3.8493628455494187,684.989990234375,-1.0397856155843055,700.9199829101562,-1.642691574428397,738.2899780273438,0.08474697776470586
6149,2015-08-26,706.25,706.5599975585938,688.0499877929688,701.5,405100.0,0.02663062741742217,5.8938646541338,-0.17228867385274083,53.27786966270885,64.48964251220555,23.332714506212824,6.414568448842147,-18.336624139325636,-18.504641375416668,27.475081099005273,18.6300048828125,23.24675684975955,-8.34800415039058,-50.154728892631624,33.458720591850465,-29.25136652151116,12.55535822073,40.76167512500001,47.472186111474066,-22.084529410550253,20.903362371120547,8,4.70001220703125,4.70001220703125,-29.989990234375,-24.264984130859375,34.530029296875,2,0.05703366980088487,1.0,687.9299926757812,-3.8493628455494187,684.989990234375,-1.0397856155843055,700.9199829101562,0.05703366980088487
6150,2015-08-27,724.780029296875,737.3800048828125,713.260009765625,723.969970703125,636300.0,0.026237209623893865,-1.170041953126716,0.17053865131578946,56.76357369549841,61.668119240158035,2.8636227806765646,-10.300500173654655,-35.968122532850884,-36.904973661826375,27.9766734097849,31.1300048828125,22.771790064882794,8.694525146484352,-32.289619364507985,49.67866965747669,-11.797547109011816,29.18659740198052,19.03117882312506,82.09722263174417,10.53451189056237,20.492072255496144,8,-13.83001708984375,-13.83001708984375,-48.35502624511719,-42.795013427734375,22.5,3,0.03959815393881283,5.8938646541338,706.25,1.0,687.9299926757812,-3.8493628455494187,684.989990234375,0.03959815393881283
6151,2015-08-28,726.3900146484375,727.969970703125,720.7999877929688,725.280029296875,238700.0,0.0022213434234996665,2.358386460447697,1.370253164556962,55.747294676095045,58.96478717455798,-1.2058729359279141,-10.441411069357855,-36.99373520924087,-38.45649485789045,27.86038465126174,7.16998291015625,21.66427968408516,9.032009887695267,-31.550555826337927,49.61457560172846,-11.259272969321273,29.323292744711807,14.348745146762553,84.38478335903204,13.636489274888646,20.291282857016572,8,-15.44000244140625,-15.44000244140625,-49.96501159667969,-44.404998779296875,18.22998046875,4,0.006071081726895189,-1.170041953126716,724.780029296875,5.8938646541338,706.25,1.0,687.9299926757812,0.006071081726895189
6152,2015-08-31,715.989990234375,729.9400024414062,715.989990234375,724.0800170898438,221600.0,-0.014317411038608507,-2.4486936709242757,-7.288408666006818,50.582221549644046,55.74910120953009,5.51120733191317,1.5361489232493568,-26.035609814377608,-28.018449993730655,27.816755893988944,13.95001220703125,17.3385644044522,-2.3195129394531477,-41.76480834835786,37.125782469451565,-22.042160643905504,17.40313476499921,21.79921916901708,56.74416710175033,-10.279862847453266,19.722647704452342,8,-5.03997802734375,-5.03997802734375,-39.832489013671875,-34.004974365234375,20.010009765625,0,0.012192880609814605,2.358386460447697,726.3900146484375,-1.170041953126716,724.780029296875,5.8938646541338,706.25,0.012192880609814605
6153,2015-09-01,714.3699951171875,719.3599853515625,703.1500244140625,711.969970703125,284200.0,-0.002262594644175442,1.6187325596300424,-0.2966645793567565,47.70585656019128,52.17483970619623,2.392935602136049,4.288846602622016,-23.859351472316348,-26.46463221057229,27.597361110399564,16.2099609375,12.307543979496245,-4.519006347656273,-43.33927402333097,34.30126132801843,-23.92914018549368,14.891127490181134,20.587645910068886,53.354952779121604,-9.262547915982296,19.410133837837357,9,-6.029998779296875,-3.41998291015625,-38.82249450683594,-32.384979248046875,20.94000244140625,1,0.013242468240991068,-2.4486936709242757,715.989990234375,2.358386460447697,726.3900146484375,-1.170041953126716,724.780029296875,0.013242468240991068
6154,2015-09-02,730.719970703125,731.4600219726562,715.75,720.8699951171875,297300.0,0.022887265279465385,1.7731533356317877,4.1041147449265045,47.139811329196306,49.7429318182579,-18.997713447929073,-11.133155215810348,-39.58184723879481,-42.74359082386252,26.656835982403877,17.09002685546875,7.877313752117857,10.879470825195312,-28.13024963152111,49.889191281911735,-8.625389403162899,30.384331053553524,1.5193646830410898,80.54327204256595,19.76863973267838,19.504860228358233,9,-28.52996826171875,-19.76995849609375,-54.46247863769531,-48.734954833984375,6.20001220703125,2,0.007704736572883286,1.6187325596300424,714.3699951171875,-2.4486936709242757,715.989990234375,2.358386460447697,726.3900146484375,0.007704736572883286
6155,2015-09-03,729.8099975585938,738.739990234375,727.6199951171875,731.219970703125,212600.0,-0.001245310352823159,-2.8411182442048006,-0.14314483647494763,46.03952773265013,49.135631537714474,-21.699007386193102,-8.061065137936339,-37.85182841376479,-41.715437771863094,26.94199873466764,11.1199951171875,3.0249188714312822,8.334497070312523,-29.383576027432355,46.0525701680574,-10.52453947855986,27.193533619184905,-62.80999755859375,74.90867869649772,16.575375527366887,18.859036548872425,9,-26.94000244140625,-18.8599853515625,-50.47749328613281,-47.824981689453125,14.25,3,0.01503135305761627,1.7731533356317877,730.719970703125,1.6187325596300424,714.3699951171875,-2.4486936709242757,715.989990234375,0.01503135305761627
6156,2015-09-04,717.7000122070312,729.1300048828125,713.5599975585938,723.8400268554688,234500.0,-0.016593339899526716,-1.1594951282072987,4.354703259599152,41.77428342411629,48.91939358567395,-7.776211929164219,5.37182692518013,-25.067207760231668,-29.530305343316286,27.076503320583768,16.25,-2.9266387553428785,-4.440487670898392,-41.35130444612571,32.470329104328925,-22.895896058511994,14.01492071671521,-49.265212402343764,40.88227526384568,-12.875459193527774,18.455408387613648,9,-4.365020751953125,-6.75,-37.08250427246094,-35.714996337890625,22.29998779296875,4,0.04121501544758366,-2.8411182442048006,729.8099975585938,1.7731533356317877,730.719970703125,1.6187325596300424,714.3699951171875,0.04121501544758366
6157,2015-09-08,732.9099731445312,736.0399780273438,722.5499877929688,723.0499877929688,220000.0,0.021192644111468262,-1.484347777215759,-1.6058569752877792,46.02261227776247,49.450338989762535,-17.29235695286104,-8.423927997610008,-39.320326240615714,-44.54764992447804,26.76716783323787,18.3399658203125,-6.910721843143051,9.59747314453125,-27.107344940080907,46.30229122914341,-8.754935897774772,27.94988218683727,-63.069069531249966,83.61893034885595,33.8447872272487,18.35240904230606,9,-19.514984130859375,-21.9599609375,-48.67247009277344,-49.869964599609375,-3.52996826171875,1,0.015977435703889764,-1.1594951282072987,717.7000122070312,-2.8411182442048006,729.8099975585938,1.7731533356317877,730.719970703125,0.015977435703889764
6158,2015-09-09,721.0,738.489990234375,720.239990234375,737.8499755859375,275600.0,-0.01625025389330126,1.0132371853138613,-1.7089250120708652,41.679515261061816,48.16163294513508,-0.2213628164132615,4.238105152258186,-26.110852976564274,-32.369135026323875,26.26123802790457,18.25,-6.4050858821157135,-2.6519989013671648,-39.12720979256471,33.823211989830384,-20.88960434696594,15.58560654423161,-49.78111465429686,29.547278020307893,-14.703509816359045,18.2376054455988,9,-0.05499267578125,-10.04998779296875,-36.76249694824219,-37.959991455078125,16.42999267578125,2,0.020804438280166426,-1.484347777215759,732.9099731445312,-1.1594951282072987,717.7000122070312,-2.8411182442048006,729.8099975585938,0.020804438280166426
6159,2015-09-10,720.9299926757812,727.0399780273438,719.219970703125,720.5,243600.0,-9.70975370578886e-05,-4.230684439363939,-0.025518890136559568,44.68397990713141,46.81945585753875,2.402653765244395,4.523493261049225,-24.83593762438636,-32.12295182371281,25.221143828177052,7.82000732421875,-3.128419949349336,-2.7115051269531705,-39.1898818306247,33.76687157671836,-20.950693478788935,15.527683224882594,-48.36068523230472,29.26925044055373,-17.926344364376167,18.23918835183575,9,0.0150146484375,-9.97998046875,-36.57249450683594,-37.769989013671875,18.8900146484375,3,0.019946465022824267,1.0132371853138613,721.0,-1.484347777215759,732.9099731445312,-1.1594951282072987,717.7000122070312,0.019946465022824267
6160,2015-09-11,727.4400024414062,728.1300048828125,715.02001953125,716.0,207400.0,0.009030016550515052,1.0452383559556853,26.60511000709723,60.013606395374566,47.293490493014254,-4.124046417702743,-3.0593347827583557,-30.241714199256194,-38.43901666521526,22.64079470235794,13.1099853515625,0.8267444708282028,4.3800048828125,-31.427429581049296,40.187439346674296,-13.523712349118341,22.28372211474334,-53.54728134211177,55.675928442195314,2.431364261321491,17.90371723193088,9,-6.4949951171875,-16.489990234375,-38.66249084472656,-39.8599853515625,16.58001708984375,4,0.013031975746362168,-4.230684439363939,720.9299926757812,1.0132371853138613,721.0,-1.484347777215759,732.9099731445312,0.013031975746362168
6161,2015-09-14,719.9299926757812,729.489990234375,718.0800170898438,728.0,183000.0,-0.010323888898631117,1.0651557917179897,-0.7054200701050509,64.08871759659188,48.79421227600845,2.6521436187900918,2.9196533892845764,-21.64522593704646,-30.81955519033943,19.947795788307563,11.40997314453125,1.4557335469489772,-2.0630035400390625,-36.842734227262554,32.71672714718443,-19.452868883650808,15.326861803572683,-44.74032619378511,20.92023550705793,-34.963982652226015,17.389865343611735,9,1.0150146484375,-8.97998046875,-30.022491455078125,-32.3499755859375,26.010009765625,0,0.03351715462378224,1.0452383559556853,727.4400024414062,-4.230684439363939,720.9299926757812,1.0132371853138613,721.0,0.03351715462378224
6162,2015-09-15,729.4400024414062,729.9400024414062,718.489990234375,722.47998046875,226500.0,0.013209631300786562,1.8768795479116986,-0.8624554716039299,65.89569841505792,50.81530581543808,-5.307480766292997,-8.087132243729798,-30.044813559461772,-40.306129496779704,17.05363646008074,11.45001220703125,0.2743965641690238,8.134005737304733,-25.40425405767064,41.67226553228011,-8.635124160182954,24.90313563479242,-52.97932948436255,61.44014022240022,1.4369749237987435,16.769129897487687,9,-3.290008544921875,-18.489990234375,-38.092498779296875,-41.8599853515625,15.8499755859375,1,0.014476855564885316,1.0651557917179897,719.9299926757812,1.0452383559556853,727.4400024414062,-4.230684439363939,720.9299926757812,0.014476855564885316
6163,2015-09-16,732.719970703125,734.0399780273438,726.3699951171875,728.3699951171875,183900.0,0.004496556606082613,1.1945618385665886,0.6249945191304271,61.45589542074827,52.405981825610525,-6.381895196434812,-13.100437926143059,-32.336140122773486,-43.53808209051738,14.002331754775271,7.66998291015625,-0.7760528401923921,12.087976074218773,-19.847326455807433,44.02327860424498,-3.8796751907942735,28.05562733923182,-55.0137114005347,93.05988325637068,30.171572655741492,15.967651265013094,9,-6.569976806640625,-21.76995849609375,-38.81996154785156,-45.13995361328125,28.87005615234375,2,-0.004558311433913054,1.8768795479116986,729.4400024414062,1.0651557917179897,719.9299926757812,1.0452383559556853,727.4400024414062,-0.004558311433913054
6164,2015-09-17,734.6199951171875,747.0,732.25,734.6699829101562,209800.0,0.0025931112703796444,-5.158692134201506,-0.011491511154763575,54.97470957358045,53.39877980793612,-8.571955556009584,-17.098668895100218,-32.80047522231405,-45.224950930032264,10.708625067060035,14.75,-0.02907946029517916,14.763500976562455,-14.822610203390354,44.34961215651526,-0.029554613413893094,29.556556566538802,-55.69306119596149,61.288266279868694,0.7954775873632798,14.793055589976403,9,-4.339996337890625,-23.66998291015625,-38.225006103515625,-45.839996337890625,27.6199951171875,3,0.0038251035600325167,1.1945618385665886,732.719970703125,1.8768795479116986,729.4400024414062,1.0651557917179897,719.9299926757812,0.0038251035600325167
6165,2015-09-18,724.989990234375,734.4299926757812,722.1699829101562,727.25,492500.0,-0.013108824898342641,-2.1037903487491696,45.211233211233214,49.34529300549842,54.24000309475636,0.33797042532955857,-8.976377928066995,-21.887037457352562,-35.44632220055007,7.180996610766383,12.45001220703125,1.2569929177271888,5.798495483398483,-22.617846554062908,34.214837520859874,-8.409675535332212,20.00666650212918,-43.34013366999807,23.893420566664908,-32.19015233914523,14.208171018730683,9,6.02001953125,-14.03997802734375,-23.979995727539062,-32.899993896484375,43.08001708984375,4,0.020455478406052885,-5.158692134201506,734.6199951171875,1.1945618385665886,732.719970703125,1.8768795479116986,729.4400024414062,0.020455478406052885
6166,2015-09-21,728.4000244140625,735.3900146484375,725.5700073242188,726.9000244140625,304300.0,0.004703560360309389,-3.7211185774230464,-0.6637139462028735,56.209367892053265,55.371864829677556,-1.558548493964281,-10.774534503102132,-24.332473110652018,-38.51618511594734,7.185058287025221,10.4000244140625,1.5558281590907654,7.834527587890648,-19.498743404018228,35.16779857979952,-5.83210790806379,21.501163083845086,-44.13616211226065,34.7598414071264,-20.36276123060624,13.666635495954463,9,2.6099853515625,-17.45001220703125,-14.395034790039062,-23.315032958984375,34.8599853515625,0,0.021444253972605853,-2.1037903487491696,724.989990234375,-5.158692134201506,734.6199951171875,1.1945618385665886,732.719970703125,0.021444253972605853
6167,2015-09-22,728.0,749.989990234375,726.2999877929688,730.1500244140625,833700.0,-0.0005491823183069178,-7.53686271059693,-1.433349609375,56.9040676104829,57.063481757391,-2.154853788063633,-7.364687014873084,-23.04996970817558,-37.61950105441838,6.666822227136674,23.69000244140625,2.098830662298951,5.284002685546852,-16.460560874513362,27.028566245607067,-5.588279094483255,16.15628446557696,-41.22669219027023,20.95620256996992,-32.96938063066139,10.872281780030107,9,4.5050048828125,-17.04998779296875,-13.58502197265625,-22.915008544921875,50.05999755859375,1,0.024642860496437047,-3.7211185774230464,728.4000244140625,-2.1037903487491696,724.989990234375,-5.158692134201506,734.6199951171875,0.024642860496437047
6168,2015-09-23,746.22998046875,747.3300170898438,720.1799926757812,730.4000244140625,445900.0,0.02504118196256866,2.011645069125672,-7.362686651904843,57.709521341985095,58.51076413904142,-18.360386113216123,-22.138063624157212,-39.881814908971364,-55.34699718066145,6.291571568491208,27.1500244140625,4.967368236007246,20.598983764648438,3.3160711981612394,37.881896331135636,11.957527481404782,29.240440047892093,-55.663671713541476,87.38674916616674,35.306792751644615,8.641456283243617,9,-13.7249755859375,-35.27996826171875,-31.81500244140625,-41.144989013671875,37.0,2,-0.0012596685552834774,-7.53686271059693,728.0,-3.7211185774230464,728.4000244140625,-2.1037903487491696,724.989990234375,-0.0012596685552834774
6169,2015-09-24,746.530029296875,748.5599975585938,740.0,741.239990234375,342300.0,0.00040208626827964444,-1.203340036448187,0.33417901125085786,58.36168473566197,58.32721728796224,-16.368506644525155,-20.306850675264286,-38.89068341032328,-55.22537506724916,5.91881571389123,8.55999755859375,6.087946543844282,18.885031127929665,1.7242247472285044,36.045837508630825,10.304627937579085,27.465434318280245,-52.398299652916535,88.39328674650446,37.581656874989314,8.580403190350568,9,-12.495025634765625,-35.58001708984375,-32.11505126953125,-41.445037841796875,37.87994384765625,3,0.020173331235955994,2.011645069125672,746.22998046875,-7.53686271059693,728.0,-3.7211185774230464,728.4000244140625,0.020173331235955994
6170,2015-09-25,753.47998046875,758.1400146484375,746.77001953125,748.72998046875,507000.0,0.009309673957015319,-1.62285987835098,0.8979139745246446,68.86730937457959,58.858171929960875,-21.496862440432096,-26.347267822436265,-44.44013771009713,-61.520069141626436,6.0911725923579265,11.6099853515625,9.398302815280204,24.399984741210915,3.793920415639718,45.00604906678211,14.096952578425316,34.70301690399651,-55.99675518936658,87.72383698027292,34.18328925292953,10.3030321627856,9,-15.16497802734375,-40.90997314453125,-35.3499755859375,-44.679962158203125,31.780029296875,4,0.011626068366375586,-1.203340036448187,746.530029296875,2.011645069125672,746.22998046875,-7.53686271059693,728.0,0.011626068366375586
6171,2015-09-28,730.7999877929688,752.4099731445312,730.6799926757812,752.27001953125,413800.0,-0.03010032550788111,-1.001838643564607,-4.520006681743421,48.96862618740751,56.977386126888604,3.2264913351489213,-3.4993654826409966,-20.478583412127364,-38.34390137174614,5.907631001070482,22.79998779296875,11.642210183733141,1.4994934082030795,-19.079734466131185,22.078721282537344,-8.790120528964053,11.789107345370212,-28.464219364061023,27.976788645795313,-20.86020222502137,10.289613937167141,9,8.360015869140625,-18.22998046875,-10.464981079101562,-21.999969482421875,60.69000244140625,0,0.05099893288696711,-1.62285987835098,753.47998046875,-1.203340036448187,746.530029296875,2.011645069125672,746.22998046875,0.05099893288696711
6172,2015-09-29,724.719970703125,739.989990234375,717.9000244140625,731.2999877929688,276400.0,-0.008319673223046387,-1.1849717613037796,0.30647449291430356,51.928243573470546,55.91875814385775,9.573295536061778,3.444832256984796,-13.126414499715906,-31.83714565774335,5.931735786366908,22.0899658203125,10.60320629955595,-5.017022705078148,-24.760898467366474,14.726853057210178,-14.88896058622231,4.854915176066015,-17.91986257665485,16.94818077574125,-32.91074052292478,9.871937881144161,9,13.300048828125,-12.14996337890625,-5.1949615478515625,-15.919952392578125,64.030029296875,1,0.053179214897456584,-1.001838643564607,730.7999877929688,-1.62285987835098,753.47998046875,-1.203340036448187,746.530029296875,0.053179214897456584
6173,2015-09-30,723.8300170898438,732.6699829101562,721.3400268554688,730.9199829101562,403600.0,-0.0012279965355691536,1.1397530921120884,1.0774996057769903,51.49055486260819,55.53162984263861,10.135444326202105,5.354366485791729,-10.80818721812875,-30.659412348624414,6.04267796348516,11.3299560546875,9.584319428917638,-6.379977416992233,-24.994748716420872,12.234793882436406,-15.687363066706553,2.9274082327220867,-12.922716441616217,14.736565891896156,-36.16835467921059,9.307385649714295,9,14.19000244140625,-0.795013427734375,-12.8800048828125,-15.029998779296875,71.55999755859375,2,0.07492087809066206,-1.1849717613037796,724.719970703125,-1.001838643564607,730.7999877929688,-1.62285987835098,753.47998046875,0.07492087809066206
6174,2015-10-01,736.3499755859375,738.0599975585938,715.9199829101562,732.8099975585938,334300.0,0.017296821353762315,5.3620530898950305,-0.49929408928909624,54.313086959013845,56.083606948584766,-2.3616637748730227,-7.085454843525213,-21.906118084484888,-42.69930661392834,6.240630075953201,22.1400146484375,7.742296116022203,5.858480834960915,-12.957948543864632,24.67491021378646,-3.5497338544519152,15.266695524373745,-21.66405781769322,48.38933519146838,-1.8330987130916014,9.40821468941278,10,0.680023193359375,-13.254974365234375,-25.39996337890625,-27.549957275390625,60.94000244140625,3,0.06366538526127963,1.1397530921120884,723.8300170898438,-1.1849717613037796,724.719970703125,-1.001838643564607,730.7999877929688,0.06366538526127963
6175,2015-10-02,740.780029296875,742.0499877929688,724.1400146484375,730.3499755859375,369500.0,0.0060162339347025195,1.76176,2.946361144157658,60.40316936901929,56.54958489046988,-4.82360771696483,-11.22714413601227,-24.961331027577216,-46.62089650113387,6.008032036158477,17.90997314453125,6.663782146120525,9.74003295898433,-9.624329283691964,29.104395201660623,0.057851837646126114,19.422214080322533,-24.86004638671875,68.12839967082154,13.612870735978532,9.682181121338173,10,-3.750030517578125,-10.135009765625,-29.83001708984375,-31.980010986328125,42.699951171875,4,0.058897300307985345,5.3620530898950305,736.3499755859375,1.1397530921120884,723.8300170898438,-1.1849717613037796,724.719970703125,0.058897300307985345
6176,2015-10-05,747.280029296875,750.0,741.5700073242188,750.0,331300.0,0.00877453460262645,5.198590790772821,-0.2607820418290556,59.176967394546395,56.80212931092138,-9.34674856713275,-16.229556925024895,-29.787897118390674,-52.59166803995356,6.324199526611906,9.219970703125,6.634065116842635,14.761032104492188,-4.830494621470962,34.35255883045534,4.965268741510613,24.556795467473762,-31.36004638671875,92.01886930996996,36.79384960911571,9.79576336298158,10,-10.250030517578125,-16.635009765625,-36.33001708984375,-38.480010986328125,42.3699951171875,0,0.05082429474863104,1.76176,740.780029296875,5.3620530898950305,736.3499755859375,1.1397530921120884,723.8300170898438,0.05082429474863104
6177,2015-10-06,744.6199951171875,747.0900268554688,740.1300048828125,746.780029296875,285300.0,-0.003559621661762269,4.007157284622815,0.7941387667175298,56.160703452041496,56.630038434260975,-4.560864270649404,-13.33072954204863,-25.422466749012983,-49.44076270130597,6.407670064124749,7.1500244140625,8.04852476588485,11.515496826171898,-8.811346588687911,31.842340241031707,1.35207511874205,21.678918533601745,-25.322409667968714,84.21360861225682,32.379257225230184,10.16342170742989,10,-7.589996337890625,-13.9749755859375,-33.66998291015625,-35.819976806640625,42.6600341796875,1,0.06294485163510966,5.198590790772821,747.280029296875,1.76176,740.780029296875,5.3620530898950305,736.3499755859375,0.06294485163510966
6178,2015-10-07,736.0,748.1099853515625,733.1500244140625,748.1099853515625,267100.0,-0.011576368045060237,1.4706819212741293,5.606385984741452,50.667959453295424,55.77518006955358,2.7439599238957726,-3.7200838793837647,-15.573757845517775,-40.498303775639215,6.475769131127923,14.9599609375,8.256472764139062,2.1455017089843977,-17.39243831348483,21.683441731453627,-7.623468302250217,11.914471720219012,-13.595020214843771,58.92020839340434,7.939604610475996,9.768970011234623,10,1.029998779296875,-5.35498046875,-25.04998779296875,-27.199981689453125,39.21002197265625,2,0.07167119565217384,4.007157284622815,744.6199951171875,5.198590790772821,747.280029296875,1.76176,740.780029296875,0.07167119565217384
6179,2015-10-08,735.3099975585938,740.989990234375,730.9500122070312,739.8900146484375,261700.0,-0.0009375033171280522,1.9616592998028501,0.3782017035431682,55.468420014295006,54.28641458507751,1.8718745699683268,-2.000075190185953,-13.816323464445986,-39.54517627750943,6.650645054123629,10.03997802734375,8.474442499666225,0.7364990234375455,-17.833194068297416,19.306192115172507,-8.548347522429935,10.021345569305026,-10.04621498437507,43.19408057778092,-10.749677628462798,9.284846545867506,10,-1.14501953125,0.540008544921875,-25.664993286132812,-26.509979248046875,19.94000244140625,3,0.0817070586410138,1.4706819212741293,736.0,4.007157284622815,744.6199951171875,5.198590790772821,747.280029296875,0.0817070586410138
6180,2015-10-09,736.9199829101562,737.2999877929688,729.0499877929688,732.75,222900.0,0.0021895327914867035,2.346860956012529,-0.9104732205919589,54.60239775325206,54.91238920350468,-2.608489362066848,-3.0181724446580347,-14.393920866815279,-40.89692842718932,7.115194016168537,8.25,7.234130655984245,1.8724853515625455,-16.412307600327267,20.157278303452358,-7.269911124382361,11.014881827507452,-9.026101770000082,37.565587262742355,-18.028000202980913,9.142396475944924,10,-3.959991455078125,-1.069976806640625,-30.3499755859375,-28.119964599609375,38.6199951171875,4,0.08192204922816937,1.9616592998028501,735.3099975585938,1.4706819212741293,736.0,4.007157284622815,744.6199951171875,0.08192204922816937
6181,2015-10-12,744.0599975585938,745.8599853515625,730.7000122070312,738.3300170898438,165100.0,0.00968899583946814,2.249741596995983,1.374101667130165,58.08660600849083,55.596651696284724,-8.57111033745798,-8.703996615476285,-20.587819616877823,-47.626471493705935,7.32433487156502,15.15997314453125,5.967917569160932,7.805999755859375,-9.433234558129811,25.04523406984856,-0.813617401135275,16.425616912854025,-15.010009765625,78.75137297096506,18.000755993859514,8.619617156994616,10,-11.100006103515625,-8.209991455078125,-37.149993896484375,-35.259979248046875,28.94000244140625,0,0.052979575624950925,2.346860956012529,736.9199829101562,1.9616592998028501,735.3099975585938,1.4706819212741293,736.0,0.052979575624950925
6182,2015-10-13,740.0,745.0,738.760009765625,741.1300048828125,226500.0,-0.005456545939729884,-2.4570723294897374,-0.1972092032381764,46.3409020842146,55.02446805424099,-2.3643373747330543,-4.018328700113898,-15.481070529648946,-43.24090877229946,7.5183734488010305,6.239990234375,2.7362303985829612,3.2180023193359375,-13.78778320383742,20.223787842509296,-5.284890442250685,11.72089508092256,-10.95001220703125,57.450228801808635,0.0660570792669688,8.502892761586658,10,-7.040008544921875,-3.41998291015625,-27.857498168945312,-31.199981689453125,43.3499755859375,1,0.06709462758657092,2.249741596995983,744.0599975585938,2.346860956012529,736.9199829101562,1.9616592998028501,735.3099975585938,0.06709462758657092
6183,2015-10-14,729.3800048828125,742.9299926757812,727.7100219726562,739.030029296875,230300.0,-0.014351344752956074,-1.3433382825568065,8.539807713081991,41.01622148387443,53.547038557003276,10.1981605260886,6.68116152501193,-4.103772342888192,-32.3102080398304,7.725898619171686,15.219970703125,3.190723649806614,-7.23499450683596,-24.4727510259911,10.002762012319181,-15.853872766413588,1.3838837527416672,28.760009765625,9.201026334285013,-42.43233698867118,8.61887825957757,10,7.69000244140625,7.20001220703125,-17.207504272460938,-20.579986572265625,49.67999267578125,2,0.07938252217836039,-2.4570723294897374,740.0,2.249741596995983,744.0599975585938,2.346860956012529,736.9199829101562,0.07938252217836039
6184,2015-10-15,737.4299926757812,738.489990234375,727.7100219726562,730.030029296875,276200.0,0.011036754146094507,1.264709087994871,-0.7668336432519955,41.688249703674444,51.46760303863162,2.58983281131691,-1.209527489085417,-11.574540567265217,-39.98755022489854,7.227048865516894,10.77996826171875,4.01095245718659,0.6744934082031477,-16.540589050656195,17.88957586706249,-7.933047821226523,9.282034637632819,20.10142211914058,53.5536656477306,6.217595017786444,8.607541229429668,10,1.425018310546875,-0.8499755859375,-21.48248291015625,-28.629974365234375,46.3900146484375,3,0.05123202157778972,-1.3433382825568065,729.3800048828125,-2.4570723294897374,740.0,2.249741596995983,744.0599975585938,0.05123202157778972
6185,2015-10-16,739.8200073242188,744.5999755859375,734.1799926757812,743.0599975585938,288800.0,0.003241005481436021,2.297490970196821,-0.4378386849333146,55.913990542993524,51.10505005512575,0.05511380222992557,-2.562952505556268,-12.87559177475896,-41.86429103496448,7.203686990524444,10.41998291015625,5.139536062099523,2.3230072021484602,-14.01341056394699,18.65942496824391,-5.845201680899208,10.491216085196129,17.114979614257777,66.72181700177221,16.237280399668663,8.168208883047702,10,-1.910003662109375,-3.239990234375,-23.87249755859375,-31.019989013671875,41.6300048828125,4,0.020856414429218262,1.264709087994871,737.4299926757812,-1.3433382825568065,729.3800048828125,-2.4570723294897374,740.0,0.020856414429218262
6186,2015-10-19,744.02001953125,744.510009765625,735.3800048828125,740.75,211200.0,0.005677073025129209,3.2964728860294117,-1.0092683294401326,62.9739496915419,51.862077415070246,-5.203126003159014,-5.831750368480812,-16.150399668992122,-45.501916226498224,7.125047251102975,9.1300048828125,5.151151016490303,5.7420196533203125,-10.253168396723822,21.737207703364447,-2.255574371701755,13.73961367834238,12.330468107910065,94.33208956541078,37.96937005802191,7.99759402502206,10,-6.110015869140625,-6.990020751953125,-28.072509765625,-35.220001220703125,35.63995361328125,0,0.04236439567305195,2.297490970196821,739.8200073242188,1.264709087994871,737.4299926757812,-1.3433382825568065,729.3800048828125,0.04236439567305195
6187,2015-10-20,745.9400024414062,747.0900268554688,740.9299926757812,746.0,198300.0,0.002580552753628673,4.499904634751097,-0.01834776765715992,64.65984307796407,53.41673115114454,-7.728957192179564,-6.681357887750664,-17.267236716942534,-46.74859131027415,6.200922045278255,6.1600341796875,4.1398102149389615,6.7650024414062955,-8.809913363076362,22.339918245888953,-1.0224554608349763,14.552460343647567,9.837675884423788,94.06592299116282,31.09780397879554,7.787457902241308,10,-8.53997802734375,-8.910003662109375,-29.99249267578125,-34.989990234375,40.1500244140625,1,0.036276372724385775,3.2964728860294117,744.02001953125,2.297490970196821,739.8200073242188,1.264709087994871,737.4299926757812,0.036276372724385775
6188,2015-10-21,745.2899780273438,750.0999755859375,741.4000244140625,749.4000244140625,133300.0,-0.0008714164838123928,2.1579063971199113,68.50356052899288,57.034929460030874,53.590787756226305,-6.2833257380602845,-6.435308499637017,-15.957870052142539,-45.41805176145499,5.65532448963681,8.699951171875,2.7490012838445637,6.16197814941404,-9.328742588365458,21.652698887193537,-1.5833822194756522,13.907338518303732,9.926347171422776,78.51716157312376,13.138788163229634,7.745360368889749,10,-6.384979248046875,-8.259979248046875,-26.739974975585938,-34.3399658203125,40.6700439453125,2,0.05106736797847744,4.499904634751097,745.9400024414062,3.2964728860294117,744.02001953125,2.297490970196821,739.8200073242188,0.05106736797847744
6189,2015-10-22,761.5900268554688,761.9099731445312,747.219970703125,750.0,353300.0,0.021870747371738997,1.4023056768558952,-2.8199260458278266,63.79788574679952,54.61250864439825,-20.633338170348793,-22.713799105930093,-31.61898298622782,-60.9738946339412,5.303007505286163,16.6199951171875,2.269087471446028,21.70902709960933,3.4810325641186637,39.937021635099995,12.59502983186394,30.82302436735472,-33.8800048828125,98.84620802591961,32.418802987178665,9.113997267745345,10,-16.780029296875,-22.675048828125,-43.04002380371094,-50.6400146484375,22.17999267578125,3,0.022938812336155134,2.1579063971199113,745.2899780273438,4.499904634751097,745.9400024414062,3.2964728860294117,744.02001953125,0.022938812336155134
6190,2015-10-23,762.239990234375,767.1300048828125,758.0700073242188,766.5800170898438,260700.0,0.0008534294777859941,2.3308799605066812,-0.37446219146773674,60.75326936171109,54.908804572533825,-19.348668588241253,-23.899157329850595,-32.18731005500581,-60.96491828088028,4.552328250906761,9.05999755859375,3.159452971099654,21.920989990234375,1.976914136054802,41.86506584441395,11.948952063144588,31.89302791732416,-33.845969238281214,84.59837906003938,20.523774696158085,9.972037927089765,10,-14.819976806640625,-20.714996337890625,-41.62498474121094,-51.28997802734375,17.0,4,0.028311315814338656,1.4023056768558952,761.5900268554688,2.1579063971199113,745.2899780273438,4.499904634751097,745.9400024414062,0.028311315814338656
6191,2015-10-26,768.0700073242188,772.0999755859375,760.8300170898438,764.1500244140625,224800.0,0.0076485321742973955,-1.1344623298557928,-0.9032162796911697,66.12126964465693,57.10662319036074,-23.931333862824886,-28.241806549023977,-37.937186182852315,-66.03776351449369,4.912837938744857,11.26995849609375,3.816135922394551,25.887506103515648,2.948486961969479,48.826525245061816,14.417996532742563,37.35701567428873,-38.12654697265623,87.07099624233143,24.48865077208842,11.469509570773068,10,-18.165008544921875,-24.060028076171875,-47.089996337890625,-57.1199951171875,1.05999755859375,0,0.017420293404536658,2.3308799605066812,762.239990234375,1.4023056768558952,761.5900268554688,2.1579063971199113,745.2899780273438,0.017420293404536658
6192,2015-10-27,763.260009765625,771.280029296875,755.77001953125,769.0,306900.0,-0.006262446798763421,2.0116381047192395,-1.4642896068509148,69.77654699934288,60.30221491430168,-17.29352336562613,-21.49869303892865,-33.16286148464292,-60.44808520096126,5.311900422791411,15.510009765625,4.477324572757425,19.150506591796898,-4.0851194569830795,42.386132640576875,7.532693567406909,30.768319616186886,-30.787158500000032,71.20527726307586,7.822627453705515,11.61781302439001,10,-13.355010986328125,-19.250030517578125,-42.279998779296875,-52.30999755859375,-5.8900146484375,1,0.021486732134626374,-1.1344623298557928,768.0700073242188,2.3308799605066812,762.239990234375,1.4023056768558952,761.5900268554688,0.021486732134626374
6193,2015-10-28,778.0599975585938,780.27001953125,760.3699951171875,763.27001953125,285300.0,0.019390492890507094,1.071837756603132,-2.5766556080132705,75.74369801023843,64.08615361503102,-27.336834608828212,-33.758406673403215,-47.92463963524938,-74.42151884260625,5.922574384592225,19.9000244140625,4.602746926964073,31.23899536132808,5.451066794155736,57.02692392850042,18.34503107774185,44.13295964491431,-43.20951883375005,93.31310527210005,26.24583245581033,12.893964283586172,10,-20.834991455078125,-29.964996337890625,-56.332489013671875,-67.1099853515625,-17.07000732421875,2,0.010320578518458356,2.0116381047192395,763.260009765625,-1.1344623298557928,768.0700073242188,2.3308799605066812,762.239990234375,0.010320578518458356
6194,2015-10-29,783.22998046875,787.9000244140625,776.9600219726562,779.5599975585938,309000.0,0.006644709824921824,-1.466760708756236,0.24813984871182201,76.74095345639043,66.40026060540845,-28.303262070218125,-37.14038612571221,-53.122244243679006,-78.68801168786217,6.415125828429437,10.94000244140625,6.695769110343122,34.06497802734373,4.100379470944631,64.02957658374282,19.08267874914418,49.047277305543275,-44.74593847939377,85.46516266541038,14.06028254036785,14.982299278199532,10,-21.5899658203125,-31.319976806640625,-61.502471923828125,-72.27996826171875,-31.05999755859375,3,0.003485619258691175,1.071837756603132,778.0599975585938,2.0116381047192395,763.260009765625,-1.1344623298557928,768.0700073242188,0.003485619258691175
6195,2015-10-30,784.4099731445312,789.52001953125,779.739990234375,786.4299926757812,280200.0,0.0015065724055596252,1.3853516933382954,-0.5504166043007533,75.02168742553226,67.73889813140738,-25.13635746564239,-36.76932139122425,-53.93501864775135,-79.03693891695309,7.212589680784208,9.780029296875,10.596309391586601,33.06347351074214,-0.4709177184718101,66.5978647399561,16.296277896135166,49.83066912534912,-40.98433291270442,84.85912181712963,13.789355104792108,16.76719561460699,10,-19.184967041015625,-31.689971923828125,-61.91746520996094,-73.4599609375,11.6800537109375,4,-0.0008158407404177392,-1.466760708756236,783.22998046875,1.071837756603132,778.0599975585938,2.0116381047192395,763.260009765625,-0.0008158407404177392
6196,2015-11-02,785.260009765625,789.6799926757812,774.0900268554688,783.9099731445312,248900.0,0.001083663709279703,2.059855168819967,-0.6683284989122552,79.23016279711459,69.35782254464634,-21.81543316011323,-36.499448084309506,-53.19565729800365,-79.09458309008164,8.040820340243062,15.5899658203125,14.213964332273918,32.01451110839844,-4.700907048103545,68.72992926490042,13.656802030147446,50.37222018664943,-36.303044017867364,86.96553697840639,13.58751870696608,18.357709078250977,11,-19.720001220703125,-32.46002197265625,-59.8175048828125,-72.69000244140625,-1.45001220703125,0,-0.00766627544556453,1.3853516933382954,784.4099731445312,-1.466760708756236,783.22998046875,1.071837756603132,778.0599975585938,-0.00766627544556453
6197,2015-11-03,791.489990234375,795.0,783.4600219726562,784.510009765625,285800.0,0.007933653046472422,-1.541857682534988,5.170215651702157,92.52359334204746,73.30100742042596,-23.361355794353358,-41.14766892461523,-57.21752708847362,-84.44383006732755,9.109063398601664,11.53997802734375,16.580378652450463,35.90099182128904,-4.312926094077966,76.11490973665605,15.79403286360548,56.0079507789726,-36.83180071669403,89.86425275565848,8.02259174499136,20.106958957683506,11,-20.3800048828125,-36.029998779296875,-65.62498474121094,-78.91998291015625,-13.79998779296875,1,-0.02825049669287827,2.059855168819967,785.260009765625,1.3853516933382954,784.4099731445312,-1.466760708756236,783.22998046875,-0.02825049669287827
6198,2015-11-04,788.75,796.77001953125,786.0999755859375,790.989990234375,227100.0,-0.0034618128696278783,-1.8302357207615594,-0.3209164043371808,87.89130483765575,75.97805398607665,-15.430982831890788,-36.104237924663494,-52.35051820964782,-80.7010830360839,9.979657390846867,10.6700439453125,18.219313176106084,30.523501586914108,-11.17289789014012,72.21990106396834,9.675301848386994,51.37170132544122,-27.637120805148015,64.63835043556188,-19.923087274650356,20.848199738527093,11,-12.47998046875,-32.404998779296875,-63.454986572265625,-76.17999267578125,-32.8699951171875,2,-0.03978447528724249,-1.541857682534988,791.489990234375,2.059855168819967,785.260009765625,1.3853516933382954,784.4099731445312,-0.03978447528724249
6199,2015-11-05,795.3900146484375,797.969970703125,788.1500244140625,789.25,193700.0,0.008418402089936716,-1.3549128379268454,-2.741089918256131,88.6063518259231,79.07284092654464,-18.743321124890485,-40.066664530563685,-57.33310109718775,-86.31797133385999,10.790481665894918,9.8199462890625,19.979927177856666,34.159515380859375,-9.20863135647835,77.5276621181971,12.47544201219057,55.84358874952818,-27.858850193033845,89.19613852048184,2.27987154905054,21.684073368668862,11,-18.52001953125,-38.445037841796875,-64.86250305175781,-82.82000732421875,-34.8900146484375,3,-0.04324925354923814,-1.8302357207615594,788.75,-1.541857682534988,791.489990234375,2.059855168819967,785.260009765625,-0.04324925354923814
6200,2015-11-06,797.2899780273438,803.25,792.7999877929688,792.7999877929688,370100.0,0.002388719174134968,-3.6548039802077104,0.7312670232012565,88.23020781043441,81.52938961163103,-16.92883642540278,-39.22294354781093,-58.11675194470604,-87.13425347767713,11.635695274352942,10.45001220703125,22.98235683229666,33.04097900390627,-11.588111595311375,77.67006960312392,10.726433704297506,55.35552430351504,-23.67105232239578,79.56094834821886,-6.152176261727263,22.314545299608806,11,-17.77996826171875,-33.594970703125,-67.22747802734375,-84.719970703125,-35.989990234375,4,-0.05659169983400958,-1.3549128379268454,795.3900146484375,-1.8302357207615594,788.75,-1.541857682534988,791.489990234375,-0.05659169983400958
6201,2015-11-09,783.47998046875,798.4099731445312,780.7999877929688,796.5499877929688,244600.0,-0.01732117289717161,1.0976781890819995,-2.9109211027132837,73.01371944032645,81.88907543840699,-0.7856797912146476,-23.51384463443719,-43.37980186749439,-72.48391873649564,12.710750148322255,17.6099853515625,23.964423808795914,17.259982299804733,-27.095941344728203,61.61590594433767,-4.917979522461678,39.437944122071144,-3.934839904791602,11.937600082648897,-69.71500682408333,22.177961822266443,11,-1.66998291015625,-17.999969482421875,-49.64247131347656,-70.90997314453125,-18.78997802734375,0,0.016094918442171702,-3.6548039802077104,797.2899780273438,-1.3549128379268454,795.3900146484375,-1.8302357207615594,788.75,0.016094918442171702
6202,2015-11-10,789.6500244140625,791.72998046875,780.8599853515625,782.0499877929688,163700.0,0.007875177540108913,-1.1783466757994778,-0.5814867912897698,75.47085305515662,81.85875933228678,-3.1498719711646572,-27.166347723804847,-48.19680992507983,-77.72833986388173,13.84390232353525,10.8699951171875,25.59575947646124,20.947525024414062,-22.782747281741194,64.67779733056932,-0.917611128663566,42.81266117749169,13.5999755859375,39.42107710000245,-40.86721795723081,21.865136153077646,11,-0.980010986328125,-24.170013427734375,-55.81251525878906,-77.08001708984375,-34.34002685546875,1,-0.007395715411776527,1.0976781890819995,783.47998046875,-3.6548039802077104,797.2899780273438,-1.3549128379268454,795.3900146484375,-0.007395715411776527
6203,2015-11-11,787.280029296875,793.489990234375,785.010009765625,789.6500244140625,93700.0,-0.0030013234267245448,-1.4543960994223328,-0.31183996016672155,67.55981907218171,80.83863328959693,0.743735441370518,-21.32980976544809,-44.421196526759104,-74.43439208668565,14.369621506746899,8.47998046875,26.385458472245773,15.682528686523483,-24.618561288853243,55.98361866190021,-4.46801630116488,35.833073674211846,15.522170410156264,28.86431171684053,-47.04923123923821,20.150544987688356,11,1.389984130859375,-21.800018310546875,-53.44252014160156,-74.71002197265625,-45.4000244140625,2,-0.012181214432726906,-1.1783466757994778,789.6500244140625,1.0976781890819995,783.47998046875,-3.6548039802077104,797.2899780273438,-0.012181214432726906
6204,2015-11-12,775.2100219726562,783.989990234375,774.27001953125,777.0,315400.0,-0.01533127588032246,-4.297011425435314,0.7552665464846768,57.668221955188926,78.91047045955877,12.914580711463032,-6.623905830507056,-31.583933879963297,-61.565745386330036,14.589204862481381,13.010009765625,27.160505815858187,1.7235198974609602,-35.23765456601245,38.68469436093437,-16.757067334275803,20.204107129197723,27.153333447265595,3.2436268976091385,-68.6148043607386,18.480587231736727,11,13.459991455078125,-9.730010986328125,-41.37251281738281,-62.6400146484375,-32.260009765625,3,-0.024935200193432983,-1.4543960994223328,787.280029296875,-1.1783466757994778,789.6500244140625,1.0976781890819995,783.47998046875,-0.024935200193432983
6205,2015-11-13,755.25,789.6099853515625,746.0,789.25,469800.0,-0.025747889484019515,1.5120980501079366,18.99464657141883,43.50556953461782,74.94107120817024,31.62944280327497,15.337736744419772,-11.043438998837473,-40.82083705416494,15.582332749804978,43.6099853515625,25.424070233412067,-19.008001708984352,-53.57705659486419,15.561053176895484,-36.29252915192433,-1.7234742660443771,45.989621984374935,17.64931261172607,-50.124999030939435,17.28452744293994,11,19.375,10.230010986328125,-20.242507934570312,-42.67999267578125,-10.42999267578125,4,0.006951340615690249,-4.297011425435314,775.2100219726562,-1.4543960994223328,787.280029296875,-1.1783466757994778,789.6500244140625,0.006951340615690249
6206,2015-11-16,775.5399780273438,775.7100219726562,751.2999877929688,753.1400146484375,303400.0,0.026865247305321027,1.1468759142503617,-0.6588224523207721,55.37746061019124,70.81372312685289,10.969210130059992,-2.6032382782314016,-30.114803954130025,-60.21067288502604,16.62913050221211,24.4100341796875,23.4839915095298,-0.2940216064453125,-31.796654403718662,31.208611190828037,-16.04533800508193,15.457294792191306,22.385266637968698,62.20253548496548,-4.925545603286764,15.751316398636657,11,-0.91497802734375,-10.059967041015625,-41.134979248046875,-62.969970703125,-31.19000244140625,0,-0.01836138772703333,1.5120980501079366,755.25,-4.297011425435314,775.2100219726562,-1.4543960994223328,787.280029296875,-0.01836138772703333
6207,2015-11-17,773.0,782.0,767.5499877929688,780.2999877929688,197300.0,-0.003275109084388439,1.7009337797831259,-0.32589284497862403,47.5176616919892,66.32776277733439,11.857503277600244,2.179705858993998,-26.850939980250587,-56.73083695697824,17.758821469142593,14.45001220703125,21.67430971898125,-4.1869995117187955,-32.440527320888805,24.066528297451214,-18.3137634163038,9.93976439286621,21.809729985393687,56.85408623322144,-6.674182053050487,14.126763904585015,11,1.625,-7.519989013671875,-38.595001220703125,-60.42999267578125,-32.44000244140625,1,-0.010750320256913026,1.1468759142503617,775.5399780273438,1.5120980501079366,755.25,-4.297011425435314,775.2100219726562,-0.010750320256913026
6208,2015-11-18,783.3499755859375,784.1500244140625,770.510009765625,772.4099731445312,169400.0,0.013389360395779537,1.1754235679485245,-1.4986329774336764,50.05602014217605,62.044392590251384,0.7386575393525163,-5.4522518588191815,-35.957884264465065,-65.84273855682306,18.831225148893857,13.6400146484375,19.657149742331512,4.259976196289017,-19.75702582403676,28.276978216614793,-7.748524813873814,16.26847720645185,8.53117060033253,85.64546693799632,23.863802593329318,12.008501010162863,11,-8.7249755859375,-17.869964599609375,-48.57997131347656,-70.77996826171875,-41.47998046875,2,-0.035794956151457225,1.7009337797831259,773.0,1.1468759142503617,775.5399780273438,1.5120980501079366,755.25,-0.035794956151457225
6209,2015-11-19,779.0599975585938,786.1900024414062,777.1699829101562,783.0,155700.0,-0.005476451344923916,-1.3367830177491402,-0.36014639507701923,47.572825749856015,57.526905694631566,2.7587309894406644,0.22518446725553076,-30.446839351593212,-60.386781339548065,19.081524592717567,9.02001953125,15.879139574865803,-0.903500366210892,-23.46741987131088,21.660419138889097,-12.18546011876083,10.378459386339046,10.068279856500112,75.80832071389183,16.245786035549017,11.281959752549994,11,-6.855010986328125,-13.579986572265625,-42.2349853515625,-66.489990234375,-29.8800048828125,3,-0.047724171170763885,1.1754235679485245,783.3499755859375,1.7009337797831259,773.0,1.1468759142503617,775.5399780273438,-0.047724171170763885
6210,2015-11-20,783.8200073242188,785.8400268554688,780.1900024414062,784.3599853515625,215400.0,0.006109939902628536,2.2285290783852125,0.13705017582451628,49.36908373940561,54.899723950084805,-4.596279158411676,-2.9884285112975704,-34.115163929494884,-64.04093029174169,19.01576469320638,6.780029296875,12.90591502648465,2.7775085449218295,-18.227928266683648,23.782945356527307,-7.725209860880909,13.280226950724568,2.720573445969535,93.20723954670613,35.57798321895814,10.502718405802748,11,-14.07501220703125,-15.105010986328125,-46.10249328613281,-71.25,-33.6500244140625,4,-0.052142066718490976,-1.3367830177491402,779.0599975585938,1.1754235679485245,783.3499755859375,1.7009337797831259,773.0,-0.052142066718490976
6211,2015-11-23,781.4500122070312,787.97998046875,776.3599853515625,783.3499755859375,143600.0,-0.0030236471320477243,1.0824414121250239,3.518593873629479,45.447132824319304,51.563755035547324,-2.8435461832585816,0.4588863448450411,-30.416407888947106,-60.54447628915932,18.73861835036542,11.6199951171875,8.912304181323975,-0.2614868164062045,-20.360002553322943,19.837028920510534,-10.31074468486463,9.787771052052221,-35.45001220703125,68.03734408843081,13.88721290374906,10.049257868458385,11,-11.70501708984375,-12.135009765625,-44.20500183105469,-68.8800048828125,-39.5400390625,0,-0.046874405669736,2.2285290783852125,783.8200073242188,-1.3367830177491402,779.0599975585938,1.1754235679485245,783.3499755859375,-0.046874405669736
6212,2015-11-24,779.6599731445312,782.7000122070312,771.739990234375,777.1199951171875,165700.0,-0.00229066355433849,1.542911966919444,-1.3368563076231168,45.8420880713147,49.15067381322876,-2.9274771608451147,3.7319025302217597,-27.597595086077945,-57.680920338646274,18.99419040304983,10.96002197265625,4.603720475331443,-2.871524047851608,-21.046506582197026,15.30345848649381,-11.959015315024317,6.215967219321101,-32.82037353515625,52.37537906843496,-0.4295539015045975,9.087491267172734,11,-11.85498046875,-7.569976806640625,-42.189971923828125,-67.0899658203125,-44.17999267578125,1,-0.045288970544660856,1.0824414121250239,781.4500122070312,2.2285290783852125,783.8200073242188,-1.3367830177491402,779.0599975585938,-0.045288970544660856
6213,2015-11-25,786.0900268554688,790.6699829101562,778.9299926757812,778.9299926757812,148600.0,0.008247253844523739,-2.2793112266643933,2.818935479995194,45.73786220381036,47.82507828529781,-10.665696402063759,-2.1773500155994725,-33.00868554284102,-63.07970161783237,18.48265991890897,11.739990234375,2.2582020556023963,3.1570281982421875,-14.956718886866156,21.27077528335053,-5.899845344311984,12.21390174079636,-38.4276196289062,75.80582236279982,26.463833924742985,9.056873542554158,11,-17.755035400390625,-13.7650146484375,-48.87501525878906,-73.52001953125,-47.23004150390625,2,-0.057919611929189596,1.542911966919444,779.6599731445312,1.0824414121250239,781.4500122070312,2.2285290783852125,783.8200073242188,-0.057919611929189596
6214,2015-11-27,785.9600219726562,789.5,781.75,784.97998046875,104400.0,-0.00016538167178192786,-1.083332649696055,0.13687665160685364,44.72191008680145,47.96022723554044,-9.890537452839453,-1.9313519056399855,-31.901472096146108,-61.70832307235514,17.52280703908124,7.75,-1.1268224281549237,2.8905212402344205,-15.27372486998911,21.05476735045795,-6.191601814877345,11.972644295346186,-36.57731171874991,75.11905567968944,28.37683504403917,9.082123055111769,11,-14.97503662109375,-11.33502197265625,-47.992523193359375,-73.3900146484375,-56.760009765625,4,-0.05609703499270691,-2.2793112266643933,786.0900268554688,1.542911966919444,779.6599731445312,1.0824414121250239,781.4500122070312,-0.05609703499270691
6215,2015-11-30,783.77001953125,793.8200073242188,778.8699951171875,786.3900146484375,391600.0,-0.002786404371954765,-1.4074008550788737,-2.6733511863984556,50.15151959615181,47.37956712286939,-3.609055985178543,0.21950260478251948,-28.429109849280053,-58.31172749489224,16.29790802333334,14.95001220703125,-3.4030631905884547,0.732516479492233,-17.424040160461004,18.88907311944547,-8.345761840484329,9.810794799468795,-32.735818371093615,54.483786167033855,3.2010838366442513,9.078278319976606,11,-3.08502197265625,-9.14501953125,-41.90753173828125,-69.31503295898438,-47.80999755859375,0,-0.04413287825956402,-1.083332649696055,785.9600219726562,-2.2793112266643933,786.0900268554688,1.542911966919444,779.6599731445312,-0.04413287825956402
6216,2015-12-01,779.239990234375,792.4199829101562,773.780029296875,786.0399780273438,237100.0,-0.005779794051811615,-1.1038429611157228,2.595420025159577,44.466872214912115,47.04059051430527,1.677412517810808,4.506450791723296,-22.752853014738662,-52.77984518422875,15.661759983573603,18.63995361328125,-4.176927463093421,-3.4965118408202898,-21.697478521864923,14.704454840224344,-12.59699518134255,5.60397149970197,-25.638640704374893,33.9673650137246,-18.03849378101559,9.100483340522295,12,2.925018310546875,-4.614990234375,-34.767486572265625,-62.17498779296875,-67.17999267578125,1,-0.03730558966240327,-1.4074008550788737,783.77001953125,-1.083332649696055,785.9600219726562,-2.2793112266643933,786.0900268554688,-0.03730558966240327
6217,2015-12-02,769.1300048828125,786.2899780273438,767.0,780.0599975585938,302600.0,-0.012974161334458278,-1.5398255335050408,1.6073547495310159,41.086330434949424,46.04395832461341,12.494655205264621,13.550113095011966,-11.577590354309336,-41.764845981821736,14.858149933109882,19.28997802734375,-1.9969409249653154,-12.488497924804733,-31.16621843961036,6.189222590000895,-21.82735818220749,-3.1496376674019757,-13.115535885159261,7.941850488941079,-45.050097964010654,9.338860257402795,12,11.279998779296875,5.4949951171875,-22.172515869140625,-49.58001708984375,-50.44000244140625,2,-0.03539067721383282,-1.1038429611157228,779.239990234375,-1.4074008550788737,783.77001953125,-1.083332649696055,785.9600219726562,-0.03539067721383282
6218,2015-12-03,757.3699951171875,770.9000244140625,753.0800170898438,770.3699951171875,275900.0,-0.015290015590299078,1.5348411182496962,1.189387805245788,41.211814715416985,45.33717932078686,22.553602794884455,24.072903317363853,0.5453114176859799,-29.017549665290858,14.218400398098963,17.82000732421875,-3.0941820047170268,-22.679507446289108,-43.92973862731867,-1.4292762652595457,-33.304623036803946,-12.05439185577427,36.45001220703125,10.530140048300783,-46.74063276150851,10.6251155905148,12,16.08001708984375,17.2550048828125,-10.412506103515625,-37.82000732421875,-28.3800048828125,3,-0.02890266948725695,-1.5398255335050408,769.1300048828125,-1.1038429611157228,779.239990234375,-1.4074008550788737,783.77001953125,-0.02890266948725695
6219,2015-12-04,760.989990234375,761.6500244140625,754.239990234375,759.5900268554688,401000.0,0.004779691749773329,4.448490968248626,-0.10768949068509616,53.37011973378477,45.78173887571787,17.992972577508112,18.7024919229508,-2.6719179369915764,-31.688163207931666,13.474197869087506,7.4100341796875,-2.870292775643179,-17.339511108398483,-38.92768603983586,4.248663823038896,-28.133598574117173,-6.545423642679793,32.01521728515627,19.415746295042275,-41.09608838143308,10.794087465718668,12,12.46002197265625,13.635009765625,-8.329986572265625,-37.35498046875,-56.78997802734375,4,-0.02908054661270476,1.5348411182496962,757.3699951171875,-1.5398255335050408,769.1300048828125,-1.1038429611157228,779.239990234375,-0.02908054661270476
6220,2015-12-07,752.1699829101562,763.3099975585938,748.5599975585938,760.0,413900.0,-0.011590175215711152,1.0415207667191837,-5.593015651567336,34.143048591198166,44.52572951648219,24.419230233232724,25.26421445321614,6.232618074035599,-21.959464947727838,12.501649863435155,14.75,-4.020950673924062,-23.903518676757812,-46.55308793342931,-1.2539494200863146,-35.22830330509362,-12.578734048422007,40.03672080078127,8.230703504860827,-49.91642372063787,11.324784628335776,12,19.02001953125,22.45501708984375,4.6050262451171875,-24.719970703125,-39.55999755859375,0,-0.030538270902880083,4.448490968248626,760.989990234375,1.5348411182496962,757.3699951171875,-1.5398255335050408,769.1300048828125,-0.030538270902880083
6221,2015-12-08,796.0900268554688,798.5999755859375,754.8699951171875,768.3699951171875,571000.0,0.058391114964978064,1.6713546142789764,-3.54022621154131,60.03302376427419,46.10250014903325,-19.227738539051643,-18.617191129633852,-36.35964382374823,-64.64887831609883,11.99352560965189,46.42999267578125,-3.497502476959653,19.386022949218727,-4.782764584734309,43.554810483171764,7.301629182242209,31.470416716195245,-47.530029296875,94.9841130443798,35.15848347928943,12.084393766976515,12,-22.510040283203125,-21.46502685546875,-37.117523193359375,-67.83001708984375,-91.35003662109375,1,-0.07553166457859573,1.0415207667191837,752.1699829101562,4.448490968248626,760.989990234375,1.5348411182496962,757.3699951171875,-0.07553166457859573
6222,2015-12-09,783.8099975585938,800.8699951171875,775.5,794.0,522300.0,-0.015425427882045928,1.1203512647008562,-0.3676042847863662,50.19659027894067,46.59791437960329,-7.037152382993213,-7.164439562507596,-22.671144391961548,-51.179887815402026,11.504277687313063,25.3699951171875,-3.8623600142882424,7.3979949951171875,-16.24767573228428,31.043665722518654,-4.424840368583546,19.22083035881792,-35.25,67.38673608331865,10.379884217299093,11.822835363700749,12,-9.095001220703125,-9.18499755859375,-24.639999389648438,-55.470001220703125,-68.0999755859375,2,-0.09154004187684062,1.6713546142789764,796.0900268554688,1.0415207667191837,752.1699829101562,4.448490968248626,760.989990234375,-0.09154004187684062
6223,2015-12-10,777.6900024414062,786.3099975585938,775.6400146484375,786.0900268554688,217700.0,-0.007808008492172891,1.4140326166507864,0.8243397842506573,49.423549268226544,47.12031873309496,-2.4965458727675696,-1.8970032725935653,-15.15606416040066,-43.82499169135235,10.870436034435684,10.66998291015625,-3.6970836813679853,1.7575012207031477,-21.342875320142184,24.85787776154848,-9.792687049719461,13.307689491125757,-27.0376049804687,55.687261025358005,1.014936016623814,11.550188270422654,12,-2.975006103515625,-3.06500244140625,-14.405014038085938,-46.69000244140625,-64.030029296875,3,-0.07586570460566677,1.1203512647008562,783.8099975585938,1.6713546142789764,796.0900268554688,1.0415207667191837,752.1699829101562,-0.07586570460566677
6224,2015-12-11,755.8800048828125,790.739990234375,749.02001953125,765.0,239200.0,-0.028044590376789635,-2.653242831565164,1.0857105488788457,39.71888291624388,45.96113687977186,16.313414937276548,19.384436532904033,7.420730634181496,-20.98411553665028,11.320464245355016,41.719970703125,-4.0349804461029635,-19.085995483398392,-43.86981145755692,5.697820490760137,-31.4779034704776,-6.6940874963191845,44.989990234375,13.993514941420948,-34.3253596050157,12.39190798707924,12,18.834991455078125,18.7449951171875,10.427505493164062,-23.9949951171875,-38.1500244140625,4,-0.035574448953185844,1.4140326166507864,777.6900024414062,1.1203512647008562,783.8099975585938,1.6713546142789764,796.0900268554688,-0.035574448953185844
6225,2015-12-14,760.5,761.6099853515625,748.0399780273438,755.8800048828125,225100.0,0.00611207478348863,2.967858226402299,-0.5065786831925687,42.41657000828501,45.73332552347996,8.990931436941196,15.998158746556555,3.4942114758075604,-24.59929044103285,10.921285322556711,13.57000732421875,-4.845871691044522,-14.728500366210938,-38.731985458783015,9.27498472636114,-26.730242912497033,-2.726757819924842,39.332995605468795,23.585118194201026,-21.320811659135135,12.00174254628604,12,13.954986572265625,14.125,6.4074859619140625,-17.550018310546875,-32.17999267578125,0,-0.07403022720968933,-2.653242831565164,755.8800048828125,1.4140326166507864,777.6900024414062,1.1203512647008562,783.8099975585938,-0.07403022720968933
6226,2015-12-15,761.2999877929688,764.6099853515625,756.030029296875,764.0399780273438,207400.0,0.00105192346215488,3.4226521944313357,-0.5930721061114488,43.306122557973104,45.97996909270481,6.010616301402706,14.837366694442608,3.201747054571797,-24.28316377050578,10.429114489158472,8.5799560546875,-5.652063355487826,-13.216513061523415,-38.01278713169745,11.579761008650621,-25.614650096610376,-0.8183760264364537,36.46128710937501,25.099385720573913,-18.08255129781454,12.398137035087016,12,13.154998779296875,12.135009765625,10.302520751953125,-15.649993896484375,-32.77996826171875,1,-0.0639563946172651,2.967858226402299,760.5,-2.653242831565164,755.8800048828125,1.4140326166507864,777.6900024414062,-0.0639563946172651
6227,2015-12-16,764.6900024414062,766.4099731445312,751.8400268554688,765.969970703125,231400.0,0.004452928809660417,12.490858741416824,0.46714336630134545,42.02087664808456,46.06986486300121,2.1507257210967055,11.376127011656763,0.4548660487625966,-26.51196900233208,10.476424069152394,14.5699462890625,-7.091336148921187,-9.410998535156295,-34.589810555644476,15.767813485331885,-22.000404545400443,3.1784074750878517,31.082420585937484,38.993020267382505,-0.05964464003913861,12.589406010244096,12,9.764984130859375,8.7449951171875,8.955001831054688,-11.489990234375,-21.0999755859375,2,-0.07839779782085599,3.4226521944313357,761.2999877929688,2.967858226402299,760.5,-2.653242831565164,755.8800048828125,-0.07839779782085599
6228,2015-12-17,755.3099975585938,763.5,753.2999877929688,762.72998046875,246100.0,-0.01226641495621128,1.2767828557026177,5.7970053883934956,39.309381397297514,44.50756060339151,12.524919161738012,19.550081235880953,10.660158842914143,-16.21741094740605,10.689279367217624,11.3900146484375,-7.909272774169153,-17.389004516601517,-43.50460175118485,8.726592717981816,-30.44680313389324,-4.3312058993097935,38.553127668749994,17.025801997435668,-16.74325800567109,13.057798617291692,12,19.144989013671875,18.125,21.7650146484375,-2.1099853515625,-11.02001953125,3,-0.05242877191343609,12.490858741416824,764.6900024414062,3.4226521944313357,761.2999877929688,2.967858226402299,760.5,-0.05242877191343609
6229,2015-12-18,741.8800048828125,759.9099731445312,741.5700073242188,759.9099731445312,393900.0,-0.017780769113597494,1.0343869222722857,2.4299204566953745,36.451261131931254,44.76402866347297,25.657219510976347,31.67586226540857,24.798641634974388,-2.030132780398162,11.29168799144392,18.3399658203125,-7.924849913407115,-28.959997558593727,-58.26725091443268,0.34725579724522504,-43.61362423651315,-14.306370880674308,50.15019445653127,1.2479790062362095,-28.665635939436914,14.653626677919469,12,29.339996337890625,29.339996337890625,35.19500732421875,11.32000732421875,5.66998291015625,4,-0.038038539322459375,1.2767828557026177,755.3099975585938,12.490858741416824,764.6900024414062,3.4226521944313357,761.2999877929688,-0.038038539322459375
6230,2015-12-21,742.9500122070312,752.0,735.52001953125,749.2999877929688,249700.0,0.0014422916336553904,1.8051030585106382,0.35219005900414013,37.993792695411976,42.31522521137717,25.861426461728115,28.867012125033625,24.412262956310087,-2.3664678453556007,12.03106422940387,16.47998046875,-7.074113194847314,-25.846490478515648,-56.98522900203841,5.292248045007113,-41.41585974027703,-10.277121216754267,46.05257561140502,24.053104024690725,-5.126829226924642,15.569369261761404,12,25.2449951171875,25.2449951171875,34.125,10.25,24.44000244140625,0,-0.03394579894192584,1.0343869222722857,741.8800048828125,1.2767828557026177,755.3099975585938,12.490858741416824,764.6900024414062,-0.03394579894192584
6231,2015-12-22,744.8200073242188,748.5900268554688,739.0499877929688,747.0,171500.0,0.0025169864546235043,2.559685261731516,0.34330725311905264,41.4934618649009,41.34821094315053,17.828857616187406,25.415130749848004,23.031541704183383,-3.5788338073646173,12.540983710461113,9.5400390625,-7.916749535214194,-22.144995117187477,-54.43764733239368,10.147657098018726,-38.291321224790636,-5.998669009584319,39.90397503124257,30.10683638246121,-1.686885420234205,16.1463261076031,12,18.30999755859375,23.375,25.232498168945312,13.584991455078125,23.72998046875,1,-0.022153003192377452,1.8051030585106382,742.9500122070312,1.0343869222722857,741.8800048828125,1.2767828557026177,755.3099975585938,-0.022153003192377452
6232,2015-12-23,744.3499755859375,749.02001953125,741.7899780273438,747.760009765625,130400.0,-0.0006310675514341613,1.4384404783960147,1.5642411176750568,45.0531877395489,40.8626152177419,13.536333700811042,24.352770593207993,24.126359145814604,-2.383680804406481,12.749419032442736,7.23004150390625,-6.282007745725309,-20.849526977539085,-54.06750071348415,12.36844675840598,-37.45851384551156,-4.240540109566609,36.43768974358693,31.558120866272272,-2.8044598545417507,16.60898686797251,12,18.780029296875,23.84503173828125,25.702529907226562,14.055023193359375,19.25,2,-0.021266818800157128,2.559685261731516,744.8200073242188,1.8051030585106382,742.9500122070312,1.0343869222722857,741.8800048828125,-0.021266818800157128
6233,2015-12-24,740.5599975585938,744.2999877929688,734.5499877929688,743.8499755859375,114900.0,-0.005091661384633461,3.6539352357645414,0.9647932700912834,42.24786363187908,41.1436130750347,12.857656700201801,25.88394390004055,28.85233129311223,2.0238126020597065,13.777550416323091,9.79998779296875,-11.088175246945866,-22.363003540039017,-55.79274911626044,11.066742036182404,-39.07787632814973,-5.648130751928306,36.6062561070687,23.698790367221985,-12.035852411465566,16.714872788110704,12,9.91998291015625,27.149993896484375,29.492507934570312,17.845001220703125,11.34002685546875,3,0.004091537899514108,1.4384404783960147,744.3499755859375,2.559685261731516,744.8200073242188,1.8051030585106382,742.9500122070312,0.004091537899514108
6234,2015-12-28,741.8699951171875,742.1900024414062,734.9600219726562,739.8800048828125,121500.0,0.0017689283284438861,4.4980737990252955,-0.6048642932675361,45.85547162230331,41.52571325437006,10.450307569976985,22.24182086466385,28.253333440375854,1.2029502662653613,14.861243297735976,7.22998046875,-13.946624708630452,-18.848504638671898,-51.69161071920189,13.994601441858094,-35.27005767893684,-2.4269515984069585,31.034631961205605,41.94843669661876,2.621761675674918,16.42155304026498,12,8.6099853515625,25.839996337890625,28.182510375976562,17.2650146484375,6.0,0,0.0032620040250772586,3.6539352357645414,740.5599975585938,1.4384404783960147,744.3499755859375,2.559685261731516,744.8200073242188,0.0032620040250772586
6235,2015-12-29,749.1799926757812,753.010009765625,742.8699951171875,743.2899780273438,557800.0,0.009853475146193391,-2.0133860552854967,2.9598208808735125,23.24014768205741,39.29616049037944,1.5261976841148908,12.867267694532984,21.67688856799407,-5.33763769169957,16.030967199794894,11.1400146484375,-16.359531529414426,-9.809005737304688,-41.14965284250093,21.531641367891552,-25.479329289902807,5.861317815293432,19.889170474069374,79.25236982102768,45.02586994010066,15.670323552598147,12,1.29998779296875,18.529998779296875,19.662506103515625,9.95501708984375,-21.83001708984375,1,-0.0021757186507220805,4.4980737990252955,741.8699951171875,3.6539352357645414,740.5599975585938,1.4384404783960147,744.3499755859375,-0.0021757186507220805
6236,2015-12-30,750.1699829101562,755.0800170898438,745.3800048828125,745.3800048828125,141700.0,0.001321431757459468,-3.0501280597357256,0.8132370313568631,27.972746790378253,37.73525717285651,-1.3506499477938405,10.10589462827295,21.31167939802026,-5.661051520202818,16.806320434583586,9.70001220703125,-15.607551950983634,-7.365515136718727,-37.42174616780824,22.690715894370783,-22.393630652263482,7.662600378826028,15.44726270400622,76.08364747713786,44.149346465128126,15.02811551554477,12,-1.144989013671875,17.540008544921875,19.060012817382812,8.96502685546875,-54.7099609375,2,0.022954839743759337,-2.0133860552854967,749.1799926757812,4.4980737990252955,741.8699951171875,3.6539352357645414,740.5599975585938,0.022954839743759337
6237,2015-12-31,741.9099731445312,751.5,741.8400268554688,747.97998046875,137900.0,-0.011010850812214201,-2.111152610007568,-1.2672307241427643,27.210172422372608,36.39090062008708,3.7304948311889348,17.098750684263223,30.051473567434186,3.143317726377745,17.2037155227816,9.65997314453125,-15.883549078076499,-14.264523315429642,-44.574218815944164,16.04517218508488,-29.419371065686846,0.8903244348275621,20.600546687511837,35.849853135293905,6.634277896636618,15.15484775025726,12,5.32000732421875,25.800018310546875,27.620025634765625,17.22503662109375,-44.3299560546875,3,0.03590734133890372,-3.0501280597357256,750.1699829101562,-2.0133860552854967,749.1799926757812,4.4980737990252955,741.8699951171875,0.03590734133890372
6238,2016-01-04,735.47998046875,742.22998046875,728.52001953125,733.0,299100.0,-0.008666809867143632,-1.3968585940501088,-0.40856301093000574,33.84028359302931,36.10079200465353,7.880506364789653,22.983067069981075,36.91738112116536,10.010121130779453,17.001301767378852,13.7099609375,-16.658969268214264,-19.600015258789085,-51.27798015335577,12.0779496357776,-35.43899770607243,-3.7610328115057428,24.234486159385597,26.20467461318736,-4.732471746040371,15.838982447283364,1,6.320037841796875,29.21502685546875,34.46751403808594,24.105010986328125,-38.30999755859375,0,0.03823352893883736,-2.111152610007568,741.9099731445312,-3.0501280597357256,750.1699829101562,-2.0133860552854967,749.1799926757812,0.03823352893883736
6239,2016-01-05,738.8599853515625,742.5599975585938,731.0900268554688,735.47998046875,232900.0,0.004595644983645064,1.1280036235986866,1.3629159283323489,32.51453382282446,35.49198546325491,4.500317255285722,18.82531442739969,33.49607500079151,6.98036390518098,16.777519125890933,11.469970703125,-17.58517453994932,-15.113510131835938,-47.4611864660576,17.234166202385722,-31.287348298946767,1.0603280352748925,17.111147624946852,38.93059778150055,6.771684673868982,16.17383816711082,1,2.940032958984375,25.83502197265625,31.470016479492188,20.725006103515625,-26.1099853515625,1,0.017648863547936378,-1.3968585940501088,735.47998046875,-2.111152610007568,741.9099731445312,-3.0501280597357256,750.1699829101562,0.017648863547936378
6240,2016-01-06,729.2000122070312,738.3499755859375,727.1099853515625,733.3200073242188,255100.0,-0.013074159294111598,-1.7084154484219196,-1.2189317057315179,27.311294870423225,33.91618913053517,13.4155240819548,28.117816575070947,42.98069216566296,16.65167735809075,16.28372209859434,11.75,-17.6187513667993,-23.624984741210938,-57.820581929028094,10.57061244660622,-40.722783335119516,-6.527186147302359,23.476987156047016,7.4723792773114015,-24.52285312308872,17.09779859390856,1,11.894989013671875,34.78997802734375,43.60498046875,30.384979248046875,0.41998291015625,2,0.025603377122346505,1.1280036235986866,738.8599853515625,-1.3968585940501088,735.47998046875,-2.111152610007568,741.9099731445312,0.025603377122346505
6241,2016-01-07,735.9600219726562,740.47998046875,711.0700073242188,720.2899780273438,313500.0,0.009270446588673042,1.3804143777417697,-3.803413232200527,30.61666027023155,32.31213052283324,5.885478198713827,17.52031892829359,35.93231523309055,9.907304234799767,17.827834524363446,29.40997314453125,-15.815866544907635,-13.858474731445312,-42.09112962867141,14.374180165780786,-27.97480218005842,0.25785271716779334,13.137595428809846,61.563243031076155,29.1951941260307,14.116327448613054,1,-2.885009765625,20.009979248046875,41.694976806640625,23.624969482421875,21.72998046875,3,-0.011699068060301077,-1.7084154484219196,729.2000122070312,1.1280036235986866,738.8599853515625,-1.3968585940501088,735.47998046875,-0.011699068060301077
6242,2016-01-08,712.0599975585938,738.8699951171875,708.9000244140625,735.9600219726562,258500.0,-0.03247462321390937,1.0168237043365398,-1.5252046833737116,25.600813710218347,30.462458309315384,27.628967201170667,37.70242636749094,59.415370923868636,33.653649736197394,19.35498503508964,29.969970703125,-15.008556057944133,-34.170999145507835,-62.45163159013373,-5.890366700881941,-48.311315367820725,-20.030682923194945,30.953202230512716,9.387925328884739,-23.89136148132893,14.140316222312945,1,19.930023193359375,42.82501220703125,66.33500671386719,47.524993896484375,42.1199951171875,4,-0.02331260798648016,1.3804143777417697,735.9600219726562,-1.7084154484219196,729.2000122070312,1.1280036235986866,738.8599853515625,-0.02331260798648016
6243,2016-01-11,718.6900024414062,726.0999755859375,709.969970703125,712.5599975585938,342800.0,0.00931102000610129,-1.85232914562017,-0.2564852979483015,35.830381523723005,29.348559409473125,19.635323711205615,27.8537307686006,51.95972072322422,26.8587378160006,20.964664657040174,16.1300048828125,-14.987842698434633,-24.59099426269529,-51.320869673321454,2.1388811479308742,-37.95593196800837,-11.226056557382208,21.78997802734375,29.08492524728687,-7.905468420120592,13.364937705313105,1,13.300018310546875,36.19500732421875,58.82749938964844,40.894989013671875,29.82000732421875,0,-0.029372866298197242,1.0168237043365398,712.0599975585938,1.3804143777417697,735.9600219726562,-1.7084154484219196,729.2000122070312,-0.029372866298197242
6244,2016-01-12,728.989990234375,730.489990234375,712.8400268554688,722.510009765625,250100.0,0.014331614128455294,2.7236286376513004,1.0570922197662147,42.33471208711954,31.470177676702257,8.175960391127319,16.270095411202874,40.77008185145485,16.389311965841785,22.04772482806043,17.64996337890625,-15.465118977936072,-12.946505737304733,-39.7131536878378,13.820142213228337,-26.329829712571268,0.43681823796180197,9.8800048828125,63.616193086280404,23.957036284768208,13.383323975266546,1,3.000030517578125,25.89501953125,45.047515869140625,30.595001220703125,30.91998291015625,1,-0.04364944340866517,-1.85232914562017,718.6900024414062,1.0168237043365398,712.0599975585938,1.3804143777417697,735.9600219726562,-0.04364944340866517
6245,2016-01-13,704.2000122070312,732.8300170898438,702.5700073242188,732.8300170898438,269200.0,-0.03400592375674949,1.1138668952020363,-4.418223946952001,32.18108348933947,31.937770643253504,28.959995988017795,38.60526926571356,64.32596390064145,41.05303072418087,23.306460009081214,30.260009765625,-15.898384335284163,-34.92148437499998,-65.09330094103098,-4.749667808968979,-50.00739265801542,-19.835576091984535,29.275388183593805,4.299673008467004,-35.05721047763205,15.085908283015485,1,22.834991455078125,47.519989013671875,69.83749389648438,55.384979248046875,60.70001220703125,2,0.012141419546660037,2.7236286376513004,728.989990234375,-1.85232914562017,718.6900024414062,1.0168237043365398,712.0599975585938,0.012141419546660037
6246,2016-01-14,712.6099853515625,718.2000122070312,699.3699951171875,702.8200073242188,262400.0,0.011942591591519003,-1.2564427004669976,-0.3419481787521798,36.98326338048476,33.023669638599294,16.38488467794207,27.785088555494895,54.72677160145827,33.16111235496248,24.886604203298862,18.83001708984375,-16.986245643850907,-24.077011108398438,-54.56962241081044,6.415600194013564,-39.32331675960438,-8.830705457192494,20.22003173828125,33.518962618670884,-6.542502473428783,15.246305651205974,1,8.355010986328125,37.510009765625,60.297515869140625,46.975006103515625,51.6700439453125,3,0.023870013212393015,1.1138668952020363,704.2000122070312,2.7236286376513004,728.989990234375,-1.85232914562017,718.6900024414062,0.023870013212393015
6247,2016-01-15,704.739990234375,710.3099975585938,693.010009765625,696.3200073242188,370100.0,-0.011043902385545312,-1.300533652577968,0.8600614717049359,35.78570449378822,33.239827516461396,20.593459860371695,32.605180484726475,61.09073679153812,41.76301456638657,26.414937959963815,19.5999755859375,-16.705365771346578,-28.94950561523433,-59.63737240597425,1.738361175505588,-44.29343901060429,-13.60557221986437,28.09002685546875,29.457504548513132,-12.150190185148741,15.343933395369936,1,13.045013427734375,42.20001220703125,69.36250305175781,54.845001220703125,73.09002685546875,4,0.07513411036802631,-1.2564427004669976,712.6099853515625,1.1138668952020363,704.2000122070312,2.7236286376513004,728.989990234375,0.07513411036802631
6248,2016-01-19,715.7100219726562,718.1300048828125,704.010009765625,712.969970703125,346800.0,0.015566069600552845,2.7255839795154237,0.32542242647858327,40.3582565519674,34.111352264143946,7.290853960942059,19.516948448577864,48.79942836774899,31.54916713088744,27.74793429023234,14.1199951171875,-17.24283730558261,-15.999475097656273,-45.91407998772672,13.915129792414177,-30.956777542691498,-1.0421726526210477,9.155993652343795,57.00654955235274,14.80406509580768,14.957302445035213,1,1.03497314453125,26.16497802734375,58.95997619628906,43.874969482421875,69.44000244140625,1,0.053750778279020306,-1.300533652577968,704.739990234375,-1.2564427004669976,712.6099853515625,1.1138668952020363,704.2000122070312,0.053750778279020306
6249,2016-01-20,713.6599731445312,718.6099853515625,698.9000244140625,708.0,385700.0,-0.002864356743915053,1.5334143997489555,2.0656449780589403,36.3803631591117,35.11902651844266,6.023832261247549,20.389819638285644,49.26307663252646,34.05863797872075,28.602503924694116,19.7099609375,-17.251586961217868,-16.638522338867233,-47.18865234954956,13.91160767181509,-31.913587344208395,-1.3634573335260711,-20.64996337890625,51.85826112680504,13.749870805481471,15.275065005341178,1,3.08502197265625,28.21502685546875,61.01002502441406,45.925018310546875,67.98004150390625,2,0.04883283066519395,2.7255839795154237,715.7100219726562,-1.300533652577968,704.739990234375,-1.2564427004669976,712.6099853515625,0.04883283066519395
6250,2016-01-21,717.72998046875,724.8200073242188,710.0999755859375,713.0999755859375,281200.0,0.005703006301846392,-1.7695249250697627,0.81802594545631,37.848369660397175,35.922549784016624,0.17399512480983503,15.108115177623176,43.56000357311609,30.180511977718197,28.9929507306424,14.72003173828125,-17.76406063803074,-11.30751342773442,-41.74062836127746,19.125601505808618,-26.52407089450594,3.9090440390370986,-24.207971191406273,77.71132537055692,42.572160919647814,15.216557466771492,1,-1.78997802734375,11.980010986328125,56.94001770019531,41.855010986328125,56.84002685546875,3,0.058768609119871806,1.5334143997489555,713.6599731445312,2.7255839795154237,715.7100219726562,-1.300533652577968,704.739990234375,0.058768609119871806
6251,2016-01-22,728.3200073242188,733.2999877929688,721.4400024414062,722.7100219726562,279000.0,0.014754889921906766,-1.9104171347262788,1.2116586253262676,44.99670128964296,38.07764840395269,-12.978572668078186,3.3925044931746697,31.87150335363185,19.82018807654663,29.13739136976734,15.57000732421875,-18.323820898116423,0.107513427734375,-29.40481533780951,29.61984219327826,-14.648650955037624,14.863677810506374,-33.54607812500001,87.63965454294808,50.41793277428661,14.756164382771958,1,-15.165008544921875,1.389984130859375,46.21998596191406,31.264984130859375,62.239990234375,4,0.05022519870658959,-1.7695249250697627,717.72998046875,1.5334143997489555,713.6599731445312,2.7255839795154237,715.7100219726562,0.05022519870658959
6252,2016-01-25,728.52001953125,738.9500122070312,727.72998046875,728.8099975585938,220300.0,0.00027462132719113796,-10.999673618590686,-0.05168962290837087,47.314417062325724,39.353652352686325,-11.843679120202523,2.0508952754216807,30.353784410842877,20.019432611334878,29.160736456089474,11.22003173828125,-17.582355748209807,1.0990234375000227,-27.423507784935282,29.621554659935327,-13.162242173717573,15.360289048717618,-31.43452681640622,73.95756340876498,33.882306994881006,14.261265611217638,1,-12.540008544921875,1.189971923828125,45.42497253417969,35.17498779296875,52.3699951171875,0,0.049085829911213574,-1.9104171347262788,728.3200073242188,-1.7695249250697627,717.72998046875,1.5334143997489555,713.6599731445312,0.049085829911213574
6253,2016-01-26,743.5900268554688,745.5700073242188,731.1099853515625,731.1099853515625,231000.0,0.02068578339674887,-1.3173035070645025,-43.037886760681964,51.67411297740531,40.39136356271808,-25.714308122070292,-13.47114326283895,14.190420609837929,5.466233422613186,28.62553327202869,17.04998779296875,-17.2273872928439,16.017529296874955,-12.829199541640605,44.864258135390514,1.5941648776171178,30.44089371613279,-43.155372581249935,95.75748619286698,53.24324387792987,14.423364419257803,1,-24.300018310546875,-15.33502197265625,30.354965209960938,21.889984130859375,38.89996337890625,1,0.04604686587738516,-10.999673618590686,728.52001953125,-1.9104171347262788,728.3200073242188,-1.7695249250697627,717.72998046875,0.04604686587738516
6254,2016-01-27,744.2899780273438,754.989990234375,736.510009765625,740.2999877929688,313300.0,0.0009413132863480556,-2.1944799063103364,0.3197096927222665,55.70250137468585,43.00485443886767,-26.838024730299935,-14.736023188277272,12.7718157566851,5.031344814629392,27.82060657091985,18.47998046875,-14.0761663622377,16.596481323242188,-12.521783095699902,45.71474574218428,2.0373491137711426,31.155613532713232,-39.34178844812493,76.16393692265439,28.010204911613144,14.559132209471072,1,-20.28997802734375,-17.829986572265625,29.655014038085938,21.190032958984375,33.33001708984375,2,0.054898020385836244,-1.3173035070645025,743.5900268554688,-10.999673618590686,728.52001953125,-1.9104171347262788,728.3200073242188,0.054898020385836244
6255,2016-01-28,747.5499877929688,753.7999877929688,741.1599731445312,751.739990234375,333700.0,0.004380026416942018,2.042122349450243,-1.0501284953802852,54.49885899705462,44.95103172959766,-26.040620166151143,-19.103875736089094,9.459686439462871,2.072575054678282,27.93107159062368,12.6400146484375,-12.397881377640488,19.937991333007858,-8.93514740067792,48.811130066693636,5.501421966165026,34.37456069985069,-36.59678213513121,77.82412772452486,30.070886424231354,14.436569366842873,1,-23.54998779296875,-23.504974365234375,23.670013427734375,17.930023193359375,23.4000244140625,3,0.045602337518745095,-2.1944799063103364,744.2899780273438,-1.3173035070645025,743.5900268554688,-10.999673618590686,728.52001953125,0.045602337518745095
6256,2016-01-29,767.3900146484375,771.5900268554688,743.0,745.47998046875,472800.0,0.026540067125201183,-1.1280262040078322,-5.229122055674519,72.17634870505233,48.994436641960334,-41.675552892626456,-39.61895913278772,-10.857098425132108,-17.154422821661683,28.57752803728199,28.59002685546875,-11.46753813530313,38.91701660156252,6.412838181090592,71.42119502203445,22.664927391326614,55.16910581179843,-51.15239484141546,90.42405890317741,36.255646237617384,16.252089210235958,1,-32.144989013671875,-35.089996337890625,0.80499267578125,-1.910003662109375,-2.34002685546875,4,0.00935638011796458,2.042122349450243,747.5499877929688,-2.1944799063103364,744.2899780273438,-1.3173035070645025,743.5900268554688,0.00935638011796458
6257,2016-02-01,768.5499877929688,774.7999877929688,762.010009765625,765.0,393900.0,0.0015115822754907526,-1.68415962699902,0.16202566202566202,70.90039114069398,52.388007151818854,-36.6906067593751,-40.7711565436382,-12.408296695627087,-17.931257916894538,29.104237182805864,12.78997802734375,-6.739695754190166,38.7449890136719,2.0138006065087666,75.47617742083503,20.379394810090275,57.11058321725352,-44.5630309991642,85.69466777123203,27.182114480035203,18.365594203581587,2,-31.699981689453125,-34.644989013671875,-2.887481689453125,-3.069976806640625,7.739990234375,0,0.02863835809669424,-1.1280262040078322,767.3900146484375,2.042122349450243,747.5499877929688,-2.1944799063103364,744.2899780273438,0.02863835809669424
6258,2016-02-02,763.5999755859375,769.0399780273438,756.0800170898438,768.1799926757812,340000.0,-0.006440716005013725,3.1142812854222575,-1.290150095421488,65.18913764377514,55.588982094559235,-27.08085097231617,-35.42258305407415,-8.248757099798127,-12.432833734439441,28.75397195208611,12.9599609375,-2.920960172822106,32.38897705078125,-7.291229581952734,72.06918368351523,12.548873734414201,52.2290803671483,-31.482933832266667,70.74949429578396,12.350353621232287,19.840103316367014,2,-21.149993896484375,-29.694976806640625,2.062530517578125,1.880035400390625,24.760009765625,1,0.022642796772266438,-1.68415962699902,768.5499877929688,-1.1280262040078322,767.3900146484375,2.042122349450243,747.5499877929688,0.022642796772266438
6259,2016-02-03,751.9000244140625,768.5900268554688,745.2999877929688,768.5900268554688,478800.0,-0.015322094743255077,1.7908970228452106,3.6440917389624063,73.65132859167043,59.56708864247848,-10.489152105418725,-23.92211398958159,2.6467691463388974,-0.24581982838617478,28.15114195179058,23.2900390625,1.8470644834106906,20.037023925781227,-20.589622642414497,60.66367049397695,-0.27629935831657804,40.35034720987903,-12.953711294103982,31.92641674438183,-31.93969552050022,20.31332328409786,2,-3.780029296875,-17.995025634765625,7.1949615478515625,13.579986572265625,45.1199951171875,2,0.04068355476401342,3.1142812854222575,763.5999755859375,-1.68415962699902,768.5499877929688,-1.1280262040078322,767.3900146484375,0.04068355476401342
6260,2016-02-04,747.8699951171875,750.3200073242188,734.2999877929688,748.0399780273438,512200.0,-0.005359794076367441,5.773733176768133,0.010184714517149451,68.27699534675355,62.15378798215744,-1.937946294016342,-19.41718967407428,5.6555059063241515,4.14883624187064,27.495999296776187,17.60003662109375,5.473600339107406,15.07349548339846,-26.149121996283043,56.29611296307996,-5.537813256442291,35.68480422323921,26.92999267578125,33.50619092399691,-32.78592147656093,20.611308739840766,2,3.394989013671875,-13.964996337890625,11.224990844726562,17.610015869140625,48.739990234375,3,0.03977964110639087,1.7908970228452106,751.9000244140625,3.1142812854222575,763.5999755859375,-1.68415962699902,768.5499877929688,0.03977964110639087
6261,2016-02-05,727.3499755859375,749.6099853515625,722.5800170898438,748.6099853515625,633500.0,-0.027437949998294298,1.3241579461127497,125.07145421903051,60.36108656008413,63.60341792635281,20.595880757663963,0.4476654465130423,24.97113535679273,25.037774839833787,26.269566557199308,27.02996826171875,9.659262598395003,-5.016021728515625,-46.27934816811103,36.24730471107978,-25.647684948313326,15.615641491282076,46.640012207031305,9.134356898075206,-59.26348562498429,20.631663219797705,2,21.34002685546875,6.555023193359375,31.745010375976562,38.130035400390625,66.52001953125,4,0.05994368334991762,5.773733176768133,747.8699951171875,1.7908970228452106,751.9000244140625,3.1142812854222575,763.5999755859375,0.05994368334991762
6262,2016-02-08,695.4600219726562,722.9000244140625,681.010009765625,716.5499877929688,656200.0,-0.04384402926196762,1.4794297852663219,0.9920016995670697,42.2133371385441,62.55222061092379,52.86212064030951,32.70713777034803,55.31901006573776,56.963106594240685,25.470071303605835,46.3399658203125,12.837189500294699,-36.075976562500045,-79.66154744253845,7.509594317538358,-57.86876200251925,-14.283191122480844,76.47356699218756,16.41487835605079,-51.217000489198824,21.792785440019216,2,32.444976806640625,32.444976806640625,62.907470703125,73.25497436523438,97.05999755859375,0,0.1000632151693237,1.3241579461127497,727.3499755859375,5.773733176768133,747.8699951171875,1.7908970228452106,751.9000244140625,0.1000632151693237
6263,2016-02-09,697.5800170898438,704.0599975585938,686.219970703125,692.0,562500.0,0.0030483349872134635,-1.0816742218408035,-0.26458160896920163,43.82015408447718,61.2319598009006,48.64477261826846,30.487665137025715,51.4424846820541,54.838804711199714,24.627370333061933,17.84002685546875,14.227062383968132,-32.900482177734375,-78.75905638298127,12.95809202751252,-55.82976928035782,-9.971195075110927,68.89815712304699,18.919849384386904,-48.61262033859023,22.929287102623423,2,30.324981689453125,30.324981689453125,59.88996887207031,71.31997680664062,87.1300048828125,1,0.11283287796267638,1.4794297852663219,695.4600219726562,1.3241579461127497,727.3499755859375,5.773733176768133,747.8699951171875,0.11283287796267638
6264,2016-02-10,697.1699829101562,709.8900146484375,695.0599975585938,702.5700073242188,374500.0,-0.0005877951914363688,-2.0831652010608193,-0.9677433468601992,41.869662621953246,59.828715759222675,46.56470279162909,29.925912560568577,50.059199200431635,55.211766100748946,24.04687643123212,14.83001708984375,15.224432085025228,-31.719515991210983,-79.94275819959535,16.50372621717338,-55.831137095403164,-7.6078948870188015,64.18010143589856,23.31550095766462,-41.15604225636953,24.111621104192203,2,30.735015869140625,30.735015869140625,56.07752990722656,68.71502685546875,83.0400390625,2,0.13080024194495166,-1.0816742218408035,697.5800170898438,1.4794297852663219,695.4600219726562,1.3241579461127497,727.3499755859375,0.13080024194495166
6265,2016-02-11,712.75,720.8400268554688,692.760009765625,698.989990234375,571800.0,0.022347515629988823,-1.1418801270054098,-2.5481384361507335,44.07669170208823,56.70653164778221,28.529347106369755,15.830942432459096,32.900530368385944,39.83866060996036,22.705334475997272,28.08001708984375,14.71148131103871,-16.56699829101558,-64.01401634420802,30.880019762176858,-40.290507317611855,7.156510735580696,43.779679871229064,46.26822380514297,-14.641809280128662,23.72350902659624,2,15.154998779296875,15.154998779296875,40.49751281738281,53.135009765625,73.83001708984375,3,0.11823222663100674,-2.0831652010608193,697.1699829101562,-1.0816742218408035,697.5800170898438,1.4794297852663219,695.4600219726562,0.11823222663100674
6266,2016-02-12,729.6199951171875,732.3699951171875,714.02001953125,717.1400146484375,319900.0,0.02366888125876887,1.0411563425033268,0.9069746810737922,50.371362514269705,54.42552846706841,6.412596593394824,0.31688099638085987,14.76140467408618,23.22132737497077,20.91069034489431,19.6199951171875,13.818833381550803,-0.5475036621094205,-47.3388506675484,46.24384334332956,-23.943177164828967,22.848169840610126,22.378504547705347,94.64563710216024,33.924268502481056,23.395673502719507,2,-4.595001220703125,-1.714996337890625,22.922500610351562,35.55999755859375,56.3699951171875,4,0.09181490458415342,-1.1418801270054098,712.75,-2.0831652010608193,697.1699829101562,-1.0816742218408035,697.5800170898438,0.09181490458415342
6267,2016-02-16,757.6900024414062,767.2000122070312,741.010009765625,745.0,602600.0,0.038472091653286355,-1.534109733447116,1.016828710043429,54.37615695925912,53.224086168788844,-26.105136590977736,-24.85729630680703,-13.951799102829227,-4.423840021188312,18.54533012181589,37.58001708984375,13.520499978607859,24.875003051757858,-21.85048432800727,71.60049043152299,1.5122593618752944,48.23774674164042,-76.67999267578125,88.25635355451594,30.646301913147624,23.36274368988255,2,-32.889984130859375,-29.785003662109375,-13.167495727539062,-0.529998779296875,47.5999755859375,1,0.04775038941942378,1.0411563425033268,729.6199951171875,-1.1418801270054098,712.75,-2.0831652010608193,697.1699829101562,0.04775038941942378
6268,2016-02-17,754.1799926757812,772.4500122070312,745.7000122070312,762.0,381800.0,-0.004632514292540635,-1.159001958152194,-0.6162337131396305,53.01690335736112,50.931372253865604,-26.900777346469113,-19.30733712877145,-10.759915460613342,-0.7961686135506625,16.922863917165344,26.75,8.756662650530188,19.441494750976517,-27.48605033055162,66.36903983250465,-4.0222777897876085,42.90526729174064,-71.44618286132811,77.07363662752626,20.909556332321415,23.463772540764083,2,-27.449981689453125,-26.274993896484375,-10.742477416992188,1.89501953125,48.8800048828125,2,0.05083670639344451,-1.534109733447116,757.6900024414062,1.0411563425033268,729.6199951171875,-1.1418801270054098,712.75,0.05083670639344451
6269,2016-02-18,748.510009765625,756.0800170898438,746.5399780273438,750.0,382500.0,-0.007518076540375396,-2.5137917856259695,0.19053565714196513,50.28860688142733,48.93266242438491,-24.319716255583216,-11.481259187288742,-5.59720455914794,4.954908864566846,14.976248921136515,9.5400390625,3.7286226820298225,12.02901000976567,-34.185701464064095,58.243721483595436,-11.078345727149213,35.13636574668055,-62.18755185546877,69.95858739117415,15.851340173682189,23.107355736914865,2,-21.779998779296875,-20.605010986328125,-5.0724945068359375,7.56500244140625,51.27996826171875,3,0.048362763002149034,-1.159001958152194,754.1799926757812,-1.534109733447116,757.6900024414062,1.0411563425033268,729.6199951171875,0.048362763002149034
6270,2016-02-19,759.9099731445312,760.0999755859375,745.3599853515625,746.9099731445312,340300.0,0.015230208320762273,1.2032862264959994,-8.724889398656398,47.63109825047696,47.518219278873005,-37.808132401312605,-20.61618161537683,-17.09809152599712,-6.407817331371348,13.589389665610053,14.739990234375,-0.06683423830634183,21.319973754882767,-25.140890080414124,67.78083759017966,-1.9104581627656216,44.550405672531156,-70.14241306250005,78.5383524997467,27.82594747822899,23.23043191764843,2,-33.179962158203125,-32.004974365234375,-16.472457885742188,-3.8349609375,38.1300048828125,4,0.026713754978267668,-2.5137917856259695,748.510009765625,-1.159001958152194,754.1799926757812,-1.534109733447116,757.6900024414062,0.026713754978267668
6271,2016-02-22,764.9000244140625,771.9500122070312,763.010009765625,767.25,230300.0,0.006566634793437887,-1.9168010832984845,-0.18076735276442307,48.8714479985899,48.25800937443365,-41.24937157079876,-23.95333665965427,-23.549053288874006,-10.96910165792417,13.062777293724787,12.0400390625,-3.944747034634588,24.481024169921852,-23.143043544177203,72.10509188402091,0.6689903128723245,48.29305802697138,-71.82516624703135,75.98604578024629,28.47184064572575,23.81203385704953,2,-35.565032958984375,-36.995025634765625,-25.52252197265625,-11.990020751953125,37.6199951171875,0,0.028343563843377773,1.2032862264959994,759.9099731445312,-2.5137917856259695,748.510009765625,-1.159001958152194,754.1799926757812,0.028343563843377773
6272,2016-02-23,764.280029296875,771.1799926757812,755.6900024414062,766.5499877929688,290700.0,-0.0008105570628821335,1.6869094316250854,0.9659498207885304,50.21605467335062,48.96866499541957,-33.347486020535825,-21.625688324784278,-24.031411256541787,-9.822511375321255,12.843242566051746,15.489990234375,-6.968740840147575,22.073028564453125,-26.348519971197106,70.49457710010336,-2.137745703371934,46.283802832278184,-68.03016496824387,69.8413628242419,24.222542136812912,24.21077426782511,2,-31.675018310546875,-36.375030517578125,-28.737533569335938,-12.97003173828125,32.40997314453125,1,0.028405767657533554,-1.9168010832984845,764.9000244140625,1.2032862264959994,759.9099731445312,-2.5137917856259695,748.510009765625,0.028405767657533554
6273,2016-02-24,777.8300170898438,778.3599853515625,758.0599975585938,760.6300048828125,306000.0,0.01772908786513039,1.2234441172439843,-7.5772364281681055,58.14230544402174,50.776736420093854,-38.34977731217839,-34.234181745141086,-38.35173230526152,-22.74755536505836,13.243179003444602,20.29998779296875,-7.380300865821255,33.9110168457031,-17.069966004738262,84.89199969614447,8.420525420482363,59.40150827092384,-78.53214684607656,98.39403557054925,48.93467519313124,25.49049142522069,2,-42.27001953125,-48.14501953125,-45.46751403808594,-29.70001220703125,27.57000732421875,2,0.0353032929228394,1.6869094316250854,764.280029296875,-1.9168010832984845,764.9000244140625,1.2032862264959994,759.9099731445312,0.0353032929228394
6274,2016-02-25,785.1500244140625,785.7100219726562,772.260009765625,780.0,247200.0,0.009410805913103726,3.2902616618643408,0.29941981157183156,61.46936525247791,52.70925570347049,-35.62358080090769,-40.40783372732005,-45.669787383100356,-29.5936168869398,14.457307522712037,13.45001220703125,-2.225325040139637,39.18802185058598,-15.027766234347837,93.4038099355198,12.080127808119073,66.2959158930529,-81.1084272638276,98.6121510524206,45.18773115308599,27.107894042466892,2,-35.285003662109375,-51.790008544921875,-55.84002685546875,-37.02001953125,7.79998779296875,3,0.02281089293463001,1.2234441172439843,777.8300170898438,1.6869094316250854,764.280029296875,-1.9168010832984845,764.9000244140625,0.02281089293463001
6275,2016-02-26,781.6400146484375,787.47998046875,776.8699951171875,785.719970703125,270300.0,-0.004470495646031969,1.7921103776160876,-0.7922207210410297,68.6550874231765,54.74078069334902,-23.81864645620658,-36.0618458032709,-42.34751077821318,-25.695995589589756,15.761708805494617,10.6099853515625,3.028005373973315,33.9735107421875,-22.547026413284925,90.49404789765993,5.713242164451344,62.233779319923656,-71.06494351240883,81.6295380409218,21.66902786671635,28.26026857773619,2,-17.39501953125,-47.39501953125,-52.33001708984375,-33.510009765625,5.9599609375,4,0.023220361085364516,3.2902616618643408,785.1500244140625,1.2234441172439843,777.8300170898438,1.6869094316250854,764.280029296875,0.023220361085364516
6276,2016-02-29,774.5700073242188,787.0,774.5700073242188,784.5,388000.0,-0.009045093894532341,-1.5035250441014671,2.433847949017144,82.7740259109754,57.89609946576194,-10.842104948995939,-29.962546608905086,-35.57705131198372,-18.379339839201975,16.06303406772159,12.42999267578125,9.054131176625333,26.54450378417971,-30.591376411151032,83.68038397951045,-2.0234363134857176,55.11244388184514,-56.30444525491794,59.389801611605705,-5.827823462380721,28.56794009766538,2,-8.1500244140625,-40.32501220703125,-51.74501037597656,-26.44000244140625,14.16998291015625,0,0.03030064484965389,1.7921103776160876,781.6400146484375,3.2902616618643408,785.1500244140625,1.2234441172439843,777.8300170898438,0.03030064484965389
6277,2016-03-01,790.5599975585938,794.5,778.0599975585938,782.2100219726562,464200.0,0.020643699192036902,1.0258807425012786,-0.8408843650310708,84.54962097982792,61.39973475714714,-24.226864551351696,-46.60870882612062,-51.79624737348399,-33.98472344936192,16.306981311648578,19.92999267578125,14.62541037782296,41.43399353027348,-18.16134985567578,101.02933691622275,11.636321837298851,71.23166522324811,-65.37299364934802,89.18769984238727,17.365458528882755,29.79767169297465,3,-20.6300048828125,-52.80499267578125,-69.12750244140625,-42.42999267578125,-5.42999267578125,1,0.015128544335143657,-1.5035250441014671,774.5700073242188,1.7921103776160876,781.6400146484375,3.2902616618643408,785.1500244140625,0.015128544335143657
6278,2016-03-02,780.8900146484375,792.4400024414062,774.4500122070312,788.0,315600.0,-0.012231814081181791,1.2501565004962212,-0.8514977413271347,79.10583627963115,64.60164913472533,-11.588248605792955,-37.49960856240182,-42.17017020703997,-23.844823047437558,16.933861760192187,17.989990234375,18.18317959616536,30.899508666992233,-30.065766649731813,91.86478398371628,0.41687100863020987,61.382146325354256,-47.38545120830122,38.80399582853066,-37.53660965575092,30.482637658362048,3,-10.96002197265625,-43.135009765625,-58.045013427734375,-33.95001220703125,3.03997802734375,2,0.020233307503723097,1.0258807425012786,790.5599975585938,-1.5035250441014671,774.5700073242188,1.7921103776160876,781.6400146484375,0.020233307503723097
6279,2016-03-03,782.489990234375,785.1599731445312,772.8200073242188,776.1300048828125,238400.0,0.0020489128506244736,1.1094046699914446,-0.8945145506052021,76.85613393140031,67.8488753214946,-8.785119570518646,-38.67314929349595,-43.36340987767369,-24.94978929483932,18.31211730643851,12.3399658203125,19.152574142419553,30.969985961914062,-31.707829620259304,93.64780154408743,-0.3689218291725638,62.30889375300069,-41.665974407055046,44.60325727396855,-34.07312770984531,31.338907791086672,3,-7.394989013671875,-44.7349853515625,-58.71748352050781,-35.54998779296875,-8.6099853515625,3,0.029278373481589792,1.2501565004962212,780.8900146484375,1.0258807425012786,790.5599975585938,-1.5035250441014671,774.5700073242188,0.029278373481589792
6280,2016-03-04,777.6199951171875,784.7100219726562,773.8699951171875,784.7100219726562,276500.0,-0.006223715546481046,2.057823919836781,-1.1147866643634479,70.36660468537156,70.23722606447035,-1.2725972328059925,-33.16022339834012,-38.16937741215122,-19.63378506612071,19.210294152545924,10.84002685546875,20.693213616673347,24.612490844726608,-39.104068218357725,88.32904990781094,-7.245788686815558,56.470770376268774,-30.354861189145936,22.140172576399543,-52.26420103779545,31.858279531542177,3,-2.524993896484375,-39.864990234375,-52.38999938964844,-30.67999267578125,-0.58001708984375,4,0.01971402122643906,1.1094046699914446,782.489990234375,1.2501565004962212,780.8900146484375,1.0258807425012786,790.5599975585938,0.01971402122643906
6281,2016-03-07,770.9500122070312,781.4299926757812,767.4299926757812,771.0999755859375,225700.0,-0.00857743236032793,-2.8942963132740807,0.021151313240877042,56.87475001139189,70.97708110203048,7.091582279091995,-24.30235045082145,-31.306466744699947,-12.666056372848516,19.35728682718264,14.0,23.278150538379236,15.762506103515648,-47.23728699974038,78.76229920677167,-15.737390448112365,47.26240265514366,-18.01669435035467,13.003393346335523,-57.184767650572546,31.499896551628034,3,5.329986572265625,-33.19500732421875,-46.92750549316406,-24.010009765625,6.5,0,0.021596683462319133,2.057823919836781,777.6199951171875,1.1094046699914446,782.489990234375,1.2501565004962212,780.8900146484375,0.021596683462319133
6282,2016-03-08,765.0499877929688,773.1699829101562,765.0,766.02001953125,343000.0,-0.0076529273242661455,-14.270891563516058,6.468457468457468,55.49934227997258,70.68341852824724,14.653257687791893,-13.619801968298816,-25.262942773999384,-6.434745170982524,17.775673085755404,8.16998291015625,25.609776368203256,6.3829833984375455,-50.07451657386355,62.84048337073864,-21.845766587713,34.61173338458809,-7.128668079093359,0.18217124096650852,-66.27912689400493,28.228749986150575,3,14.70001220703125,-27.29498291015625,-31.2774658203125,-18.1099853515625,13.09002685546875,1,0.030965300071107205,-2.8942963132740807,770.9500122070312,2.057823919836781,777.6199951171875,1.1094046699914446,782.489990234375,0.030965300071107205
6283,2016-03-09,776.2899780273438,778.5700073242188,765.989990234375,770.010009765625,272200.0,0.014691837675601338,1.3210306132216234,-6.473982256339269,63.30458716776313,70.88733207439006,3.5445911311461487,-19.669141546872197,-36.10368412057289,-17.105154292305997,16.211158525390395,13.52001953125,27.77234104991487,13.687475585937477,-35.32287879586545,62.697829967740404,-10.817701604963986,38.19265277683894,-13.979216679133401,56.001949736755265,-9.603174343645918,24.505177190901463,3,3.46002197265625,-38.53497314453125,-40.9124755859375,-29.3499755859375,3.49005126953125,2,0.011387531857531386,-14.270891563516058,765.0499877929688,-2.8942963132740807,770.9500122070312,2.057823919836781,777.6199951171875,0.011387531857531386
6284,2016-03-10,788.3599853515625,790.6900024414062,770.8300170898438,779.3200073242188,327700.0,0.015548323005393216,1.8992653512191426,1.4394942220408005,63.53859818399075,70.31883327003607,-8.964960250091963,-25.884236978989634,-47.668187968084794,-28.658146852056007,15.176701689470276,19.8599853515625,30.197533428056545,21.197982788085938,-18.207661906120393,60.60362748229227,1.4951604409827723,40.9008051351891,-23.3599853515625,90.93025742150841,25.84736453509167,19.70282234710314,3,-8.6099853515625,-50.60498046875,-50.1824951171875,-41.41998291015625,-5.1400146484375,3,-0.005619251050401508,1.3210306132216234,776.2899780273438,-14.270891563516058,765.0499877929688,-2.8942963132740807,770.9500122070312,-0.005619251050401508
6285,2016-03-11,797.02001953125,798.989990234375,786.6500244140625,791.030029296875,334800.0,0.010984872825357428,1.4854080102279152,0.6626111497457987,64.76917325813484,68.31829408638713,-17.00183540408659,-29.415413705388573,-55.94732505517334,-36.783721474329695,14.933926296561143,12.3399658203125,30.395877401279904,25.644515991210938,-6.642311386558617,57.93134336898049,9.501102302326103,41.78792968009577,-31.030029296875,94.20426222678724,29.24059880744754,16.143413688884795,3,-15.0250244140625,-57.02001953125,-56.00752258300781,-50.08001708984375,-19.59002685546875,4,-0.02903316614562179,1.8992653512191426,788.3599853515625,1.3210306132216234,776.2899780273438,-14.270891563516058,765.0499877929688,-0.02903316614562179
6286,2016-03-14,796.6099853515625,801.0,793.9000244140625,794.97998046875,278300.0,-0.0005144590720929099,-2.7467710245756436,0.2721214591400041,64.89447495045428,66.13438897201227,-14.680457745269564,-25.01169452745296,-55.18522037002026,-35.90324834653961,15.399524744852117,7.0999755859375,29.3487307480533,21.884982299804733,-5.723025516938037,49.4929901165475,8.080978391433405,35.68898620817606,-25.999995117187495,87.80551486545139,22.489786819624385,13.804003908371362,3,-13.6099853515625,-55.60498046875,-54.024993896484375,-49.66998291015625,-19.55999755859375,0,-0.024566610617593576,1.4854080102279152,797.02001953125,1.8992653512191426,788.3599853515625,1.3210306132216234,776.2899780273438,-0.024566610617593576
6287,2016-03-15,793.8699951171875,803.8300170898438,789.9400024414062,791.6099853515625,251300.0,-0.003439563004179247,-3.960741144414169,1.3865049052647345,58.20710848227252,63.81230810563909,-12.763819744937223,-20.471814012324785,-51.8514540818494,-32.734632737161746,16.369662100400102,13.8900146484375,27.403899057187232,17.335992431640648,-10.313504893319191,44.98548975660049,3.5112437691607283,31.160741094120567,-18.39760332031244,73.6786075477724,12.02875671152755,13.824748662479944,3,-9.454986572265625,-51.449981689453125,-52.57249450683594,-46.92999267578125,-27.32000732421875,1,-0.02068346582078895,-2.7467710245756436,796.6099853515625,1.4854080102279152,797.02001953125,1.8992653512191426,788.3599853515625,-0.02068346582078895
6288,2016-03-16,792.52001953125,795.6400146484375,783.22998046875,793.8699951171875,246500.0,-0.0017004995707619042,4.075663396490177,-0.597331748946743,54.01634611290872,61.274553903584476,-10.71772120824096,-16.972410316601554,-49.70385730387159,-30.949151292440547,17.000362382080635,12.4100341796875,24.374080873795492,14.069015502929688,-12.343513119695217,40.48154412555459,0.8627511916172352,27.27527981424214,-11.943255181640552,65.72728012547348,8.39133792762172,13.20626431131244,3,-8.105010986328125,-47.495025634765625,-64.61502075195312,-51.58001708984375,-21.45001220703125,2,-0.01814465821483957,-3.960741144414169,793.8699951171875,-2.7467710245756436,796.6099853515625,1.4854080102279152,797.02001953125,-0.01814465821483957
6289,2016-03-17,784.7100219726562,792.3099975585938,775.1900024414062,792.3099975585938,320100.0,-0.0098546375689198,3.5052763455885896,5.629713355637942,51.598129991872575,59.18916782652904,-2.8605079798860515,-6.652418152498512,-41.27951051683067,-23.00490659218974,17.463685125896493,17.33001708984375,18.944512043491613,4.4490173339843295,-17.986354400676646,26.884389068645305,-6.768668533346158,15.666703201314817,19.1199951171875,33.240274658062646,-20.154265367880257,11.217685867330491,3,-0.295013427734375,-36.415008544921875,-56.805023193359375,-43.77001953125,-10.05999755859375,3,-0.006282566219032004,4.075663396490177,792.52001953125,-3.960741144414169,793.8699951171875,-2.7467710245756436,796.6099853515625,-0.006282566219032004
6290,2016-03-18,780.2100219726562,788.6300048828125,777.25,788.6300048828125,391600.0,-0.005734602431465841,1.7030945321957478,1.1078960471578407,53.01669652697614,58.760495217149504,2.2859118994939536,-0.5835296444029154,-35.893367679248286,-18.405841889442172,17.78016766259245,11.3800048828125,14.483263620110847,-1.0659851074218523,-21.359238149437488,19.227267934593783,-11.212611628429727,9.080641413586022,23.047194824218764,17.527992191595736,-33.657904550859804,10.146626521007839,3,4.204986572265625,-31.915008544921875,-52.305023193359375,-39.27001953125,-1.4200439453125,4,0.0038578698628588537,3.5052763455885896,784.7100219726562,4.075663396490177,792.52001953125,-3.960741144414169,793.8699951171875,0.0038578698628588537
6291,2016-03-21,786.5800170898438,787.3200073242188,779.0800170898438,779.0800170898438,143200.0,0.008164462052258514,-1.1973307291666666,-0.8907381499496205,47.627008607224944,57.8857914757331,-1.825811271735347,-5.529538029117475,-41.502858374817265,-24.731814118529883,17.626998384710518,8.239990234375,10.76327812417503,4.220010375976585,-14.656793407696,23.09681415964917,-5.218391515859707,13.658412267812878,16.1158554199219,39.769583878543514,-6.3363153169533035,9.4384018918363,3,-1.670013427734375,-27.654998779296875,-58.675018310546875,-45.6400146484375,-6.30999755859375,0,-0.011632668279465519,1.7030945321957478,780.2100219726562,3.5052763455885896,784.7100219726562,4.075663396490177,792.52001953125,-0.011632668279465519
6292,2016-03-22,785.989990234375,794.3099975585938,784.1400146484375,784.3800048828125,242000.0,-0.0007501167619942128,-8.732200221949652,0.21466471354166666,53.40998501464255,56.78639123649749,2.287478498151927,-3.404196830064393,-39.3730162062991,-24.02394647691483,18.012630340379694,10.16998291015625,8.64831544773699,2.5444854736327898,-14.347183303915585,19.436154251181165,-5.901348915141398,10.990319862406977,16.155764874023475,52.81164472486443,5.543251115506031,8.44583438877421,3,1.34002685546875,-13.569976806640625,-59.524993896484375,-45.04998779296875,-18.52001953125,1,-0.011374193758803997,-1.1973307291666666,786.5800170898438,1.7030945321957478,780.2100219726562,3.5052763455885896,784.7100219726562,-0.011374193758803997
6293,2016-03-23,805.2899780273438,807.489990234375,786.1799926757812,787.530029296875,399300.0,0.024555004558281635,-1.083086478311064,11.031124421866707,62.326977487356395,56.65176671464921,-13.93127675835126,-21.651559253419805,-57.09091106004007,-43.32898225949907,18.36925844931493,21.5,9.71979512529083,20.471475219726585,1.2046229123744752,39.738327527078695,10.83804906605053,30.10490137340264,-30.0999755859375,93.18881412236892,43.700299641928225,9.633426153676055,3,-13.949981689453125,-28.864990234375,-78.93746948242188,-64.3499755859375,-40.05999755859375,2,-0.04810688235469329,-8.732200221949652,785.989990234375,-1.1973307291666666,786.5800170898438,1.7030945321957478,780.2100219726562,-0.04810688235469329
6294,2016-03-24,803.0599975585938,810.0,798.5,803.47998046875,249600.0,-0.0027691645613330262,-1.410907020338701,-0.023647754648960923,64.15850113353882,56.58391425636077,-10.501118085429766,-18.984349226837594,-53.6041810845652,-41.19961814220892,18.494731136587973,11.5,11.554859988107182,17.345996093750045,-3.5792289605927863,38.27122114809288,6.883383566578573,27.808608620921518,-27.223995361328093,78.80915285066794,24.792955195697147,10.462612527171439,3,-10.464996337890625,-25.3800048828125,-75.74249267578125,-62.1199951171875,-28.08001708984375,3,-0.039835118585944684,-1.083086478311064,805.2899780273438,-8.732200221949652,785.989990234375,-1.1973307291666666,786.5800170898438,-0.039835118585944684
6295,2016-03-28,799.7899780273438,804.6799926757812,795.8699951171875,803.780029296875,210900.0,-0.0040719492207198504,2.0431885982943823,9.500508646998982,66.68205960314467,56.78253477332637,-7.595619890012017,-15.056833009279899,-48.290321151179796,-38.069092562085984,18.47834627487541,8.80999755859375,11.61989767785417,13.168478393554665,-8.571243417747382,34.90820020485671,2.2986174879035843,24.038339299205745,-22.58741591796877,66.97921210912902,7.453986262017949,10.869860905651038,3,-7.194976806640625,-22.1099853515625,-72.47247314453125,-58.8499755859375,-15.2099609375,0,-0.031433194093389516,-1.410907020338701,803.0599975585938,-1.083086478311064,805.2899780273438,-8.732200221949652,785.989990234375,-0.031433194093389516
6296,2016-03-29,798.0399780273438,805.0,796.47998046875,802.6699829101562,330100.0,-0.0021880744296350896,-1.1987147177419355,1.1603873158643476,70.04494748709428,58.09785021830656,-6.282070451127993,-12.077591984320406,-44.74579639103729,-36.483751509131935,18.60927801205153,8.52001953125,10.76415968217691,10.244979858398438,-11.288469527942539,31.778429244739414,-0.5217448347721074,21.011704551568982,-19.525518402343778,53.75085557837098,-12.732248630792505,10.766724693170506,3,-5.444976806640625,-15.194976806640625,-70.72247314453125,-57.0999755859375,-12.6199951171875,1,-0.024121598579038173,2.0431885982943823,799.7899780273438,-1.410907020338701,803.0599975585938,-1.083086478311064,805.2899780273438,-0.024121598579038173
6297,2016-03-30,802.52001953125,803.5499877929688,792.4500122070312,803.0,241300.0,0.005613805858423637,13.050992814648845,0.10366737852302987,67.36396804809755,59.58091932221643,-10.51146254578623,-16.459567761030144,-47.08854316634165,-41.20354741212782,18.307277006636255,11.0999755859375,9.109004815918638,14.127020263671852,-8.372354127482367,36.62639465482607,2.8773330680947993,25.376707459248905,-22.746138291250077,68.59790861128407,0.7564157095491595,11.249687195577103,3,-9.925018310546875,-19.675018310546875,-73.9000244140625,-61.58001708984375,-28.48004150390625,2,-0.027725165053198553,-1.1987147177419355,798.0399780273438,2.0431885982943823,799.7899780273438,-1.410907020338701,803.0599975585938,-0.027725165053198553
6298,2016-03-31,796.6900024414062,804.530029296875,793.6500244140625,804.530029296875,269000.0,-0.007264637576579136,1.7755019423749134,16.334053916581894,56.010972042256796,60.071235105592464,-4.5010628465944365,-9.892349351042526,-39.49856128613021,-35.60587018878118,18.244006768936543,10.8800048828125,7.2498458905898815,7.5070037841796875,-14.992667702202766,30.00667527056214,-3.742831959011596,18.75683952737097,-15.707076451006287,24.15950531927843,-39.07760217954027,11.249835743191241,3,-3.06500244140625,-12.660003662109375,-66.43499755859375,-55.75,-20.47998046875,3,-0.03667678977863198,13.050992814648845,802.52001953125,-1.1987147177419355,798.0399780273438,2.0431885982943823,799.7899780273438,-0.03667678977863198
6299,2016-04-01,805.4000244140625,809.3699951171875,791.9199829101562,793.969970703125,290900.0,0.010932761734131047,-1.2472606939051423,-1.4579100201633308,56.04268406468628,60.40745594311581,-11.138945700799695,-17.705790880798077,-46.245031278320766,-44.60596453669814,18.387768845465622,17.45001220703125,6.769646111745146,15.07152404785154,-8.308941753058434,38.451989848761514,3.3812911473966096,26.76175694830647,-23.256415463278586,77.24946747300639,17.188847763418607,11.690232900454973,4,-10.860015869140625,-17.9000244140625,-72.77752685546875,-64.46002197265625,-21.6800537109375,4,-0.049875891144325,1.7755019423749134,796.6900024414062,13.050992814648845,802.52001953125,-1.1987147177419355,798.0399780273438,-0.049875891144325
6300,2016-04-04,792.9500122070312,803.7999877929688,787.030029296875,803.1199951171875,268800.0,-0.015458172125197955,1.9089340257375322,-0.8897581032733486,47.751308564789994,60.421267049511926,3.6970680844128765,-4.267186639334227,-32.066861707153976,-32.55170278843161,18.37939401408068,18.3699951171875,6.6281244036119915,1.855010986328125,-20.763961522975933,24.473983495632183,-9.454475268323904,13.164497240980154,-9.692147614278724,26.499516417225383,-28.810161679013955,11.309486254652041,4,4.1199951171875,-5.45001220703125,-51.337493896484375,-57.07501220703125,-4.1500244140625,0,-0.02266225040878045,-1.2472606939051423,805.4000244140625,1.7755019423749134,796.6900024414062,13.050992814648845,802.52001953125,-0.02266225040878045
6301,2016-04-05,787.5999755859375,792.989990234375,786.489990234375,789.6199951171875,269200.0,-0.006747003643020166,-2.0660447976046523,0.1986256564141035,46.26740615103329,59.627647175777554,10.288999144609875,2.523564681137259,-25.356605203900244,-27.4120382800038,18.797511867764406,6.5,7.244905492608268,-4.32752380371096,-24.96330603973513,16.30825843231321,-14.645414921723045,5.990367314301125,-3.2724255768951025,4.851333543186098,-46.146399641219666,10.31789111801208,4,10.490020751953125,-0.0999755859375,-38.35498046875,-51.7249755859375,-18.30999755859375,1,-0.0038343811448788845,1.9089340257375322,792.9500122070312,-1.2472606939051423,805.4000244140625,1.7755019423749134,796.6900024414062,-0.0038343811448788845
6302,2016-04-06,788.739990234375,790.3599853515625,782.8200073242188,786.2899780273438,210300.0,0.0014474538900148826,1.6502547599892732,-1.2128656030940295,47.74407826007136,58.00732503941255,10.70593872584891,3.4249435386302594,-25.101556090743543,-28.856449660077487,19.28263156737571,7.53997802734375,8.166778028226531,-4.37200927734375,-20.803157102460887,12.059138547773387,-12.587583189902375,3.843564635214875,21.260009765625,22.29749767238704,-25.728436162194313,8.215573912558586,4,7.670013427734375,-1.239990234375,-38.407501220703125,-54.4949951171875,-7.92999267578125,2,-0.004209254463225842,-2.0660447976046523,787.5999755859375,1.9089340257375322,792.9500122070312,-1.2472606939051423,805.4000244140625,-0.004209254463225842
6303,2016-04-07,785.1300048828125,790.0,781.0,787.1900024414062,274500.0,-0.0045769016358481185,1.3437522351763107,-0.8408111407289305,50.26387419938474,56.46347760228433,12.466480778999426,8.148959716228319,-20.59551783717427,-25.53710116009279,19.440191718158534,9.0,9.224298808782123,-8.423995971679688,-23.35712387215233,6.509131928792954,-15.890559921916065,-0.9574320214433101,24.326395263671884,14.557651017396205,-33.87876941975631,7.4665639502363454,4,10.05499267578125,2.3699951171875,-31.287506103515625,-47.375,-15.69000244140625,3,-0.014125083472162125,1.6502547599892732,788.739990234375,-2.0660447976046523,787.5999755859375,1.9089340257375322,792.9500122070312,-0.014125083472162125
6304,2016-04-08,783.9299926757812,786.239990234375,776.8499755859375,786.239990234375,240800.0,-0.0015284248462906769,7.129891404866965,1.1213593671298627,52.4383608556427,54.88084440811743,11.921169886483653,9.486446292380606,-18.517487275731355,-24.444930817775457,18.86153542613495,9.3900146484375,9.812943157925247,-9.40250854492183,-24.78468867827064,5.9796715884269815,-17.093598611596235,-1.711418478247424,24.38815146484376,26.270923498864224,-24.998065408483253,7.691090066674382,4,9.17999267578125,3.57000732421875,-30.087493896484375,-46.17498779296875,-4.79998779296875,4,-0.009847780765185998,1.3437522351763107,785.1300048828125,1.6502547599892732,788.739990234375,-2.0660447976046523,787.5999755859375,-0.009847780765185998
6305,2016-04-11,773.8800048828125,786.4099731445312,772.219970703125,782.72998046875,228400.0,-0.012820006744052814,-1.3319558261532443,3.831162311411737,42.05853593747496,51.7712431248264,20.014004476743594,18.671239733994184,-7.79325596572744,-14.243615270826922,17.728399626695037,14.19000244140625,7.551685419871319,-18.295495605468773,-35.83902504961509,-0.7519661613224571,-27.06726032754193,-9.523730883395615,32.55004914453127,7.992453628605685,-42.88333572703,8.771764722073176,4,16.91497802734375,13.6199951171875,-17.455001831054688,-36.125,-12.5,0,0.012715105388725778,7.129891404866965,783.9299926757812,1.3437522351763107,785.1300048828125,1.6502547599892732,788.739990234375,0.012715105388725778
6306,2016-04-12,777.0399780273438,778.27001953125,769.7899780273438,774.1199951171875,217800.0,0.0040832856833015185,2.152393161423531,-0.3299424819652685,44.5777278499127,49.23943865836142,15.155699243718573,14.724911220991316,-10.867966208841722,-17.556322359189835,16.45839574363608,8.48004150390625,5.17059931420215,-14.157022094726585,-32.8072846597081,4.493240470254932,-23.4821533772174,-4.83189081223577,26.653269334062543,35.245490610321674,-14.74986998034528,9.325131282490787,4,12.540008544921875,10.46002197265625,-20.614974975585938,-39.28497314453125,-16.17999267578125,1,0.0151343690133936,-1.3319558261532443,773.8800048828125,7.129891404866965,783.9299926757812,1.3437522351763107,785.1300048828125,0.0151343690133936
6307,2016-04-13,777.4500122070312,782.4199829101562,772.2000122070312,782.02001953125,212100.0,0.0005276873665218673,2.806367283845376,-1.5650801613678644,28.127038017416652,46.141223766712514,12.086532796205688,13.725366464094577,-11.223610040505605,-18.077700532206563,15.471249875025068,10.219970703125,2.6432900322397472,-12.925988769531273,-32.50340528546326,6.651427746400714,-22.714697027497323,-3.1372805115652227,22.852908220968743,37.902156613443424,-6.355663858658517,9.788708257965995,4,12.129974365234375,10.04998779296875,-20.432510375976562,-39.69500732421875,-20.92999267578125,2,-0.010495895622308571,2.152393161423531,777.0399780273438,-1.3319558261532443,773.8800048828125,7.129891404866965,783.9299926757812,-0.010495895622308571
6308,2016-04-14,778.1400146484375,785.1099853515625,775.6599731445312,776.3300170898438,177800.0,0.0008875200084537127,-4.999844994284164,-0.39606010016694493,29.935652794390677,43.24044251445745,9.486056890445866,12.546055678256835,-11.690504731112469,-19.041424622071986,15.024110799059166,9.45001220703125,-0.1818690313918978,-11.51698608398442,-31.806162335943668,8.772190167974827,-21.661574209963987,-1.3723979580048535,19.111611539496835,50.24090899075292,9.925903169649438,10.144588125979615,4,8.65496826171875,9.85498046875,-19.38751220703125,-40.385009765625,-16.58001708984375,3,0.0034312371294291655,2.806367283845376,777.4500122070312,2.152393161423531,777.0399780273438,-1.3319558261532443,773.8800048828125,0.0034312371294291655
6309,2016-04-15,779.780029296875,783.9600219726562,776.4000244140625,778.530029296875,134400.0,0.002107608679112083,-1.744095883734326,0.6906086663294554,33.45469006594041,41.65192934791861,4.279720045675049,11.086153865349615,-12.706572413997606,-20.879904472853013,15.130031077911188,7.55999755859375,-3.0966256799932808,-9.630471801757835,-30.289138499293813,11.028194895778142,-19.959805150525767,0.6988615470100967,14.725432075000299,60.10862938942792,22.209483508659325,10.32933334876796,4,1.609954833984375,10.114959716796875,-21.02752685546875,-42.0250244140625,-37.70001220703125,4,-0.013260184240409867,-4.999844994284164,778.1400146484375,2.806367283845376,777.4500122070312,2.152393161423531,777.0399780273438,-0.013260184240409867
6310,2016-04-18,783.219970703125,787.3699951171875,778.239990234375,778.239990234375,148100.0,0.004411425372552458,-2.666683008138053,3.983984375,38.07916294771075,40.74212454754944,-0.7661429599236271,8.309294072493344,-15.339810233718481,-24.576326631764005,15.348314123218454,9.1300048828125,-4.566852526545176,-6.341027832031273,-26.75994724274915,14.077891578686604,-16.550487537390154,3.8684318733276086,8.813942334297167,76.39351319823213,38.826509334219786,10.209459705358936,4,-3.144989013671875,6.675018310546875,-24.46746826171875,-45.4649658203125,-22.79998779296875,0,-0.00522198867917123,-1.744095883734326,779.780029296875,-4.999844994284164,778.1400146484375,2.806367283845376,777.4500122070312,-0.00522198867917123
6311,2016-04-19,777.4299926757812,787.1099853515625,776.0700073242188,781.6599731445312,182100.0,-0.007392531145682946,-2.1769944145853093,-0.8493969997058535,30.23474530552663,38.79664310815558,3.8325462934449206,14.101625319756522,-8.132253419373,-19.041259575601543,15.497620882698882,11.03997802734375,-7.028202300632074,-11.67350463867183,-32.77235562996407,9.425346352620409,-22.22293013431795,-1.1240791430257104,12.379526860633064,34.475849443762705,0.7995927412689525,10.549425495646137,4,2.464996337890625,12.464996337890625,-16.4324951171875,-37.42999267578125,-9.79998779296875,1,-0.020644930018363983,-2.666683008138053,783.219970703125,-1.744095883734326,779.780029296875,-4.999844994284164,778.1400146484375,-0.020644930018363983
6312,2016-04-20,777.0499877929688,781.8400268554688,773.0499877929688,777.4500122070312,169700.0,-0.0004887962728381545,-1.0928603606876608,0.09456885605448459,33.07479486640017,36.886745404490625,2.6596279734118298,14.522081496356805,-5.281792227331152,-18.892381460421575,15.123072120656786,8.7900390625,-8.01211502704291,-11.606509399414108,-33.35199493568973,10.138976136861515,-22.479252167551977,-0.7337666312762394,10.757577592538496,27.932946607052283,-6.660136981062596,10.872742768137815,4,1.529998779296875,12.845001220703125,-15.0474853515625,-36.04498291015625,-9.66998291015625,2,-0.020835213558641485,-2.1769944145853093,777.4299926757812,-2.666683008138053,783.219970703125,-1.744095883734326,779.780029296875,-0.020835213558641485
6313,2016-04-21,766.5499877929688,778.6500244140625,765.6900024414062,777.0499877929688,210100.0,-0.013512644186280509,-1.1211216110922422,26.24839792493134,17.522121545788607,33.00716325895129,11.45109124939745,23.1583069074361,7.54924438662465,-8.78958128431043,14.111020734967605,12.96002197265625,-8.804477314010796,-20.169509887695312,-42.56828758795143,2.2292678125608063,-31.36889873782343,-8.970121037567196,20.55999755859375,3.966723441392998,-24.18836380883557,11.199388850128075,4,9.980010986328125,21.295013427734375,-3.132476806640625,-24.129974365234375,-0.79998779296875,3,-0.013084558634717025,-1.0928603606876608,777.0499877929688,-2.1769944145853093,777.4299926757812,-2.666683008138053,783.219970703125,-0.013084558634717025
6314,2016-04-22,771.0700073242188,773.3599853515625,762.77001953125,767.0700073242188,181300.0,0.005896575048241592,1.4685361446640204,-0.38095238095238093,28.91287314618083,31.546534059918596,5.492656534501293,16.989875639853835,5.474064066051369,-13.682473590143445,13.012123439922249,10.5899658203125,-9.84631385429202,-14.049990844726608,-36.10173162865328,8.001749939200067,-25.075861236690002,-3.0241204527632135,13.469580078124977,33.73982126109675,5.153266699007965,11.025870391963355,4,4.0,15.31500244140625,-6.350006103515625,-28.649993896484375,-8.8699951171875,4,-0.012333523124089307,-1.1211216110922422,766.5499877929688,-1.0928603606876608,777.0499877929688,-2.1769944145853093,777.4299926757812,-0.012333523124089307
6315,2016-04-25,774.6500244140625,778.02001953125,766.260009765625,768.0,131000.0,0.004642920948601192,-1.3218171958787732,1.662506103515625,37.0784724032341,30.71328345473209,2.272311218414643,12.047551579081755,3.9286262249290758,-17.58336321320894,11.906008383683508,11.760009765625,-10.904305776686442,-9.212976074218773,-30.599827510041564,12.173875361604019,-19.90640179213017,1.4804496436926229,6.841823486328053,48.808634204811604,16.508404371409945,10.693425717911378,4,0.41998291015625,11.7349853515625,-8.295013427734375,-32.230010986328125,-13.9000244140625,0,-0.042044802553068195,1.4685361446640204,771.0700073242188,-1.1211216110922422,766.5499877929688,-1.0928603606876608,777.0499877929688,-0.042044802553068195
6316,2016-04-26,778.7899780273438,781.27001953125,774.469970703125,775.760009765625,130000.0,0.005344289011560699,-1.424239786759506,0.45563265231198485,40.63262437755199,32.10279305030268,-1.7805424769208003,6.736896293732343,1.3694535281913431,-21.951041641246206,10.65099780116096,6.800048828125,-12.072207573199648,-4.1105224609375455,-24.521347544708192,16.3003026228331,-14.315935002822926,6.094890080947835,-16.01995849609375,84.00604270218888,48.35688807214923,10.205412541885327,4,-3.719970703125,7.59503173828125,-12.434967041015625,-36.369964599609375,-10.199951171875,1,-0.02358786789182654,-1.3218171958787732,774.6500244140625,1.4685361446640204,771.0700073242188,-1.1211216110922422,766.5499877929688,-0.02358786789182654
6317,2016-04-27,780.27001953125,784.6500244140625,772.6300048828125,775.0399780273438,168400.0,0.0019004372753423926,-1.3920465932624393,1.7261043853111213,45.23343741320027,33.802546896837086,-3.1497260584045534,3.693858765273035,0.615064749146768,-23.4910858583728,9.801613223625811,12.02001953125,-11.454482782940545,-1.5179809570312273,-19.73364359542063,16.697681681358176,-10.625812276225929,7.5898503621634745,-17.129999999999995,79.9817006153726,39.943490457446146,9.107831319194727,4,-5.20001220703125,6.114990234375,-8.352508544921875,-37.850006103515625,-18.96002197265625,2,-0.016199539046791833,-1.424239786759506,778.7899780273438,-1.3218171958787732,774.6500244140625,1.4685361446640204,771.0700073242188,-0.016199539046791833
6318,2016-04-28,767.469970703125,775.0,765.8499755859375,775.0,228600.0,-0.016404640070388332,1.43027591349739,-1.4397647305955257,36.84881952890392,34.17967239272192,8.915128539871603,14.959558918894118,14.120145421529287,-10.638306737455196,8.809874431487916,14.4200439453125,-11.601846621655,-12.857028198242233,-30.724051850578917,5.009995454094451,-21.790540024410575,-3.923516372073891,-3.4695509765624593,21.480576430615763,-19.4605678973666,8.933511826168338,4,7.60003662109375,18.9150390625,12.405044555664062,-25.049957275390625,-11.3499755859375,3,-0.0001172238963695893,-1.3920465932624393,780.27001953125,-1.424239786759506,778.7899780273438,-1.3218171958787732,774.6500244140625,-0.0001172238963695893
6319,2016-04-29,765.22998046875,769.0,753.4400024414062,767.22998046875,259100.0,-0.0029186682474661163,4.61728803102415,0.26560321628894723,42.1033217733955,34.62680115113133,9.91702646825513,14.794319336377612,17.23646330896213,-8.41587731628806,7.836020339592234,15.55999755859375,-10.678420233182123,-13.088516235351562,-27.84925201136093,1.6722195406578066,-20.468884123356247,-5.708148347346878,19.4200439453125,37.77625673468989,-7.0297701177648975,7.380367888004661,4,5.045013427734375,16.490020751953125,18.652511596679688,-20.97998046875,-4.38995361328125,4,0.0006795597983908497,1.43027591349739,767.469970703125,-1.3920465932624393,780.27001953125,-1.424239786759506,778.7899780273438,0.0006795597983908497
6320,2016-05-02,774.97998046875,776.8400268554688,768.3099975585938,770.0,220800.0,0.012741267656590782,-1.0406804409724757,-2.489990234375,48.321385266227864,36.63642781343147,-1.2569133953642222,3.825139050787584,8.12664367177149,-17.986090267306963,6.998179157123438,11.61004638671875,-9.741361631219206,-2.4400146484374545,-15.545619040540487,10.665589743665578,-8.99281684448897,4.112787547614062,9.045843505859352,69.01622192453236,22.050710084802382,6.552802196051515,5,-5.934967041015625,6.425018310546875,10.157516479492188,-29.4749755859375,-14.39996337890625,0,-0.01649070761026461,4.61728803102415,765.22998046875,1.43027591349739,767.469970703125,-1.3920465932624393,780.27001953125,-0.01649070761026461
6321,2016-05-03,784.5800170898438,787.9600219726562,770.6599731445312,770.6599731445312,261500.0,0.012387464015892524,-1.4856313523278348,2.7952005098539074,55.05315375484908,39.078467689925795,-10.880231756098738,-6.337681962180341,-0.8693290690584945,-28.04996873473624,6.101919219365673,17.300048828125,-8.979091369411208,7.3110198974609375,-5.363222699071571,19.985262493993446,0.9738985991947402,13.648141195727135,-31.1400146484375,90.20856613434799,40.35763365713516,6.3371212982662275,5,-13.8800048828125,-3.175018310546875,0.5574798583984375,-39.07501220703125,-24.510009765625,1,-0.030372959507984687,-1.0406804409724757,774.97998046875,4.61728803102415,765.22998046875,1.43027591349739,767.469970703125,-0.030372959507984687
6322,2016-05-04,785.4199829101562,786.8699951171875,776.77001953125,780.0,200000.0,0.001070592931270431,1.4278766093239923,0.38936535915042136,55.148491516805386,43.259175464483214,-11.631199991768312,-7.841147082090856,-1.0630286905731055,-29.15752400105316,5.504498343899007,10.0999755859375,-8.776514334540934,8.316986083984375,-3.799351603097193,20.433323771065943,2.258817240443591,14.375154927525159,-31.289580078125027,92.64183770174124,41.07054872876684,6.058168843540765,5,-14.719970703125,-4.014984130859375,2.300018310546875,-39.91497802734375,-31.26995849609375,2,-0.021427970284546016,-1.4856313523278348,784.5800170898438,-1.0406804409724757,774.97998046875,4.61728803102415,765.22998046875,-0.021427970284546016
6323,2016-05-05,774.0399780273438,783.5999755859375,772.489990234375,782.5999755859375,213700.0,-0.014489069708472413,1.1041643788110858,-1.5793403227441132,46.43209156183679,45.20575528844499,1.0314604002769556,2.8094638732663952,10.407506911707287,-18.016280486164874,4.914312748154074,12.92999267578125,-7.781583014369403,-2.508517456054733,-14.080958185176655,9.06392327306719,-8.294737820615751,3.277702908506285,-19.23298281250004,59.67544591708276,8.804688503990356,5.7862203645609664,5,-3.3399658203125,7.365020751953125,13.680023193359375,-28.53497314453125,-22.89996337890625,3,-0.01644615372605507,1.4278766093239923,785.4199829101562,-1.4856313523278348,784.5800170898438,-1.0406804409724757,774.97998046875,-0.01644615372605507
6324,2016-05-06,776.2100219726562,777.780029296875,764.1300048828125,770.6400146484375,151500.0,0.0028035295422892403,2.134326057250972,-0.6507019757998389,45.5728562364556,46.14957571435849,-0.37190668153436945,0.03310187133843101,8.119094514860763,-20.0666475776344,4.915168933387429,13.6500244140625,-7.026024326587503,0.04752502441408524,-10.990922064798497,11.085972113626667,-5.471698520192149,5.566748569020319,-20.739966222656335,50.69243989334863,2.9241413225030612,5.519223544606274,5,-5.510009765625,5.194976806640625,12.617477416992188,-30.70501708984375,-27.83001708984375,4,-0.02588220492749127,1.1041643788110858,774.0399780273438,1.4278766093239923,785.4199829101562,-1.4856313523278348,784.5800170898438,-0.02588220492749127
6325,2016-05-09,783.719970703125,785.6400146484375,769.5800170898438,774.9400024414062,156700.0,0.00967515043336209,1.5451546910290326,1.576293844990631,53.887978824465044,47.62239287512661,-7.2191545797404615,-7.06404052781204,0.6887585100723754,-27.485802634834386,5.095295511906156,16.05999755859375,-4.007122819285996,7.0654754638671875,-4.413009080624647,18.543960008359022,1.326233191621327,12.804717736113048,-27.600115628671915,82.20709933381315,31.40422113366465,5.739242272245911,5,-13.01995849609375,-5.0999755859375,7.3000335693359375,-38.2149658203125,-36.02996826171875,0,-0.029194029376499397,2.134326057250972,776.2100219726562,1.1041643788110858,774.0399780273438,1.4278766093239923,785.4199829101562,-0.029194029376499397
6326,2016-05-10,788.7999877929688,790.4199829101562,781.239990234375,784.719970703125,196400.0,0.0064819288518145335,1.5081922105210497,0.46469610916851467,56.86411259152768,48.914690117162976,-11.990899465665166,-11.824080772671095,-4.023051831441535,-32.45733776861948,5.376397247593193,9.17999267578125,-2.0834863309817138,11.557492065429642,-1.1438434320195938,24.258827562878878,5.206824316705024,17.90815981415426,-32.043329380551654,93.83797462476929,38.48397085248193,6.350667748724632,5,-16.8699951171875,-15.584991455078125,3.485015869140625,-43.29498291015625,-37.489990234375,1,-0.03577582548154368,1.5451546910290326,783.719970703125,2.134326057250972,776.2100219726562,1.1041643788110858,774.0399780273438,-0.03577582548154368
6327,2016-05-11,769.2899780273438,784.3699951171875,768.7100219726562,783.9000244140625,313200.0,-0.024733785582595202,1.0141460370293323,-3.5808787230541386,51.44819630331215,50.53684309209723,6.479149313651078,7.423881187679626,15.120564246428785,-13.00532333976264,5.634284915873454,20.0899658203125,-1.3659918285623007,-7.544515991210915,-20.732698923638623,5.643666941216793,-14.138607457424769,-0.9504245249970609,-11.186786635017143,19.627148943085658,-40.48264637120631,6.594091466213855,5,2.6400146484375,2.6400146484375,23.505020141601562,-23.78497314453125,-23.4599609375,2,-0.011985039408374143,1.5081922105210497,788.7999877929688,1.5451546910290326,783.719970703125,2.134326057250972,776.2100219726562,-0.011985039408374143
6328,2016-05-12,780.8099975585938,783.3300170898438,771.9500122070312,775.010009765625,219200.0,0.014974872753171997,1.0996266954950085,-0.39698626817784943,54.793297673457424,51.94684041432633,-3.2962215649472455,-4.095850209455193,3.6722005628245142,-24.36716670333351,5.6730023264606135,14.0400390625,-0.8452717356092307,3.8420043945312727,-9.455423982698449,17.139432771760994,-2.8067097940836447,10.49071858314619,-21.41413450555399,63.44620242144242,0.0007504039443233523,6.648714188614869,5,-3.535003662109375,-8.8800048828125,11.145004272460938,-35.30499267578125,-28.75,3,-0.03414399563003878,1.0141460370293323,769.2899780273438,1.5081922105210497,788.7999877929688,1.5451546910290326,783.719970703125,-0.03414399563003878
6329,2016-05-13,769.4400024414062,783.5,768.52001953125,781.8800048828125,185400.0,-0.014561794998448785,-1.0980411432576946,-2.1448325212834245,47.61860390894781,51.868753596850766,9.760152087562915,6.808871761342743,14.931628692661889,-12.6890668593079,5.802561590249286,14.97998046875,-1.0415266703001862,-7.010989379882858,-20.647780916522834,6.625802156757118,-13.829385148202846,-0.19259361156287014,-8.803174594081838,4.200842230824756,-58.57225322123595,6.818395768319981,5,7.834991455078125,2.489990234375,21.902496337890625,-23.93499755859375,-20.70001220703125,4,-0.02378351493931108,1.0996266954950085,780.8099975585938,1.0141460370293323,769.2899780273438,1.5081922105210497,788.7999877929688,-0.02378351493931108
6330,2016-05-16,779.1300048828125,781.989990234375,767.530029296875,768.8699951171875,179200.0,0.012593577680729107,-1.2349345307724238,-0.8247594655990422,50.14791477602499,51.32372704364809,0.8054387464585488,-3.376358934866289,5.398376805461339,-22.028574708437986,5.659397938491327,14.4599609375,0.7167835909276619,2.883511352539017,-10.445061367479752,16.212084072557786,-3.780775007470311,9.547797712548345,-17.301850832974765,50.677147633916306,-9.021400325311504,6.664286360009368,5,-1.855010986328125,-7.20001220703125,11.17498779296875,-33.625,-22.83001708984375,0,-0.0394670976695668,-1.0980411432576946,769.4400024414062,1.0996266954950085,780.8099975585938,1.0141460370293323,769.2899780273438,-0.0394670976695668
6331,2016-05-17,761.3800048828125,781.77001953125,758.7999877929688,778.219970703125,346900.0,-0.022781820606010084,-1.0881847034801135,-1.6413206424747175,42.8016147023881,49.951851842046175,16.67163306087855,13.8180213007995,23.317129048518154,-4.057595700063757,5.9571480829381,22.97003173828125,1.8493945051538958,-14.063989257812523,-28.935886104555948,0.8079075889309024,-21.499937681184292,-6.628040834440753,29.03997802734375,10.090013104533119,-45.09956074676016,7.435948423371734,5,13.22998046875,10.54998779296875,27.767486572265625,-15.875,1.3900146484375,1,-0.017980512166869134,-1.2349345307724238,779.1300048828125,-1.0980411432576946,769.4400024414062,1.0996266954950085,780.8099975585938,-0.017980512166869134
6332,2016-05-18,760.8599853515625,765.4299926757812,754.3599853515625,759.5,347100.0,-0.0006829960439137528,1.1085728236607142,-0.08075938906729103,47.22106181519591,50.03951520353052,14.909319406802865,13.768873875628287,24.193541977669952,-3.309872559437963,6.691369560419,11.07000732421875,1.869435442152053,-13.774508666992233,-29.980950128020595,2.431932794036129,-21.877729397506414,-5.671287936478052,28.927597656249986,22.30609722891314,-35.61291574050012,8.103220730514192,5,11.529998779296875,11.07000732421875,27.680007934570312,-15.35498046875,9.05999755859375,2,-0.012551570560720315,-1.0881847034801135,761.3800048828125,-1.2349345307724238,779.1300048828125,-1.0980411432576946,769.4400024414062,-0.012551570560720315
6333,2016-05-19,756.52001953125,758.969970703125,742.6300048828125,745.0,420300.0,-0.005704026895706926,-1.0098346871668593,8.47069383358765,46.40173559070398,50.131612909558115,18.44211163113448,18.254826422571682,28.484464555363502,1.2953870155591858,7.446622234087151,18.22998046875,0.40842638450294544,-17.61297607421875,-35.41496573128779,0.18901358285029346,-26.51397090275327,-8.711981245684228,31.850459570312523,33.98584856350077,-25.38718118850224,8.900994828534518,5,10.004974365234375,10.004974365234375,32.01997375488281,-11.0150146484375,11.1300048828125,3,-0.014130495116348563,1.1085728236607142,760.8599853515625,-1.0881847034801135,761.3800048828125,-1.2349345307724238,779.1300048828125,-0.014130495116348563
6334,2016-05-20,761.5599975585938,769.1599731445312,755.8699951171875,759.239990234375,386000.0,0.006662055064275307,-1.9337707745269102,0.20138918323231467,44.23143824572211,49.058663956364455,12.410593607248302,13.139522087516525,23.06388516121251,-3.4682136419912695,7.6384466775828805,13.28997802734375,-1.1667794303813253,-12.097497558593773,-30.732511790172225,6.53751667298468,-21.415004674383,-2.7799904428045465,24.066053089843763,48.0945114859647,-9.643203991604366,9.31750711578925,5,4.964996337890625,4.964996337890625,25.834991455078125,-16.05499267578125,28.9000244140625,4,-0.012474394703575586,-1.0098346871668593,756.52001953125,1.1085728236607142,760.8599853515625,-1.0881847034801135,761.3800048828125,-0.012474394703575586
6335,2016-05-23,742.0800170898438,761.5,740.510009765625,760.239990234375,509100.0,-0.025579048966856033,1.0299804321455872,-7.827549919760069,33.16164166255574,46.42505607536757,28.34339706754065,31.678502962319953,41.64987651386093,16.060955079906762,8.623282395636148,21.04998779296875,-1.6865888342889548,-29.948977661132858,-53.311631500608655,-6.586323821657061,-41.63030458087076,-18.26765074139496,40.96627081265626,3.8051549990828457,-47.76698796235965,11.681326919737877,5,20.3599853515625,23.384979248046875,43.562469482421875,3.42498779296875,50.739990234375,0,0.008974737213176986,-1.9337707745269102,761.5599975585938,-1.0098346871668593,756.52001953125,1.1085728236607142,760.8599853515625,0.008974737213176986
6336,2016-05-24,760.4199829101562,766.6400146484375,732.219970703125,733.3499755859375,571800.0,0.024714269887275542,-1.3470865250352206,-1.4906413742341185,41.301319243282734,45.29762529091986,6.207115689316083,12.53438374673101,22.623820113206648,-2.138484433157373,10.00218411307061,34.4200439453125,-1.932265518441568,-10.690512084960915,-34.37617285277008,12.995148682848253,-22.5333424688655,1.152318298943669,19.223402741393784,76.34003882853484,28.72519806114513,11.842830383904596,5,-2.55999755859375,0.899993896484375,24.56500244140625,-14.91497802734375,33.4200439453125,1,-0.005418052141949348,1.0299804321455872,742.0800170898438,-1.9337707745269102,761.5599975585938,-1.0098346871668593,756.52001953125,-0.005418052141949348
6337,2016-05-25,767.6300048828125,771.8499755859375,757.4500122070312,760.75,329600.0,0.009481631380941824,-1.1364961785054515,0.2541560037428272,47.7030120394968,44.50981577603535,-1.4115785518083612,4.562786516335564,14.885674532943085,-9.032738717326652,10.962711936298486,14.39996337890625,-3.5049007996092314,-2.8484893798828352,-26.17693788883264,20.47995912906697,-14.512713634357738,8.815734874592067,7.271039273894985,89.35157662583282,41.47519943069702,11.664224254474876,5,-9.77001953125,-6.310028076171875,17.264984130859375,-22.125,31.0899658203125,2,-0.006331156052588716,-1.3470865250352206,760.4199829101562,1.0299804321455872,742.0800170898438,-1.9337707745269102,761.5599975585938,-0.006331156052588716
6338,2016-05-26,767.3800048828125,776.3300170898438,764.739990234375,766.4500122070312,333300.0,-0.00032567773329572614,-4.328703119080692,0.1351732581040081,46.791649608955204,44.41793196492506,-3.6508943718941964,5.065406970509116,14.637277545187999,-8.362550381365736,11.94480412536542,11.59002685546875,-6.007098590683881,-3.093991088867142,-26.4249167566594,20.236934578925116,-14.759453922763328,8.571471745029044,-35.1600341796875,79.70981003156224,30.859924763731826,11.665462833896148,5,-10.2750244140625,-6.060028076171875,16.85748291015625,-21.875,35.97998046875,3,0.003309935118431584,-1.1364961785054515,767.6300048828125,-1.3470865250352206,760.4199829101562,1.0299804321455872,742.0800170898438,0.003309935118431584
6339,2016-05-27,765.75,773.280029296875,763.6300048828125,768.0,288900.0,-0.0021241169595778153,-1.9738178535154045,-2.4193738924985233,43.17924035243141,43.643634806748,-2.904836203422633,7.10040963315214,15.9914468599477,-6.371538767137281,11.951298712784892,9.6500244140625,-6.677675730165561,-4.749996948242142,-28.05746292074059,18.557469024256307,-16.403729934491366,6.903736038007082,-32.6478283691406,76.0144956614026,30.087629923903947,11.65373298624922,5,-8.7550048828125,-4.430023193359375,16.4375,-20.2449951171875,39.80999755859375,4,0.002481259437234762,-4.328703119080692,767.3800048828125,-1.1364961785054515,767.6300048828125,-1.3470865250352206,760.4199829101562,0.002481259437234762
6340,2016-05-31,762.2000122070312,767.52001953125,759.22998046875,767.489990234375,599000.0,-0.0046359618582680895,2.099058810107809,2.351101345486111,39.78495178127092,43.30845003773497,-2.24500601272689,10.165029508683347,19.36373142961679,-2.3232800090937644,12.813477028035786,8.2900390625,-8.857503573123381,-7.660986328124977,-31.151335848066537,15.829363191816583,-19.4061610880957,4.084188431845746,-28.23328366699218,67.96647013486943,26.93925388895854,11.745174759970778,5,-7.925018310546875,-0.880035400390625,18.527496337890625,-14.09002685546875,37.4599609375,1,0.03707689492656274,-1.9738178535154045,765.75,-4.328703119080692,767.3800048828125,-1.1364961785054515,767.6300048828125,0.03707689492656274
6341,2016-06-01,760.75,764.6599731445312,758.4000244140625,759.7000122070312,327700.0,-0.0019024038097724683,-2.4301433086403237,-0.19848622953467712,46.192267897312426,43.19413960241459,-0.9987916574754081,10.264484948557424,20.41017188931596,-0.4863081232776949,13.920665431005585,6.25994873046875,-9.434314168262517,-7.919497680664108,-30.672176061216533,14.833180699888317,-19.29583687094032,3.4568415096121043,-25.936005688964883,17.47874438302137,-25.17085145586834,11.376339190276216,6,-6.475006103515625,0.569976806640625,19.977508544921875,-9.3699951171875,54.27001953125,2,0.04215577696249584,2.099058810107809,762.2000122070312,-1.9738178535154045,765.75,-4.328703119080692,767.3800048828125,0.04215577696249584
6342,2016-06-02,768.5900268554688,770.4400024414062,756.5800170898438,760.760009765625,295600.0,0.010305654755792037,1.4041671298575489,7.457245829215834,44.36659823703664,42.96801322978488,-8.523317787998508,1.1583405944002152,12.268375547580263,-7.508242190891451,14.896419437216506,13.8599853515625,-11.012677974837743,0.762026977539108,-20.58358005588525,22.107634010963466,-9.91077653917307,11.434830494251287,-32.945712088857476,60.81017602848101,19.932347574609395,10.672803516712188,6,-14.315032958984375,-7.270050048828125,12.137481689453125,-17.21002197265625,41.12994384765625,3,0.03285236487299392,-2.4301433086403237,760.75,2.099058810107809,762.2000122070312,-1.9738178535154045,765.75,0.03285236487299392
6343,2016-06-03,761.3099975585938,769.6599731445312,758.2100219726562,766.1500244140625,310200.0,-0.009471927871169239,-1.0742706450168344,-0.6181374574196918,46.10520012304108,43.17620899393144,-0.5502395736364178,7.837610992132113,18.533627464934057,0.4499900441940099,16.303322859784927,11.449951171875,-10.319542881700386,-5.881503295898483,-27.20635425380226,15.443347662005294,-16.54392877485043,4.7809221830534625,-24.851968745517866,28.32321563668393,-16.48373830027506,10.662425478951903,6,-7.035003662109375,0.009979248046875,19.417510986328125,0.70001220703125,39.77001953125,4,0.04913894900172,1.4041671298575489,768.5900268554688,-2.4301433086403237,760.75,2.099058810107809,762.2000122070312,0.04913894900172
6344,2016-06-06,756.1199951171875,762.0900268554688,748.9299926757812,761.3099975585938,384000.0,-0.006817199902864557,2.8992341287423256,1.0723086041438101,38.480018578840905,43.76713976240757,4.231986302685641,12.063868958740386,22.699511668123932,6.130439626052521,17.304330091284825,13.1600341796875,-10.470351552797752,-10.067004394531295,-31.495578932526882,11.361570143464292,-20.781291663529032,0.6472828744664412,-18.86452653857623,33.42630951705352,-10.198655277448552,10.714287268997778,6,-1.845001220703125,5.199981689453125,24.607513427734375,19.385009765625,45.19000244140625,0,0.06247684301359269,-1.0742706450168344,761.3099975585938,1.4041671298575489,768.5900268554688,-2.4301433086403237,760.75,0.06247684301359269
6345,2016-06-07,760.8400268554688,762.0599975585938,752.280029296875,754.010009765625,287200.0,0.006242437402478318,1.110034962042152,-1.3159949666600026,49.68909611909583,44.699114970831246,2.7411768888017605,5.841329552742309,17.094512404895795,2.329106164743166,19.035281194363424,9.77996826171875,-10.039574321229793,-4.202975463867233,-24.076965491745227,15.671014564010761,-14.139970477806287,5.734019550071821,-22.803067306632784,55.36972930026673,7.192884953713559,9.936995013939004,6,1.78997802734375,0.479949951171875,15.157470703125,16.8399658203125,44.3399658203125,1,0.05877710047400031,2.8992341287423256,756.1199951171875,-1.0742706450168344,761.3099975585938,1.4041671298575489,768.5900268554688,0.05877710047400031
6346,2016-06-08,760.5800170898438,763.5599975585938,757.489990234375,758.3400268554688,205700.0,-0.0003417403875287661,-2.0811723518294762,0.32796261047514363,49.83831819908962,44.93637121078599,3.38191979574583,4.088383373213219,16.504703558018036,3.381345777643901,20.42952580633418,6.07000732421875,-9.674744273690976,-3.0519866943359375,-19.543382021813045,13.43940863314117,-11.297684358074548,5.193710969402673,-21.77719639018767,54.1609443277907,2.599610052553885,8.245697663738556,6,2.04998779296875,0.739959716796875,14.644989013671875,17.0999755859375,38.55999755859375,2,0.05138178124139592,1.110034962042152,760.8400268554688,2.8992341287423256,756.1199951171875,-1.0742706450168344,761.3099975585938,0.05138178124139592
6347,2016-06-09,760.0700073242188,765.5,755.25,761.1900024414062,256000.0,-0.0006705537276359141,1.1047249028700339,-0.5,52.145006147766196,45.53118860398722,3.024865150870937,4.081500465195063,15.997019709727965,4.814323964998721,21.728362746721107,10.25,-5.917647693416029,-3.1009979248046875,-19.441221607677562,13.239225758068187,-11.271109766241125,5.06911391663175,-20.516642696758936,53.73866446826051,-0.04395650852403321,8.170111841436423,6,1.035003662109375,1.249969482421875,15.982498168945312,17.6099853515625,36.30999755859375,3,0.07229598810309534,-2.0811723518294762,760.5800170898438,1.110034962042152,760.8400268554688,2.8992341287423256,756.1199951171875,0.07229598810309534
6348,2016-06-10,754.1500244140625,758.5900268554688,752.6500244140625,757.3400268554688,239100.0,-0.0077887337391422395,1.0878734245105925,2.8482288828337876,45.569791161112114,45.7968053605073,7.678270339110327,8.32879920533128,20.9974832805583,11.457060914518706,23.154550524180408,7.41998291015625,-4.592687922893674,-7.687982177734398,-22.21903900643042,6.843074650961626,-14.953510592082353,-0.4224537633864429,-13.861126737354994,31.502893367172163,-22.04916052325847,7.265528414348,6,5.53497314453125,7.169952392578125,21.902481079101562,27.569976806640625,41.50994873046875,4,0.07368553270582678,1.1047249028700339,760.0700073242188,-2.0811723518294762,760.5800170898438,1.110034962042152,760.8400268554688,0.07368553270582678
6349,2016-06-13,751.1400146484375,758.1599731445312,750.1500244140625,753.2999877929688,300000.0,-0.003991261245351874,-2.869583806336523,0.6771070506074811,56.745074980619826,47.681263493768284,9.38482503881687,10.43239943609774,22.753245632423614,15.212392635844026,24.458304884158828,8.00994873046875,-5.045071232881128,-9.782992553710983,-24.600353443209542,5.034368335787576,-17.191672998460263,-2.3743121089617034,-10.130294583467276,6.449458038760368,-51.18954154259145,7.408680444749296,6,8.54498291015625,10.179962158203125,24.912490844726562,30.579986572265625,48.89996337890625,0,0.06648561049537505,1.0878734245105925,754.1500244140625,1.1047249028700339,760.0700073242188,-2.0811723518294762,760.5800170898438,0.06648561049537505
6350,2016-06-14,748.3800048828125,749.4000244140625,743.6900024414062,748.280029296875,246700.0,-0.0036744278187825774,4.336432605099538,-0.04628556896210687,38.3288624038415,46.807551772271516,11.150949398269063,11.352633188763889,24.602439076252153,18.64425527848016,25.893720281161485,7.45001220703125,-5.480738347908414,-11.00550231933596,-24.15593869676559,2.1449340580936678,-17.58072050805083,-4.430284130621089,-6.663878877344814,21.503910895937985,-32.374548418686814,6.575218188714819,6,8.68499755859375,12.939971923828125,27.672500610351562,33.339996337890625,44.25,1,0.07072609146481601,-2.869583806336523,751.1400146484375,1.0878734245105925,754.1500244140625,1.1047249028700339,760.0700073242188,0.07072609146481601
6351,2016-06-15,747.6900024414062,755.8200073242188,747.0,748.02001953125,185100.0,-0.0009219947578827936,-9.315665488810366,-3.300976800976801,27.87400188279277,44.97504106624442,10.944500941224874,11.556959538940532,24.527302306194315,19.83982651568931,26.523359368998207,8.82000732421875,-5.322302684138094,-11.01100463867192,-25.114922665592758,3.092913388248917,-18.06296365213234,-3.959045625211502,-5.281598614251038,18.340212965424602,-29.768445199328536,7.0519590134603956,6,8.9849853515625,13.629974365234375,26.970001220703125,34.029998779296875,46.84002685546875,2,0.07689014169863828,4.336432605099538,748.3800048828125,-2.869583806336523,751.1400146484375,1.0878734245105925,754.1500244140625,0.07689014169863828
6352,2016-06-16,751.3099975585938,751.4199829101562,741.5800170898438,745.3499755859375,410500.0,0.004841572182812781,2.1844587320869504,-18.059737377473645,33.4090757285322,43.56436057796565,5.157976592941623,7.573095931286161,20.131705421750212,16.74838929892462,27.012937363749078,9.8399658203125,-4.308953525999868,-6.913510131835892,-21.35233289949656,7.5253126358247755,-14.132921515666226,0.30590125199444174,25.02001953125,57.201498428372545,12.54943188218985,7.219411383830349,6,2.230010986328125,6.9849853515625,21.262496948242188,30.410003662109375,47.1500244140625,3,0.06366215975465384,-9.315665488810366,747.6900024414062,4.336432605099538,748.3800048828125,-2.869583806336523,751.1400146484375,0.06366215975465384
6353,2016-06-17,745.8300170898438,750.5599975585938,743.9500122070312,750.5599975585938,293800.0,-0.007293900635632955,1.7949313512955507,-0.7936179581972166,30.948786829131038,42.72755705022011,9.176173130468442,12.87105068103881,24.872793466069766,22.489802825013385,26.835679466240688,7.3599853515625,-4.463894335462442,-11.85899047851558,-27.318690506919324,3.6007095498881654,-19.588840492717395,-4.129140464313764,29.80499999999995,25.633361065504367,-14.429804328050857,7.729850014201859,6,7.709991455078125,12.02996826171875,26.0999755859375,35.889984130859375,54.6099853515625,4,0.06777682130602614,2.1844587320869504,751.3099975585938,-9.315665488810366,747.6900024414062,4.336432605099538,748.3800048828125,0.06777682130602614
6354,2016-06-20,752.0599975585938,758.1500244140625,750.97998046875,757.0700073242188,170200.0,0.008353083579364151,1.0,1.0592030556415815,40.77510977649351,41.737114123264305,2.58115315736336,6.211319723399583,17.999765027941407,16.54896034167689,27.3156719194673,12.32000732421875,-4.912309860704113,-5.1540100097656705,-20.696479730092847,10.388459710561506,-12.925244869929202,2.617224850397861,22.893919531249935,63.24668579616404,25.609610152937343,7.7712348601635615,6,1.480010986328125,5.79998779296875,22.542495727539062,29.660003662109375,38.260009765625,0,0.057974065536626984,1.7949313512955507,745.8300170898438,2.1844587320869504,751.3099975585938,-9.315665488810366,747.6900024414062,0.057974065536626984
6355,2016-06-21,748.739990234375,751.6699829101562,744.3599853515625,749.1300048828125,194200.0,-0.00441455114618039,1.6727739343896453,0.07784708347546417,39.43340378733203,40.58101252195791,4.47484694649188,10.599289247783418,20.948878065011286,20.089682295852754,27.14164730987985,7.70001220703125,-5.240545416981263,-8.80701599121096,-23.229244986343474,5.6152130039215535,-16.01813048877716,-1.5959014936447602,25.546448855468725,43.21044043273427,2.898574970781638,7.211114497566232,6,4.800018310546875,8.364990234375,25.862503051757812,32.980010986328125,67.239990234375,1,0.06851508996722688,1.0,752.0599975585938,1.7949313512955507,745.8300170898438,2.1844587320869504,751.3099975585938,0.06851508996722688
6356,2016-06-22,756.2999877929688,763.9299926757812,749.1699829101562,751.6400146484375,266000.0,0.010096959768673974,-2.0749903043481024,-11.948200312989046,39.13348501267112,39.13528795139179,-4.1975354488469065,2.8615175348359116,12.996316049757525,12.479812463269582,26.142399488023095,15.19000244140625,-4.094491381492958,-1.041018676757858,-15.408054158949312,13.326016805433596,-8.224536417853528,6.142499064337812,17.332322856874953,65.86123840057677,26.979743165179727,7.183517741095718,6,-3.54498291015625,0.69500732421875,18.302505493164062,25.420013427734375,57.66998291015625,2,0.04803651682695631,1.6727739343896453,748.739990234375,1.0,752.0599975585938,1.7949313512955507,745.8300170898438,0.04803651682695631
6357,2016-06-23,762.77001953125,763.8499755859375,756.7999877929688,760.4400024414062,173200.0,0.00855484839707854,2.1403558854315348,0.5000065488742486,51.30967046082924,39.77305231802703,-11.448193047332097,-4.206974312760735,6.187589710667908,5.978503593033679,25.552541661968064,7.54998779296875,-4.5401527690393095,5.6720123291015625,-8.11497877191698,19.459003430120106,-1.221483221407766,12.565507879610891,10.221245247393654,94.19432293066791,51.74753072801839,6.893495550509273,6,-10.0150146484375,-8.495025634765625,10.499969482421875,18.949981689453125,49.010009765625,3,0.04163772690639145,-2.0749903043481024,756.2999877929688,1.6727739343896453,748.739990234375,1.0,752.0599975585938,0.04163772690639145
6358,2016-06-24,769.9199829101562,775.989990234375,741.52001953125,743.3099975585938,480500.0,0.009373681707233628,-1.2835400863672386,11.420510805500982,61.95839243798904,40.35230981329027,-18.021046292881238,-11.75982452743608,-1.2472124631264023,-1.0824401801171462,25.6759256547965,34.469970703125,-4.8443413602656165,12.694976806640625,-1.5306216732349185,26.92057528651617,5.582177566702853,19.807776046578397,-28.3399658203125,82.3904482643832,37.19972922773988,7.112799239937773,6,-11.16497802734375,-15.644989013671875,2.2400054931640625,11.800018310546875,32.61004638671875,4,0.037068837926019116,2.1403558854315348,762.77001953125,-2.0749903043481024,756.2999877929688,1.6727739343896453,748.739990234375,0.037068837926019116
6359,2016-06-27,767.6500244140625,772.47998046875,762.3800048828125,764.9400024414062,310900.0,-0.002948304429654769,-1.5798093337594612,0.10184229479469148,56.162900526394274,42.33386960468502,-14.709742799187893,-9.844979721913091,0.6527867002798757,1.4510568288407057,25.74610204988551,10.0999755859375,-5.43194431605707,10.33001708984375,-4.1582455187716505,24.81827969845915,3.085885785535993,17.574148394151507,-26.1300048828125,75.80512646169319,30.584145723709817,7.2441313043077225,6,-8.89501953125,-13.375030517578125,-1.125030517578125,8.66497802734375,37.25994873046875,0,0.04271474888882065,-1.2835400863672386,769.9199829101562,2.1403558854315348,762.77001953125,-2.0749903043481024,756.2999877929688,0.04271474888882065
6360,2016-06-28,790.4600219726562,791.5800170898438,768.530029296875,770.2999877929688,439200.0,0.029714058272849453,1.0580323812949248,7.439066687687214,69.20310604907607,46.92599228982761,-34.55700275337608,-32.07368908475473,-22.38064034612887,-20.895739621679695,25.003515065440784,23.92999267578125,-4.302450198626616,31.727014160156273,11.046048874877897,52.40797944543465,21.386531517517028,42.06749680279552,-48.94000244140625,97.76269442307387,51.45540090835894,10.340482642639214,6,-23.910003662109375,-28.560028076171875,-23.935028076171875,-14.14501953125,17.77996826171875,1,-0.00017713058794310843,-1.5798093337594612,767.6500244140625,-1.2835400863672386,769.9199829101562,2.1403558854315348,762.77001953125,-0.00017713058794310843
6361,2016-06-29,792.8200073242188,804.77001953125,790.1900024414062,794.2100219726562,327000.0,0.0029855847050594964,-3.38495144739982,-0.06894902240979467,70.55871949387885,51.05373048597724,-33.349086490255445,-33.632222427954275,-24.754581726750644,-22.446451952703,24.282033366303477,14.58001708984375,-3.7743087505798485,32.483499145507835,6.78067499549627,58.1863232955194,19.632087070502052,45.33491122051362,-49.29758789062498,81.10670006793478,34.26306621913744,12.851412075005799,6,-19.67498779296875,-24.32501220703125,-28.867507934570312,-17.56500244140625,13.469970703125,2,0.029212145166084502,1.0580323812949248,790.4600219726562,-1.5798093337594612,767.6500244140625,-1.2835400863672386,769.9199829101562,0.029212145166084502
6362,2016-06-30,793.8400268554688,797.0399780273438,786.1699829101562,792.989990234375,327100.0,0.001286571380422874,1.9986445871884024,-0.6115306928954071,76.54851829382308,56.12036731538747,-30.957270904929146,-34.42876428628824,-25.764741746645768,-22.133859567965374,23.968196852510786,10.8699951171875,-1.5170803481628354,32.24101867675779,2.6454851507008925,61.83655220281469,17.44325191372934,47.03878543978624,-46.642751416015585,82.7193791687253,32.53341486296974,14.797766763028454,6,-20.69500732421875,-20.69500732421875,-34.25004577636719,-22.73004150390625,7.41998291015625,3,0.025357683118340857,-3.38495144739982,792.8200073242188,1.0580323812949248,790.4600219726562,-1.5798093337594612,767.6500244140625,0.025357683118340857
6363,2016-07-01,798.719970703125,802.9400024414062,792.719970703125,795.9600219726562,196600.0,0.006147263532410241,-1.2121158076214256,3.246858619946866,81.04935714627113,60.595283689807204,-30.78294926938372,-38.32741192421895,-30.239419255775374,-25.67313620217999,23.771138846073463,10.22003173828125,1.6766628256666536,35.25046386718748,1.3204704617138532,69.1804572726611,18.285467164450665,52.21546056992429,-48.068330618164055,85.72765572670544,28.769663572026374,16.964996702736805,7,-25.574951171875,-25.574951171875,-39.12998962402344,-27.6099853515625,-0.719970703125,4,0.016351235818296894,1.9986445871884024,793.8400268554688,-3.38495144739982,792.8200073242188,1.0580323812949248,790.4600219726562,0.016351235818296894
6364,2016-07-05,803.3599853515625,804.2000122070312,796.27001953125,800.0,302900.0,0.0058093134247698686,2.1467981011431894,1.2174086114244012,85.01915029600153,65.66036663521493,-30.5985630946559,-41.367813520918276,-34.55761050910769,-28.92534438328471,23.038016481819266,7.92999267578125,4.784186670683653,37.52847900390623,-0.5685308778980698,75.62548888571052,18.47997406300408,56.576983944808376,-49.461242499824266,96.10917615990407,33.23444459100518,19.048504940902173,7,-30.2149658203125,-30.2149658203125,-44.14750671386719,-32.25,0.09002685546875,1,-0.0010331060419001004,-1.2121158076214256,798.719970703125,1.9986445871884024,793.8400268554688,-3.38495144739982,792.8200073242188,-0.0010331060419001004
6365,2016-07-06,805.5599975585938,810.75,802.0999755859375,803.0,235700.0,0.0027385135520143766,-2.967858892699657,0.7619073569482289,86.16427718131762,70.88601020950898,-26.698703355564135,-42.20985832786971,-36.519011994199786,-29.959436323938462,22.410114671008436,8.6500244140625,8.958745373042461,37.49249267578125,-4.428509789583131,79.41349514114563,16.53199144309906,58.45299390846344,-48.608978106084805,78.88527732736722,9.948556055657491,20.960501232682205,7,-29.42498779296875,-29.42498779296875,-46.40251159667969,-34.45001220703125,-4.32000732421875,2,-0.0008069224092960292,2.1467981011431894,803.3599853515625,-1.2121158076214256,798.719970703125,1.9986445871884024,793.8400268554688,-0.0008069224092960292
6366,2016-07-07,799.6599731445312,809.0599975585938,797.6900024414062,804.8400268554688,203500.0,-0.007324127851362605,-1.4934213168074313,-2.0234604105571847,79.37782498342281,74.00469404535271,-15.646659390438685,-35.027841240640555,-30.577479519117105,-23.185329065800147,21.781193180759818,11.3699951171875,12.302920196064065,29.63847045898433,-14.402584683345594,73.67952560131425,7.617942887819368,51.65899803014929,-38.405035248223044,54.881940012763245,-14.897299370091893,22.02052757116494,7,-23.52496337890625,-23.52496337890625,-41.86248779296875,-28.54998779296875,-3.79998779296875,3,0.010729581794752363,-2.967858892699657,805.5599975585938,2.1467981011431894,803.3599853515625,-1.2121158076214256,798.719970703125,0.010729581794752363
6367,2016-07-08,815.02001953125,815.4500122070312,801.8499755859375,804.0,217400.0,0.019208222122607754,1.2895675136918034,-2.127394839165783,87.53391302505176,76.84641855502635,-25.496877221542377,-48.54923830108123,-45.76439041873368,-38.021298807945186,21.118680023026577,15.7900390625,16.794663840394605,42.251016235351585,-5.8454397497342825,90.34747222043745,18.20278824280865,66.29924422789452,-49.80547666664643,98.1082626896772,21.80529962100708,24.048227992542948,7,-26.105010986328125,-36.535003662109375,-57.2225341796875,-43.9100341796875,-20.6600341796875,4,-0.010711444252531677,-1.4934213168074313,799.6599731445312,-2.967858892699657,805.5599975585938,2.1467981011431894,803.3599853515625,-0.010711444252531677
6368,2016-07-11,809.719970703125,819.5399780273438,808.6199951171875,815.1500244140625,179800.0,-0.006502967658602143,-1.8623790096792256,-0.4927444725065355,81.59795086819852,79.67253525967125,-15.597757959306705,-40.97329222129508,-39.93657649107945,-32.16662748307476,20.34351208524952,10.91998291015625,21.062354917665516,34.17247009277344,-15.779790892342703,84.12473107788958,9.196339600215424,59.14860058533145,-39.48188090427868,57.79963541461751,-19.322282488506644,24.976130492558063,7,-15.684967041015625,-29.189971923828125,-51.9224853515625,-38.6099853515625,-20.17999267578125,0,-0.010448008254203889,1.2895675136918034,815.02001953125,-1.4934213168074313,799.6599731445312,-2.967858892699657,805.5599975585938,-0.010448008254203889
6369,2016-07-12,801.0800170898438,815.0,799.5700073242188,811.3400268554688,206800.0,-0.010670298283218416,-1.3237889511903667,1.8894858710069016,77.10233439251498,80.55022729783113,-1.918859266468985,-29.93490480775256,-30.786160792611213,-22.926128184308027,19.110043965002138,15.42999267578125,24.169897601067305,23.035516357421898,-26.772152948137204,72.843185662981,-1.8683182953576534,47.93935101020145,-24.925700703577718,15.514958518394367,-63.174415402995095,24.903834652779544,7,1.77496337890625,-20.550018310546875,-43.28253173828125,-29.97003173828125,-14.82000732421875,1,-0.003844830758646056,-1.8623790096792256,809.719970703125,1.2895675136918034,815.02001953125,-1.4934213168074313,799.6599731445312,-0.003844830758646056
6370,2016-07-13,801.3099975585938,807.3599853515625,796.8300170898438,805.2899780273438,134600.0,0.00028708801098975556,1.5935898014101235,0.3879119571683522,75.22134910776336,81.0682972549294,-0.5005558767037428,-27.40105162659188,-30.80680189135228,-22.730153694656565,17.348028873192767,10.52996826171875,26.28674162562254,20.618997192382835,-28.166333756842732,69.4043281416084,-3.7736682822300054,45.011662666995676,-19.949401775398428,19.726940442915502,-58.08239809913289,24.392665474612787,7,1.54498291015625,-20.779998779296875,-43.51251220703125,-30.20001220703125,-12.95001220703125,2,0.002670645137284655,-1.3237889511903667,801.0800170898438,-1.8623790096792256,809.719970703125,1.2895675136918034,815.02001953125,0.002670645137284655
6371,2016-07-14,805.1799926757812,807.8900146484375,798.2999877929688,806.2899780273438,155500.0,0.004829585465024211,3.4500679732638497,0.2788921604711078,74.47766399289813,80.83820233260442,-2.718821088645768,-28.188443392596355,-34.72765705596589,-26.227042532516748,16.251488134592496,9.59002685546875,29.408634873712344,21.61449279785154,-25.73733789341634,68.96632348911942,-2.0614225477823993,45.29040814348548,-19.237871023288108,36.76789937647818,-37.35908588777213,23.67591534563392,7,0.949981689453125,-24.649993896484375,-43.20500183105469,-34.07000732421875,-11.27996826171875,3,-0.0048933188569586505,1.5935898014101235,801.3099975585938,-1.3237889511903667,801.0800170898438,-1.8623790096792256,809.719970703125,-0.0048933188569586505
6372,2016-07-15,799.1400146484375,810.0,798.8300170898438,810.0,183600.0,-0.007501401031180133,1.0570898668015511,9.783899703068295,67.08374995271771,79.28646819998737,4.639964138463711,-19.374788721155483,-28.836851524275858,-19.83539300053758,14.811234315088075,11.16998291015625,29.45853724742426,13.183013916015625,-32.095522733534835,58.461550565566085,-9.456254408759605,35.822282240790855,-9.16615023096233,10.171737260804129,-60.3112293137332,22.639268324775237,7,8.764984130859375,-18.610015869140625,-37.16502380371094,-28.34503173828125,-8.47003173828125,4,-0.004104448828429641,3.4500679732638497,805.1799926757812,1.5935898014101235,801.3099975585938,-1.3237889511903667,801.0800170898438,-0.004104448828429641
6373,2016-07-18,796.3800048828125,803.97998046875,793.6300048828125,800.9000244140625,232700.0,-0.0034537248980570645,-1.065859363578773,0.41620862136795367,66.70153308146251,77.25117739837194,7.8596719795338,-13.31625674678412,-25.89429372311463,-16.952545484124357,13.140263156392528,10.3499755859375,29.140192982973872,7.895504760742142,-33.42198757493418,49.21299709641846,-12.763241407096075,28.55425092858036,-2.858206832153087,12.868510193473206,-54.589055104117925,20.658746167838164,7,10.204986572265625,-15.850006103515625,-35.167510986328125,-25.58502197265625,-7.5,0,-0.002536502070449753,1.0570898668015511,799.1400146484375,3.4500679732638497,805.1799926757812,1.5935898014101235,801.3099975585938,-0.002536502070449753
6374,2016-07-19,795.6599731445312,799.9000244140625,782.2999877929688,789.0800170898438,246000.0,-0.0009041308594722741,1.3373131666828777,-1.4557361996327103,54.067543489428665,73.68487365482872,8.239012913349598,-9.657490176860165,-25.066274741450457,-16.229495516974225,12.344539328350356,17.60003662109375,28.322995018369056,4.99547424316404,-32.66949539249242,42.6604438788205,-13.837010574664191,23.82795906099227,23.8800048828125,48.23097279419704,-14.75732037352143,18.83248481782823,7,5.260009765625,-15.129974365234375,-35.15748596191406,-24.864990234375,-18.53997802734375,1,-0.0076917217451578646,-1.065859363578773,796.3800048828125,1.0570898668015511,799.1400146484375,3.4500679732638497,805.1799926757812,-0.0076917217451578646
6375,2016-07-20,800.0399780273438,801.0,796.469970703125,796.8699951171875,194300.0,0.005504870209195323,-1.2821123837343378,0.48176353820752094,55.4746464610936,71.02896493012547,3.3454596437806003,-10.537432002316564,-29.527275013066287,-20.524937166598647,11.026100517612633,5.34002685546875,26.74400703223148,6.810479736328148,-25.42953446099125,39.050493933647545,-9.30952736233155,22.930486834987846,18.755200195312455,64.04325782164081,3.208567538784621,16.12000709865968,7,0.8800048828125,-19.509979248046875,-39.53749084472656,-29.2449951171875,-26.989990234375,2,-0.017224099595242737,1.3373131666828777,795.6599731445312,-1.065859363578773,796.3800048828125,1.0570898668015511,799.1400146484375,-0.017224099595242737
6376,2016-07-21,792.6300048828125,799.4600219726562,790.3300170898438,798.8900146484375,99000.0,-0.00926200358487339,1.467560746276043,-1.9747771338352234,49.163540932699334,66.76559025319742,10.787817024659375,-0.28053549362073227,-22.449840932264124,-12.959743060166375,11.01332201077047,9.7099609375,24.095780976753076,-2.4159942626953352,-29.59111867722561,24.75913015183494,-16.003556469960472,11.171567944569802,25.4352695312499,37.29246403444408,-19.915809416939716,13.58756220726513,7,8.28997802734375,-12.100006103515625,-33.43751525878906,-21.83502197265625,-39.1600341796875,3,-0.005387153533105704,-1.2821123837343378,800.0399780273438,1.3373131666828777,795.6599731445312,-1.065859363578773,796.3800048828125,-0.005387153533105704
6377,2016-07-22,794.530029296875,796.8699951171875,790.969970703125,796.4099731445312,114200.0,0.0023971139148881715,3.2143215258855586,0.3003100503100503,46.97913806335326,62.91905549710349,6.34262447220658,0.33815605053155195,-24.038220040019723,-14.94723668133065,10.999852937540089,5.9000244140625,21.002391042999307,-2.103970336914017,-24.656400672975565,20.44845999914753,-13.380185504944734,9.1722448311167,22.819939384765576,56.41164961078814,2.6947714030093053,11.276215168030769,7,4.119964599609375,-14.000030517578125,-35.53254699707031,-26.520050048828125,-43.6800537109375,4,-0.00079292771774786,1.467560746276043,792.6300048828125,-1.2821123837343378,800.0399780273438,1.3373131666828777,795.6599731445312,-0.00079292771774786
6378,2016-07-25,798.4600219726562,798.9600219726562,794.5999755859375,796.9199829101562,128700.0,0.004946311065497477,2.4330545943867743,-0.8191941820070777,46.43068329244469,59.51109426376236,0.7235251027938148,-1.4166935723582128,-27.975856580841196,-18.78833179792207,9.89352844931667,4.42999267578125,18.916188006873767,0.399020385742233,-18.322633378287037,19.120674149771503,-8.961806496272402,9.759847267756868,18.188947091210935,86.41723866688861,36.49037012721862,9.360826882014637,7,-2.310028076171875,-17.930023193359375,-42.54252624511719,-35.85504150390625,-56.60003662109375,0,-0.009756329494436167,3.2143215258855586,794.530029296875,1.467560746276043,792.6300048828125,-1.2821123837343378,800.0399780273438,-0.009756329494436167
6379,2016-07-26,800.4400024414062,805.5599975585938,794.5900268554688,794.5900268554688,205700.0,0.002479749034721035,-2.750432986248774,3.7985890932149653,46.25840994688643,56.292989912553814,-1.5162373671917067,-0.8581756217538441,-29.574085963049356,-20.692545760202165,8.523884763841044,10.969970703125,14.259003665896103,0.739501953125,-11.330029044541448,12.809032950791448,-5.295263545708167,6.774267451958167,15.521986997042973,66.38212946042128,19.287238453566665,6.0347654988332,7,-4.290008544921875,-19.910003662109375,-44.74000549316406,-39.120025634765625,-58.6400146484375,1,-0.014442053774592511,2.4330545943867743,798.4600219726562,3.2143215258855586,794.530029296875,1.467560746276043,792.6300048828125,-0.014442053774592511
6380,2016-07-27,790.3200073242188,802.9199829101562,788.8400268554688,802.5,164200.0,-0.012643040185798649,1.16282656490983,-2.082058719195376,43.57106006550523,52.858922809510155,7.689520598079298,9.750716418373486,-19.49444964048405,-10.477102281604402,8.896480452841333,14.0799560546875,10.199793570423935,-9.37349243164067,-21.46573201777676,2.718747154495418,-15.419612224708658,-3.327372638572683,24.968742081320897,8.85157333722713,-35.719206056559585,6.0461197930680255,7,5.829986572265625,-9.790008544921875,-34.62001037597656,-29.000030517578125,-45.54998779296875,2,-0.016702110644677304,-2.750432986248774,800.4400024414062,2.4330545943867743,798.4600219726562,3.2143215258855586,794.530029296875,-0.016702110644677304
6381,2016-07-28,815.97998046875,818.0,791.4500122070312,791.4500122070312,302800.0,0.03246782683815397,-1.1646980957902358,-2.013955912345846,50.57870847339884,51.02502931180806,-18.190267281891238,-14.846388349340032,-44.32521946121733,-35.7849459529707,8.97688546737074,27.67999267578125,7.567894511597501,15.128482055664108,1.4730141745994842,28.78394993672873,8.300748115131796,21.95621599619642,-33.67999267578125,93.07262897246926,52.99067000941903,6.827733940532316,7,-15.829986572265625,-35.449981689453125,-60.65748596191406,-54.660003662109375,-76.25,3,-0.05261157590057486,1.16282656490983,790.3200073242188,-2.750432986248774,800.4400024414062,2.4330545943867743,798.4600219726562,-0.05261157590057486
6382,2016-07-29,813.969970703125,816.52001953125,810.0,816.0,221900.0,-0.0024633076959441613,3.2474751491053677,-0.08275711061734416,52.66792543050337,49.465739572812595,-15.483677726498513,-11.85898583226367,-41.47550213600687,-33.33671336766656,9.35211686430284,6.52001953125,5.247599955642386,12.111975097656227,-2.3132507190348406,26.537200914347295,4.8993621893106365,19.324588006001818,-30.955982666015643,86.17958501916246,46.34196729373406,7.212612908345543,7,-13.819976806640625,-33.439971923828125,-59.094970703125,-52.649993896484375,-76.7099609375,4,-0.07432706632621688,-1.1646980957902358,815.97998046875,1.16282656490983,790.3200073242188,-2.750432986248774,800.4400024414062,-0.07432706632621688
6383,2016-08-01,811.780029296875,817.739990234375,810.1400146484375,816.1199951171875,136600.0,-0.002690444961204519,1.005282228842902,2.137883343355382,57.30876247699713,49.82587501587576,-12.158064641775582,-9.107391283688685,-38.31407605411232,-30.896305215273742,9.396327053436389,7.5999755859375,2.6520240633166168,9.269030761718795,-5.7291109485001925,24.267172471937783,1.7699599066093015,16.76810161682829,-28.06632102050787,78.66949097553777,34.27820916593056,7.499070855109489,8,-8.360015869140625,-31.250030517578125,-58.26502990722656,-50.460052490234375,-79.6600341796875,0,-0.07505734498508443,3.2474751491053677,813.969970703125,-1.1646980957902358,815.97998046875,1.16282656490983,790.3200073242188,-0.07505734498508443
6384,2016-08-02,802.530029296875,816.8300170898438,800.5,813.5499877929688,151100.0,-0.011394712442004629,-1.165782305491134,2.5391809411301436,50.74193205952679,49.30001786014611,-2.0462485764689973,0.08141669503220328,-28.342525691105266,-21.639807582028197,9.170882833424038,16.33001708984375,1.0169150383926535,0.060528564453079525,-14.932314305690852,15.053371434597011,-7.435892870618886,7.556949999525045,-18.13059518603518,46.94792540977945,-0.539963267015743,7.496421435071965,8,0.889984130859375,-11.570037841796875,-46.01502990722656,-41.210052490234375,-73.1500244140625,1,-0.07559847199545622,1.005282228842902,811.780029296875,3.2474751491053677,813.969970703125,-1.1646980957902358,815.97998046875,-0.07559847199545622
6385,2016-08-03,804.9099731445312,808.27001953125,800.8800048828125,803.530029296875,126600.0,0.002965551145470924,-1.2125816620220202,-0.1252222363764255,49.83276352974798,49.37437592648485,-4.093177172454489,-2.4767041705990778,-29.330393141536206,-24.137624627500372,8.518264216728372,7.3900146484375,-0.3610482915388502,2.4729736328124545,-12.494457400050464,17.440404665675374,-5.010741883619062,9.95668914924397,-19.838527715908185,50.69667467442155,1.7762430395641786,7.48371551643147,8,-1.489959716796875,-10.874969482421875,-48.39497375488281,-43.589996337890625,-82.469970703125,2,-0.07840626586475452,-1.165782305491134,802.530029296875,1.005282228842902,811.780029296875,3.2474751491053677,813.969970703125,-0.07840626586475452
6386,2016-08-04,808.239990234375,809.989990234375,802.719970703125,802.719970703125,85200.0,0.0041371298666290635,-1.6340557275541796,4.000176920695298,55.831830008808716,50.358008364868795,-5.560838769995144,-5.408253867283406,-31.792179516006968,-27.560800623491332,8.148860726598256,7.27001953125,-0.12740443763891562,5.373989868164017,-9.749334410695042,20.497314147023076,-2.1876722712654555,12.93565200759349,-22.50997371432436,44.895560433335696,-8.557583349709468,7.56166213942952,8,-4.819976806640625,-7.32000732421875,-44.014984130859375,-46.339996337890625,-67.8599853515625,3,-0.07852861955607993,-1.2125816620220202,804.9099731445312,-1.165782305491134,802.530029296875,1.005282228842902,811.780029296875,-0.07852861955607993
6387,2016-08-05,806.2899780273438,812.8400268554688,805.02001953125,809.6799926757812,145500.0,-0.002412664840384604,-1.6374696364609493,-0.6141309155241044,56.41755342065301,51.46766060133638,-1.9749353130576992,-4.369853433818662,-29.211130988767536,-25.672482484505963,7.439567752973902,7.82000732421875,-0.35644475669641906,3.8604797363281023,-10.256242052749599,17.977201525405803,-3.1978811582107483,10.918840630866953,-19.914561837694123,33.58457834737662,-23.969431536019997,7.058360894538843,8,-2.869964599609375,-5.3699951171875,-35.469970703125,-37.79498291015625,-62.13995361328125,4,-0.08255094243071004,-1.6340557275541796,808.239990234375,-1.2125816620220202,804.9099731445312,-1.165782305491134,802.530029296875,-0.08255094243071004
6388,2016-08-08,801.260009765625,808.8800048828125,800.0399780273438,808.3200073242188,114500.0,-0.0062384109920663455,1.161377694540408,2.082586151020849,53.434769294582814,52.26503386219153,3.9045890579001252,-0.006515114621493012,-23.587504995303448,-20.712528380303866,6.413661483191352,8.84002685546875,0.4246083410114352,-0.746490478515625,-14.444180489682708,12.951199532651458,-7.595335484099223,6.102354527067973,-14.252101899768377,7.266402024079567,-49.34086441391999,6.848845005583559,8,2.160003662109375,-0.34002685546875,-28.114990234375,-32.7650146484375,-62.04998779296875,0,-0.07987419716443922,-1.6374696364609493,806.2899780273438,-1.6340557275541796,808.239990234375,-1.2125816620220202,804.9099731445312,-0.07987419716443922
6389,2016-08-09,798.0,803.0,797.02001953125,800.5900268554688,150800.0,-0.004068604105898932,-1.6285698955021664,0.3668594548331042,48.731354444150064,52.838399904263184,7.579110365144857,3.1736300312677486,-19.706931191025205,-17.417496974961523,6.1658414908667,5.97998046875,1.2588929490277678,-3.8524993896484148,-17.662840505196527,9.957841725899698,-10.757669947422414,3.0526711681255847,-10.372250291460546,6.194563938347576,-47.428458196707425,6.905170557774055,8,6.725006103515625,2.91998291015625,-24.85498046875,-29.5050048828125,-58.8900146484375,1,-0.08255639709625628,1.161377694540408,801.260009765625,-1.6374696364609493,806.2899780273438,-1.6340557275541796,808.239990234375,-0.08255639709625628
6390,2016-08-10,803.4500122070312,804.72998046875,798.0,798.7899780273438,127700.0,0.006829589231868827,-1.157048397824641,-1.7992223400494876,56.89700651825961,53.54043302035883,4.679560946233096,-2.2217474542590026,-24.345810828854496,-22.728588271311537,6.061034940381161,6.72998046875,2.0508032548384563,1.490512084960983,-12.335283668570696,15.316307838492662,-5.4223857918048,8.403409961726766,-15.214817492662633,40.64468836204402,-14.422585787921662,6.91289787676582,8,3.92999267578125,-2.530029296875,-30.30499267578125,-34.95501708984375,-67.92999267578125,2,-0.09218993863818947,-1.6285698955021664,798.0,1.161377694540408,801.260009765625,-1.6374696364609493,806.2899780273438,-0.09218993863818947
6391,2016-08-11,801.239990234375,813.47998046875,798.9600219726562,806.6799926757812,205600.0,-0.0027506651802586823,-1.9040094238856438,-1.1673739358218729,54.26029926261667,53.7173634461492,5.116932866588741,-0.33943830920702567,-21.28686775983863,-20.492796864805086,5.995712604906337,14.51995849609375,2.7149039217235895,-0.5225097656250455,-14.267134937250944,13.222115406000853,-7.3948223514380516,6.349802820187961,-12.409499414293805,25.63779293978048,-28.050750018295037,6.87231258581295,8,6.1400146484375,-0.32000732421875,-25.10498046875,-29.7550048828125,-54.8900146484375,3,-0.09834754724351502,-1.157048397824641,803.4500122070312,-1.6285698955021664,798.0,1.161377694540408,801.260009765625,-0.09834754724351502
6392,2016-08-12,795.8599853515625,802.9000244140625,795.3400268554688,799.030029296875,112800.0,-0.0067145985577165,-2.591481094873579,0.582728404896274,48.37902731745554,52.72517065064458,8.557829282205944,5.040673534637563,-15.355701160617741,-15.10862435114359,5.657585735867754,7.55999755859375,4.369619298443922,-5.7385131835937955,-19.69158675868664,8.214560391499049,-12.71504997114016,1.2380236039525698,-6.446104347882965,2.866371696303898,-44.75381737025942,6.976536787546397,8,10.22503662109375,5.05999755859375,-19.7249755859375,-24.375,-51.79998779296875,4,-0.06971072988955751,-1.9040094238856438,801.239990234375,-1.157048397824641,803.4500122070312,-1.6285698955021664,798.0,-0.06971072988955751
6393,2016-08-15,794.3599853515625,798.6500244140625,793.2899780273438,796.719970703125,161000.0,-0.0018847536345697469,-1.3822428385416667,0.7444645538911779,46.18663824685272,52.21902689368079,8.187988431181452,6.726447807492036,-13.075912804564496,-13.921302611937335,5.684703697890607,5.36004638671875,3.4370881264919717,-7.13751220703125,-21.277627732323822,7.002603318261322,-14.207569969677593,-0.06745444438490722,-4.374381967956538,5.2996889293304275,-38.29706154551516,7.070057762646305,8,9.024993896484375,6.55999755859375,-10.65997314453125,-20.524993896484375,-42.90997314453125,0,-0.06320806921723077,-2.591481094873579,795.8599853515625,-1.9040094238856438,801.239990234375,-1.157048397824641,803.4500122070312,-0.06320806921723077
6394,2016-08-16,789.5399780273438,793.9500122070312,788.0900268554688,790.0,155600.0,-0.006067787165897509,-2.4881650892840925,0.19492577458232038,49.47592709235493,52.17937840063712,12.260948701973462,11.662388729080135,-7.34873359464018,-9.409569597630139,5.583576939958338,6.26995849609375,2.192127978122244,-11.651519775390625,-26.56715257506312,3.264113024281869,-19.109336175226872,-4.193703375554378,28.46002197265625,5.71072792790194,-40.53446706181282,7.4578163998362745,8,11.245025634765625,10.610015869140625,-2.257476806640625,-13.660003662109375,-41.30999755859375,1,-0.06374592478576735,-1.3822428385416667,794.3599853515625,-2.591481094873579,795.8599853515625,-1.9040094238856438,801.239990234375,-0.06374592478576735
6395,2016-08-17,786.260009765625,789.4400024414062,782.1300048828125,787.5700073242188,160100.0,-0.004154277621145508,1.8950555360833465,2.8476847552076423,21.445024876205395,48.3586222747923,14.099973173353874,14.605916935569326,-3.3331670566449247,-6.4078652747540445,5.739741458111861,7.40997314453125,0.4699378183011049,-14.242489624023392,-30.586749485961604,2.1017702379148204,-22.41461955499244,-6.070359693054343,31.141790771484352,13.173869534574933,-26.026515352991694,8.17212993096909,8,11.54498291015625,13.80499267578125,5.4324798583984375,-10.380035400390625,-41.4100341796875,2,-0.05996747110172551,-2.4881650892840925,789.5399780273438,-1.3822428385416667,794.3599853515625,-2.591481094873579,795.8599853515625,-0.05996747110172551
6396,2016-08-18,788.3599853515625,792.3400268554688,783.469970703125,787.3099975585938,169000.0,0.0026708411465101722,-1.032076513811498,-0.8015188929786143,25.43636780877091,44.91626831791651,9.927436566447,12.827302434503963,-4.649593849262828,-8.748776024149379,5.363445805050886,8.87005615234375,-0.040366015508766395,-11.929013061523392,-28.80904342211761,4.951017299070827,-20.3690282418205,-3.4889978812262825,27.63094335937501,29.995063121517738,-3.127987285536072,8.440015180297086,8,9.44500732421875,11.70501708984375,3.3325042724609375,-12.480010986328125,-29.47998046875,3,-0.06702517479593917,1.8950555360833465,786.260009765625,-2.4881650892840925,789.5399780273438,-1.3822428385416667,794.3599853515625,-0.06702517479593917
6397,2016-08-19,793.9000244140625,794.0,787.1400146484375,788.469970703125,182100.0,0.007027296115275972,1.436937620606665,5.171539847700982,33.886075002420284,42.74419117434289,2.732397227758497,7.6287763059069675,-9.309111647184409,-14.571514703565981,4.90857997837092,6.8599853515625,-0.5705027493023636,-6.35747375488279,-23.285038859735437,10.570091349969857,-14.821256307309113,2.1063087975435337,20.736467343750064,71.24700735967842,42.07241990971626,8.463782552426316,8,3.90496826171875,6.16497802734375,-0.570037841796875,-18.020050048828125,-14.2900390625,4,-0.059894252885581256,-1.032076513811498,788.3599853515625,1.8950555360833465,786.260009765625,-2.4881650892840925,789.5399780273438,-0.059894252885581256
6398,2016-08-22,790.6699829101562,795.4299926757812,790.1900024414062,793.6599731445312,159500.0,-0.0040685746373294585,-1.6531924099140862,-0.5506373221230583,38.01047197949536,41.55298201160349,4.807866044320463,10.798951990814885,-5.027079860187314,-11.552736622764883,4.56967991470967,5.239990234375,-2.1178367551660813,-9.198013305664062,-26.650094946134914,8.254068334806789,-17.924054125899488,-0.4719724854286369,22.666249372656353,64.21042004157736,35.74387506477461,8.726040820235411,8,7.135009765625,9.39501953125,3.547515869140625,-14.790008544921875,-23.51995849609375,0,-0.05894998717417954,1.436937620606665,793.9000244140625,-1.032076513811498,788.3599853515625,1.8950555360833465,786.260009765625,-0.05894998717417954
6399,2016-08-23,788.8800048828125,795.5700073242188,787.969970703125,794.8400268554688,187600.0,-0.0022638750250205675,1.0485321093370843,1.9933248958928718,33.599396518239956,38.96435867826797,5.775479339262802,12.309598637022305,-2.0871850327453103,-10.125649657642839,4.86855193345518,7.60003662109375,-3.7624791600906065,-10.40999145507817,-28.535048636933652,7.715065726777311,-19.47252004600591,-1.3474628641504296,23.207978304000108,50.22320516255603,23.553717650674912,9.062528590927744,8,8.92498779296875,11.18499755859375,4.677490234375,-13.000030517578125,-23.1199951171875,1,-0.04744700390947476,-1.6531924099140862,790.6699829101562,1.436937620606665,793.9000244140625,-1.032076513811498,788.3599853515625,-0.04744700390947476
6400,2016-08-24,777.1199951171875,788.3699951171875,773.760009765625,784.6199951171875,351000.0,-0.014907222508918738,-1.0548544939479785,1.2583846224743724,22.844704538966596,35.47373704230685,14.983472520140026,24.274561387219364,10.798774962483776,1.3981922174434658,5.13437864251144,15.1199951171875,-5.194120814733537,-21.51000061035154,-41.83781562159345,-1.18218559910963,-31.673908115972495,-11.346093104730585,33.7696689374651,15.405711727090827,-8.58824199984125,10.16390750562098,8,11.21002197265625,18.760009765625,13.604995727539062,-1.240020751953125,-8.77996826171875,2,-0.03717574483986985,1.0485321093370843,788.8800048828125,-1.6531924099140862,790.6699829101562,1.436937620606665,793.9000244140625,-0.03717574483986985
6401,2016-08-25,773.0499877929688,779.8200073242188,772.4099731445312,773.4299926757812,235200.0,-0.005237295848506629,-7.927568203544379,0.05066731770833333,22.029648560200016,32.54602829150068,16.35400420733697,26.312512550652173,15.992897574492417,5.29139196441497,5.470033712405494,7.4100341796875,-6.13747797912697,-23.433508300781227,-45.071491092883775,-1.7955255086786792,-34.2524996968325,-12.614516904729953,35.611897004342154,2.763444317361261,-19.190463406908744,10.81899139605128,8,12.480010986328125,22.154998779296875,17.675003051757812,2.829986572265625,-12.3399658203125,3,-0.03647889871590493,-1.0548544939479785,777.1199951171875,1.0485321093370843,788.8800048828125,-1.6531924099140862,790.6699829101562,-0.03647889871590493
6402,2016-08-26,753.469970703125,771.5,752.1300048828125,771.280029296875,450800.0,-0.025328267769260338,1.1227391909246576,46.86797301638291,17.69637750159663,29.380443764250007,32.7306228137644,43.35021353577167,36.37598414798299,24.56074686394595,6.252659678746414,20.91998291015625,-8.95963089216798,-39.988525390625,-67.46228318159172,-12.514767599658285,-53.725404286108414,-26.251646495141586,52.291761161963564,3.084635692918995,-19.87092583767533,13.736878895483384,8,20.380035400390625,31.59503173828125,37.25502014160156,22.410003662109375,5.07000732421875,4,0.007180158984489982,-7.927568203544379,773.0499877929688,-1.0548544939479785,777.1199951171875,1.0485321093370843,788.8800048828125,0.007180158984489982
6403,2016-08-29,750.8499755859375,759.3699951171875,748.8499755859375,753.5800170898438,363600.0,-0.0034772389332816678,-2.1262866730150094,0.15328649760109664,17.850829005193773,25.866543976787657,31.882445834381087,43.39638952447717,39.961824907712185,26.909331916108727,7.043488056117932,10.52001953125,-11.715660346680579,-39.5620178222656,-71.61302605892308,-7.511009585608122,-55.58752194059434,-23.536513703936862,49.54858358092349,4.28081900972094,-19.935880288834998,16.025504118328765,8,21.360015869140625,32.57501220703125,38.740020751953125,25.029998779296875,8.59002685546875,0,0.03830327056104865,1.1227391909246576,753.469970703125,-7.927568203544379,773.0499877929688,-1.0548544939479785,777.1199951171875,0.03830327056104865
6404,2016-08-30,741.8599853515625,752.8699951171875,737.030029296875,752.8699951171875,433200.0,-0.011973084539770418,1.8773754351730714,4.032909298218158,9.938869607817452,24.588082280300107,37.322641177805735,50.180883191420776,49.63226833872409,35.59204109560801,8.612094244962451,15.8399658203125,-13.992476014420163,-45.518505859374955,-83.64827553472242,-7.388736184027493,-64.58339069704869,-26.453621021701224,52.35274378558768,9.407789774524048,-12.20497989677773,19.064884837673706,8,24.440032958984375,35.655029296875,46.480010986328125,34.019989013671875,20.07000732421875,1,0.03409004335301247,-2.1262866730150094,750.8499755859375,1.1227391909246576,753.469970703125,-7.927568203544379,773.0499877929688,0.03409004335301247
6405,2016-08-31,741.7999877929688,745.47998046875,736.9000244140625,741.47998046875,315800.0,-8.087450432481269e-05,1.234365686765372,-0.02906512628334479,10.224854661729623,22.897914152851076,33.986834644113856,47.7168870977207,50.49308152211779,35.50175878823927,10.267413117010262,8.5799560546875,-16.219187604191234,-42.423004150390625,-84.66748169936238,-0.17852660141886645,-63.54524292487656,-21.30076537590469,44.40716336654293,11.416508224533242,-9.286958011518745,21.1222387744859,8,24.435028076171875,35.6500244140625,46.540008544921875,34.079986572265625,18.5400390625,2,0.032299841422137376,1.8773754351730714,741.8599853515625,-2.1262866730150094,750.8499755859375,1.1227391909246576,753.469970703125,0.032299841422137376
6406,2016-09-01,744.77001953125,748.469970703125,742.5,744.22998046875,310100.0,0.004003817453701819,-1.9849853515625,1.6875834445927904,14.67298823020981,20.763126733716575,27.025317355909465,41.89607357655177,48.131169915521696,32.346736341625046,12.00129194563754,6.66998291015625,-18.610536504123274,-36.27947387695315,-80.42070513888928,7.86175738498298,-58.35008950792121,-14.208858245985084,33.547991348989854,22.745666677250806,-0.2052289606497446,22.070615630968042,9,21.464996337890625,32.67999267578125,43.569976806640625,31.109954833984375,19.66998291015625,3,0.03164736322100281,1.234365686765372,741.7999877929688,1.8773754351730714,741.8599853515625,-2.1262866730150094,750.8499755859375,0.03164736322100281
6407,2016-09-02,739.72998046875,748.4099731445312,737.5,748.4099731445312,213500.0,-0.006767242142308727,1.5138208180686716,-16.072897830018082,13.988177622134529,18.09398291623204,26.343565890139757,43.94712256611456,53.52472116253273,37.164051975581515,13.667017489886064,10.90997314453125,-19.316296391236733,-37.99151306152339,-84.11226494808443,8.129238825037646,-61.05188900480391,-14.931137118242873,31.96115257690144,12.594391386072992,-12.069213712791115,23.060375943280505,9,26.505035400390625,37.59002685546875,50.610015869140625,36.149993896484375,20.8800048828125,4,0.02836175639469385,-1.9849853515625,744.77001953125,1.234365686765372,741.7999877929688,1.8773754351730714,741.8599853515625,0.02836175639469385
6408,2016-09-06,737.260009765625,743.239990234375,731.7999877929688,739.75,311000.0,-0.0033390166254446685,1.4160586764288845,0.28686547643323745,14.435425273516174,15.964652777929402,22.84275247096025,43.6125728544572,56.09629147497071,39.38365798718314,15.595374180066749,11.44000244140625,-20.723275382794327,-37.26148376464846,-85.34498078288493,10.822013253588011,-61.30323227376675,-13.219735255530168,28.86454589897221,25.91371653858075,-1.0999062748504542,24.04174850911825,9,22.824981689453125,37.509979248046875,53.079986572265625,38.619964599609375,24.9599609375,1,0.028863586767012617,1.5138208180686716,739.72998046875,-1.9849853515625,744.77001953125,1.234365686765372,741.7999877929688,0.028863586767012617
6409,2016-09-07,732.1199951171875,739.1300048828125,731.0800170898438,736.8300170898438,338900.0,-0.006971780078064316,-1.3711380981060164,1.8915825080890283,14.079128533246944,14.990699888404995,21.32745688747059,45.91821155747493,61.353451820174655,44.21469090007213,17.38081770992096,8.04998779296875,-23.473429653562107,-39.10749816894531,-89.39456003034047,11.179563692449847,-64.25102909964289,-13.963967238247733,27.826138330516642,5.980338133561704,-21.842740142485688,25.143530930697608,9,23.33001708984375,41.83502197265625,59.855010986328125,43.759979248046875,35.739990234375,2,0.03731629720049612,1.4160586764288845,737.260009765625,1.5138208180686716,739.72998046875,-1.9849853515625,744.77001953125,0.03731629720049612
6410,2016-09-08,729.3800048828125,730.6500244140625,726.0700073242188,729.9000244140625,317700.0,-0.0037425425512882526,3.534626540971719,0.1104070287291529,11.197443594772196,13.787121558913016,18.53223457261913,45.13883235257413,63.445817214336785,46.571703589718595,19.503620554630075,6.04998779296875,-26.826025546391293,-38.14398803710935,-89.34092270358042,13.052946629361713,-63.74245537034483,-12.545520703873876,24.792905293319563,14.776798973299801,-12.243958773733155,25.598467333235522,9,19.404998779296875,40.394989013671875,67.80999755859375,46.499969482421875,34.1300048828125,3,0.044626926396478916,-1.3711380981060164,732.1199951171875,1.4160586764288845,737.260009765625,1.5138208180686716,739.72998046875,0.044626926396478916
6411,2016-09-09,722.4400024414062,728.6699829101562,722.1599731445312,727.6400146484375,400500.0,-0.009514933772445944,-1.260392273213737,9.999647887323944,3.8372460715561374,12.247218066686294,19.599317958917936,48.351661445642435,69.56811773798563,53.17693408734908,21.562556906133327,7.22003173828125,-30.39681591886756,-41.14399108886721,-93.53056004886685,11.242577871132426,-67.33727556886697,-14.95070660886745,26.112327164343128,1.0667782738095237,-19.5186199346074,26.193284479999818,9,18.324981689453125,45.379974365234375,76.28750610351562,53.439971923828125,32.510009765625,4,0.052461137652931145,3.534626540971719,729.3800048828125,-1.3711380981060164,732.1199951171875,1.4160586764288845,737.260009765625,0.052461137652931145
6412,2016-09-12,740.3800048828125,743.1199951171875,723.6799926757812,724.9500122070312,596500.0,0.024832515337993355,-1.1636024604223205,-2.967299318051105,22.701143903345695,12.786141944258729,-0.4389219569047782,27.449474163733726,50.96913522324485,35.00914886476244,23.477724402098453,20.67999267578125,-32.09695054842746,-20.429989624023392,-71.4789009781905,30.61892173014371,-45.954445301106944,5.0944660530601595,2.893853430693298,86.43271806007962,68.4175527391071,25.52445567708356,9,-2.865020751953125,27.439971923828125,61.78999328613281,35.499969482421875,13.41998291015625,0,0.03249682244241847,-1.260392273213737,722.4400024414062,3.534626540971719,729.3800048828125,-1.3711380981060164,732.1199951171875,0.03249682244241847
6413,2016-09-13,744.1500244140625,746.7899780273438,734.4500122070312,736.0999755859375,583300.0,0.005092006140612559,-1.1744479936329708,0.521714364826645,26.230237705407205,14.596293955102036,-5.877340696092347,20.790943593613065,46.413037588684915,31.198611597791114,25.520530269661556,12.3399658203125,-33.54543401847343,-14.149472045898392,-63.148633421235786,34.849689329439,-38.649052733567146,10.350108641770362,-21.99005126953125,89.28155464912845,72.22825183966592,24.49958068766872,9,-8.835052490234375,23.669952392578125,58.01997375488281,31.729949951171875,6.28997802734375,1,0.022119143180113987,-1.1636024604223205,740.3800048828125,-1.260392273213737,722.4400024414062,3.534626540971719,729.3800048828125,0.022119143180113987
6414,2016-09-14,739.2100219726562,747.7899780273438,738.1900024414062,746.280029296875,328300.0,-0.0066384496127591675,-1.107558003202487,-0.8782564522488097,28.280085856180406,16.602430754485457,-1.5117419916729204,22.94333875015616,50.34376701304075,35.99678726213392,27.173453070998043,9.5999755859375,-32.90959802443194,-16.572976684570335,-63.95972754746845,30.813774178327776,-40.26635211601945,7.120398746878777,-16.557448730468764,66.52378298826925,47.22710564997965,23.693375431449066,9,-3.895050048828125,28.609954833984375,62.95997619628906,41.319976806640625,7.05999755859375,2,0.03112775536925816,-1.1744479936329708,744.1500244140625,-1.1636024604223205,740.3800048828125,-1.260392273213737,722.4400024414062,0.03112775536925816
6415,2016-09-15,739.1099853515625,740.530029296875,732.0900268554688,737.5599975585938,300900.0,-0.00013532909203095578,2.8450373295146467,-0.21923425562222126,29.62787654355361,18.264085011523655,-2.048870755802568,20.374510344623104,49.341635339606114,35.89581287933811,28.54777611356594,8.44000244140625,-32.17925355517718,-14.315512084960915,-59.9781875577969,31.34716338787507,-37.146849821378964,8.515825651457135,-15.45191591796879,66.1334724067803,42.897063805991685,22.831337736418007,9,-3.82501220703125,28.709991455078125,63.71250915527344,41.420013427734375,7.8699951171875,3,0.038898135013457846,-1.107558003202487,739.2100219726562,-1.1744479936329708,744.1500244140625,-1.1636024604223205,740.3800048828125,0.038898135013457846
6416,2016-09-16,735.52001953125,741.8800048828125,734.219970703125,737.3800048828125,410400.0,-0.004857146962511827,-2.434928976106413,-1.2,36.66621932376261,20.78386742281566,0.1016902672569131,20.873038278388094,51.955197347809985,39.19574826118969,30.236177849374297,7.6600341796875,-29.967252487555584,-15.26347961425779,-58.46366057778937,27.93670134927379,-36.86357009602352,6.336610867507943,-10.89667375390627,49.10839506047825,22.35947683629209,21.60009048176576,9,-0.5450439453125,32.299957275390625,68.62997436523438,45.009979248046875,17.41998291015625,4,0.0380546953055243,2.8450373295146467,739.1099853515625,-1.107558003202487,739.2100219726562,-1.1744479936329708,744.1500244140625,0.0380546953055243
6417,2016-09-19,746.3499755859375,747.010009765625,734.1400146484375,735.0,382100.0,0.014724216563934522,1.0315628221556368,-6.102185469580626,47.020657550189114,24.40444878689043,-10.829280815624543,6.638457188261782,39.75937522162917,28.112160945066876,31.989981372048256,12.8699951171875,-27.55165355064787,-2.0560211181640398,-40.20334023575106,36.09129799942298,-21.12968067695749,17.017638440629412,-20.79996451859381,90.82798140171366,58.707362442124264,19.073659558793494,9,-11.375,16.180023193359375,57.800018310546875,34.180023193359375,4.0400390625,0,0.011522793464744385,-2.434928976106413,735.52001953125,2.8450373295146467,739.1099853515625,-1.107558003202487,739.2100219726562,0.011522793464744385
6418,2016-09-20,744.0599975585938,750.77001953125,742.0,749.02001953125,362200.0,-0.003068236219269549,1.0732852845053351,-0.4370072812140376,51.59838126481645,28.57325464595371,-8.351539902251261,5.541612608174432,40.79957878911159,30.336996969093548,33.849022457623164,8.77001953125,-25.87190611867061,-2.015499877929642,-34.577356582245216,30.54635682638593,-18.296428230087486,14.265428474228202,-17.620387812850026,64.0790974112327,27.883968031974618,16.280928352157794,9,-7.595001220703125,16.345001220703125,59.4425048828125,36.470001220703125,7.5,1,0.013090329094876507,1.0315628221556368,746.3499755859375,-2.434928976106413,735.52001953125,2.8450373295146467,739.1099853515625,0.013090329094876507
6419,2016-09-21,751.4500122070312,755.5599975585938,741.780029296875,741.780029296875,592900.0,0.009932014451369042,-1.8500501789399935,-1.9495846920568511,56.33619259370877,33.58867120139111,-14.205050499481558,-5.05554154599281,32.49842879755761,22.95991781472958,35.433296338623954,13.77996826171875,-23.345289761586287,7.2460144042968295,-18.558568076818688,33.05059688541235,-5.656276836260986,20.148305644854645,-23.55057787415717,82.48832346852798,41.376016958898376,12.902291240557778,9,-12.59002685546875,7.41497802734375,50.70246887207031,29.079986572265625,-25.08001708984375,2,-0.0013440811088133442,1.0732852845053351,744.0599975585938,1.0315628221556368,746.3499755859375,-2.434928976106413,735.52001953125,-0.0013440811088133442
6420,2016-09-22,748.22998046875,760.97998046875,740.0499877929688,758.5800170898438,1029500.0,-0.004285091071891678,1.763042015655656,-1.0703262577872035,52.26437161770274,38.96946292874073,-8.973629802501478,-4.3330066171213275,34.74370841337645,26.018612343259974,35.761068598541875,20.92999267578125,-20.734378915555226,5.470483398437523,-15.323884643591214,26.26485144046626,-4.9267006225768455,15.867667419451891,-18.11770107781831,52.49621372337667,8.686364659743255,10.397184021014374,9,-5.899993896484375,10.635009765625,52.237518310546875,32.300018310546875,-12.8599853515625,3,-0.0026194632514886518,-1.8500501789399935,751.4500122070312,1.0732852845053351,744.0599975585938,1.0315628221556368,746.3499755859375,-0.0026194632514886518
6421,2016-09-23,744.8499755859375,751.7999877929688,737.5,746.0499877929688,818100.0,-0.004517334203442358,1.2519644170186999,0.11594279817190034,53.42520456661278,42.383247446881526,-2.324966344630525,-3.3455261817448445,36.964827347249866,29.06270231313067,36.08189891334796,14.29998779296875,-17.547809509955755,3.5004791259765398,-11.724303396372989,18.725261648326068,-4.111912135198281,11.11287038715136,-11.65092608722398,39.903034933802694,-7.530862787927305,7.6123912611747855,9,1.685028076171875,14.0150146484375,54.08502197265625,35.680023193359375,-2.69000244140625,4,0.0028596428175176047,1.763042015655656,748.22998046875,-1.8500501789399935,751.4500122070312,1.0732852845053351,744.0599975585938,0.0028596428175176047
6422,2016-09-26,758.8800048828125,759.9500122070312,742.3900146484375,743.719970703125,752900.0,0.01883604719975751,1.0300517915355414,-12.633233304511469,62.52606192624863,46.41611680475279,-15.035993790418729,-17.86543828488948,22.10976488493543,14.761519905516025,34.98828773361235,17.55999755859375,-13.283021086147528,17.260006713867142,0.9732932413577373,33.54672018637655,9.116649977612383,25.4033634501219,-22.90286228709533,91.05631459646058,39.21071119002692,8.14335673625472,9,-12.345001220703125,-0.0150146484375,40.05499267578125,21.649993896484375,-24.42999267578125,0,-0.007827327644933213,1.2519644170186999,744.8499755859375,1.763042015655656,748.22998046875,-1.8500501789399935,751.4500122070312,-0.007827327644933213
6423,2016-09-27,779.6099853515625,783.3300170898438,765.260009765625,772.0399780273438,794600.0,0.02731654587730392,1.4077178001423198,0.49933972671127536,73.30453597353726,51.41883348445911,-33.756907165207394,-38.293651913728695,0.867602015383568,-5.940116418351295,34.24117133782578,24.45001220703125,-6.840100976284361,36.55198669433594,13.26132601953907,59.842647369132806,24.906656356937447,48.19731703173443,-42.1099853515625,91.88297981432429,32.821486170746056,11.645330337398445,9,-21.89996337890625,-20.7449951171875,19.32501220703125,0.920013427734375,-41.5799560546875,1,-0.037480241726186136,1.0300517915355414,758.8800048828125,1.2519644170186999,744.8499755859375,1.763042015655656,748.22998046875,-0.037480241726186136
6424,2016-09-28,767.1500244140625,780.0,764.5900268554688,780.0,436300.0,-0.015982300344551392,1.3984439567955769,-1.6974852249913326,66.92053780505277,55.56246251351457,-18.904918315515374,-25.130324008928483,12.683246952160289,6.441372939976418,32.8941040350597,15.40997314453125,-2.986338492932532,22.82752380371096,-2.816483683722822,48.47153129114474,10.005520059994069,35.64952754742785,-24.760009765625,64.69564337263394,0.03109388345826858,12.822003743716884,9,-8.415008544921875,-8.2850341796875,31.78497314453125,13.379974365234375,-28.280029296875,2,-0.02032200529143724,1.4077178001423198,779.6099853515625,1.0300517915355414,758.8800048828125,1.2519644170186999,744.8499755859375,-0.02032200529143724
6425,2016-09-29,765.760009765625,771.489990234375,759.1400146484375,765.030029296875,385200.0,-0.0018119202296827952,1.0262567594632486,-0.05680792651068236,70.4224063366993,59.313149959396426,-14.90440563249274,-23.034224772712378,13.258306856217132,7.624124014624158,31.30030318932927,12.3499755859375,0.43100906987274357,20.239508056640602,-7.0914900197522,47.570506133033405,6.574009018444144,33.90500709483706,-18.457194824218732,61.662664690316284,-10.590252513013873,13.665499038196415,9,-7.024993896484375,-10.495025634765625,33.17498779296875,14.769989013671875,-34.1099853515625,3,-0.05143911166175097,1.3984439567955769,767.1500244140625,1.4077178001423198,779.6099853515625,1.0300517915355414,758.8800048828125,-0.05143911166175097
6426,2016-09-30,768.3400268554688,772.3599853515625,762.6900024414062,768.1199951171875,354100.0,0.00336922411322238,1.3414147534563403,0.30142140468227424,65.41346097552605,61.35679478443386,-13.789419718176532,-25.041803968432077,10.115394574153243,4.768628455381304,29.989673815212548,9.66998291015625,4.091647363876518,21.641024780273483,-7.52478670272933,50.806836263276296,7.0581190387721335,36.22393052177483,-16.713947656249957,63.38546814737291,-6.781588247198663,14.582905741501392,9,-7.925018310546875,-15.59503173828125,23.764984130859375,12.189971923828125,-35.47003173828125,4,-0.04291073038745019,1.0262567594632486,765.760009765625,1.3984439567955769,767.1500244140625,1.4077178001423198,779.6099853515625,-0.04291073038745019
6427,2016-10-03,760.7100219726562,767.030029296875,759.1500244140625,763.280029296875,336400.0,-0.009930505526360878,-1.7697720568517028,-11.68016643550624,58.75634411281177,62.15212398976668,-4.367518692451995,-16.61109691559284,17.020984424752896,12.387509278297557,28.26110580912889,9.19000244140625,7.585637292692354,12.96201782226558,-16.65410498018059,42.57814062471175,-1.8460435789575058,27.770079223488665,-5.2794702265624665,6.490314864670514,-58.72834466033614,14.808061401223068,10,-0.295013427734375,-7.96502685546875,29.657470703125,19.819976806640625,-28.83001708984375,0,-0.02438517738996182,1.3414147534563403,768.3400268554688,1.0262567594632486,765.760009765625,1.3984439567955769,767.1500244140625,-0.02438517738996182
6428,2016-10-04,758.5399780273438,762.5700073242188,754.469970703125,762.5700073242188,251800.0,-0.002852655917014446,3.019840067850003,1.5681003158619706,60.52944102220378,62.618040481821666,0.08103622660280507,-13.454909579207424,18.299766575125886,14.349755665241673,26.04160578051426,8.10003662109375,10.560899152724232,9.72797546386721,-19.830607894646505,39.286558822380925,-5.051316215389647,24.507267143124068,24.7900390625,15.942039379942813,-47.08278412650316,14.779291679256835,10,1.875030517578125,-5.79498291015625,20.917526245117188,21.990020751953125,-17.69000244140625,1,-0.03175833379667181,-1.7697720568517028,760.7100219726562,1.3414147534563403,768.3400268554688,1.0262567594632486,765.760009765625,-0.03175833379667181
6429,2016-10-05,759.4400024414062,764.989990234375,758.1400146484375,763.280029296875,278300.0,0.001186522055703687,-1.1273208040715361,0.9528533349488096,60.97851344269428,63.58627846237628,0.4845360973587276,-12.862722989336703,16.436732386822428,13.426604092027105,23.7348033939722,6.8499755859375,12.112946042485078,9.261999511718727,-19.564647214709908,38.08864623814736,-5.15132385149559,23.675322874933045,23.31281372070316,27.78103783562485,-33.41092170440019,14.413323363214323,10,0.975006103515625,-6.69500732421875,18.377487182617188,21.089996337890625,-13.15997314453125,2,-0.028191790102843672,3.019840067850003,758.5399780273438,-1.7697720568517028,760.7100219726562,1.3414147534563403,768.3400268554688,-0.028191790102843672
6430,2016-10-06,761.9299926757812,764.75,755.1699829101562,758.1699829101562,259200.0,0.003278718827518068,1.038296214531524,-0.979162361916872,64.43324863089595,64.80939446951886,0.15897982877606864,-13.480256799365407,13.319058710983427,10.773009368650946,20.991145622138454,9.58001708984375,13.635092787080339,10.124490356445335,-17.40429408934176,37.65327480223243,-3.639901866448213,23.888882579338883,20.257166577148496,41.69936201426086,-20.152727738511764,13.76439222289356,10,0.930023193359375,-9.18499755859375,9.977523803710938,16.355010986328125,-11.58001708984375,3,-0.030265244550369497,-1.1273208040715361,759.4400024414062,3.019840067850003,758.5399780273438,-1.7697720568517028,760.7100219726562,-0.030265244550369497
6431,2016-10-07,760.3400268554688,766.280029296875,759.030029296875,766.280029296875,268700.0,-0.0020867610352609534,1.4410764377677994,-1.5797837802740082,58.504584126418735,64.36256360287109,4.668191160896754,-9.386587846986231,13.422699885617703,12.471881071019538,17.978486705102565,7.25,14.229323938108223,6.639523315429642,-17.37098449609789,30.650031126957174,-5.365730590334124,18.644777221193408,21.292788626464926,46.73589783462271,-10.977910124133174,12.005253905763782,10,8.559967041015625,-7.59503173828125,11.502487182617188,17.879974365234375,-30.98004150390625,4,-0.037733121272148784,1.038296214531524,761.9299926757812,-1.1273208040715361,759.4400024414062,3.019840067850003,758.5399780273438,-0.037733121272148784
6432,2016-10-10,764.4400024414062,768.5999755859375,762.5,765.0,205300.0,0.00539229218655457,-1.7477352395353634,0.0942756445165997,62.12228805436961,63.12009161185247,1.6090509306960712,-12.218054204149098,7.9181954703412885,8.514061388375012,16.56277151917233,8.25994873046875,15.665606298598277,9.5364990234375,-14.071498210080904,33.144496256955904,-2.2674995933217588,21.34049764019676,16.649556144951248,70.55929435954144,13.086758325003714,11.803998616759216,10,2.79498291015625,-11.69500732421875,7.4025115966796875,13.779998779296875,-19.6400146484375,0,-0.04129821467138428,1.4410764377677994,760.3400268554688,1.038296214531524,761.9299926757812,-1.1273208040715361,759.4400024414062,-0.04129821467138428
6433,2016-10-11,760.6099853515625,765.5800170898438,759.4299926757812,764.969970703125,330800.0,-0.00501022588772404,1.2042789639481974,7.785722070844686,55.68941999965123,61.87218963347452,2.7496412315739462,-7.47491396822511,10.340819414030875,12.534703093488247,15.344452710976691,6.1500244140625,17.33261204690575,4.88348388671875,-18.28970113032608,28.05666890376358,-6.703108621803722,16.47007639524122,19.947181477130357,40.506369383330984,-13.231698100102086,11.586592508522426,10,2.80499267578125,-7.864990234375,11.167526245117188,17.610015869140625,-8.65997314453125,1,-0.03777228937570509,-1.7477352395353634,764.4400024414062,1.4410764377677994,760.3400268554688,1.038296214531524,761.9299926757812,-0.03777228937570509
6434,2016-10-12,762.219970703125,766.0900268554688,759.0999755859375,759.3400268554688,328000.0,0.0021167028865896054,-3.1606873626273817,-0.6605397989752779,58.86676868848324,60.58822989478385,0.4098882144879781,-7.665688460444699,7.611332459048299,11.046165523496484,14.17989129582486,6.99005126953125,17.073767737050844,5.3429718017578125,-16.63132684157904,27.317270445094664,-5.644177519910613,16.33012112342624,17.815452203056452,52.49435322241259,-1.3429347897350326,10.987149321668454,10,1.19500732421875,-9.4749755859375,5.20751953125,13.45001220703125,10.9000244140625,2,-0.028036519559405337,1.2042789639481974,760.6099853515625,-1.7477352395353634,764.4400024414062,1.4410764377677994,760.3400268554688,-0.028036519559405337
6435,2016-10-13,767.8599853515625,768.3699951171875,756.4500122070312,758.719970703125,193900.0,0.007399457984857971,1.3464454349941728,3.1736780756596374,64.17745091992703,60.45089544416174,-5.476870083463041,-11.638079571086791,0.8175475302684845,5.872667773786134,12.49443713733298,11.91998291015625,13.693263260741674,9.545486450195312,-11.265758738795626,30.35673163918625,-0.8601361443000997,19.951109044690725,11.664128510557816,93.90952703890689,36.72711761282724,10.405622594495458,10,-6.32501220703125,-15.114990234375,-3.157470703125,7.45001220703125,-12.6199951171875,3,-0.02810402477843299,-3.1606873626273817,762.219970703125,1.2042789639481974,760.6099853515625,-1.7477352395353634,764.4400024414062,-0.02810402477843299
6436,2016-10-14,763.510009765625,775.3599853515625,762.8200073242188,770.0700073242188,243100.0,-0.005665063512778179,-2.1586836704102574,-0.7177228714524208,53.23912605340557,59.837871215338815,-2.105499579121215,-5.358374098004788,3.8320646674980026,10.375764572507933,11.086461548478347,12.53997802734375,11.570492709348173,3.7960113525390398,-14.12484222042599,21.71686492550407,-5.164415433943418,12.756438139021498,15.513021233315385,37.3347836331301,-14.919921199615331,8.960426786482493,10,1.40496826171875,-10.7650146484375,-4.230010986328125,9.29498291015625,14.3900146484375,4,-0.017236230057713686,1.3464454349941728,767.8599853515625,-3.1606873626273817,762.219970703125,1.2042789639481974,760.6099853515625,-0.017236230057713686
6437,2016-10-17,754.9500122070312,762.0,754.1599731445312,760.7100219726562,465300.0,-0.0112113756848079,-1.1362215200399135,0.8780505959303678,29.207438262360654,56.35764868646736,6.203925126372724,4.088574916870698,10.992465937297084,18.925538399340212,9.862861530887901,9.35003662109375,8.872247116421136,-5.1939880371094205,-22.151496187437374,11.763520113218533,-13.67274211227334,3.2847660380544994,23.581957585992882,3.726597205627899,-41.71782118015717,8.478754075163971,10,9.809967041015625,-1.44500732421875,-0.65753173828125,15.89996337890625,38.8399658203125,0,-0.03389631954658634,-2.1586836704102574,763.510009765625,1.3464454349941728,767.8599853515625,-3.1606873626273817,762.219970703125,-0.03389631954658634
6438,2016-10-18,753.7999877929688,759.0,753.3200073242188,759.0,242600.0,-0.001523312001413868,1.1846074392290808,0.9027783664646294,36.090828965659334,53.592350411241256,7.387777209244746,6.3302647046220955,10.862829754777295,20.062539739613044,8.988691161659453,5.67999267578125,6.7536267901807605,-6.8310119628906705,-22.341308195283546,8.679284269502205,-14.586160079087108,0.924136153305767,23.757102134115712,2.177771993032459,-39.1447889268694,7.755148116196419,10,10.540008544921875,3.9100341796875,-1.13250732421875,17.04998779296875,44.25,1,-0.011939506693746216,-1.1362215200399135,754.9500122070312,-2.1586836704102574,763.510009765625,1.3464454349941728,767.8599853515625,-0.011939506693746216
6439,2016-10-19,750.4400024414062,752.9099731445312,734.3200073242188,749.0,389800.0,-0.004457396399541125,4.82762678299802,-0.2769228963461155,34.66773360047401,50.28507096341659,10.434114398639963,10.13007728407365,12.982823294608806,23.41585818404542,9.066622203092612,19.47998046875,5.722739718316234,-10.140496826171898,-25.78267335855662,5.501679706212826,-17.961585092364317,-2.319408559979479,25.662862529506242,39.27876156865195,0.5072309429783317,7.821088266192387,10,4.399993896484375,7.27001953125,1.127471923828125,20.40997314453125,47.52001953125,2,0.00201216587696873,1.1846074392290808,753.7999877929688,-1.1362215200399135,754.9500122070312,-2.1586836704102574,763.510009765625,0.00201216587696873
6440,2016-10-20,746.27001953125,752.6500244140625,744.1699829101562,752.6500244140625,243200.0,-0.005556717254664001,1.6583181861666507,-4.430551434747595,28.593586275078593,46.96162675771214,13.576877464858967,14.910147126026459,15.663095818770216,27.611541439172925,9.658720938712428,8.48004150390625,4.5147537360466,-14.21248168945317,-30.201171474974103,1.7762080960677622,-22.20682658221358,-6.218136796692761,26.490216827927043,29.11797905707772,-6.2698911257018395,7.994344892760444,10,8.569976806640625,11.44000244140625,5.297454833984375,24.5799560546875,47.6300048828125,3,0.03597890158149819,4.82762678299802,750.4400024414062,1.1846074392290808,753.7999877929688,-1.1362215200399135,754.9500122070312,0.03597890158149819
6441,2016-10-21,746.97998046875,750.3499755859375,742.0,744.72998046875,415300.0,0.0009513459189287587,-1.1660227992400254,-0.35266430689754136,34.6179041242203,43.905584098806656,12.038470315693644,15.144404177734827,13.512206216335471,26.954822710398048,10.127280814904935,8.3499755859375,3.1174925586135487,-13.609020996093705,-29.182255916227632,1.964213924040223,-21.39563845616067,-5.822403536026741,22.70503756763037,45.7369093005872,6.417183176206073,7.786617460066974,10,7.860015869140625,11.755035400390625,4.5724945068359375,23.8699951171875,43.260009765625,4,0.011057873010788866,1.6583181861666507,746.27001953125,4.82762678299802,750.4400024414062,1.1846074392290808,753.7999877929688,0.011057873010788866
6442,2016-10-24,752.9400024414062,753.8099975585938,747.8400268554688,747.8400268554688,179300.0,0.007978824236917426,-1.3411761889944709,2.2666558159722223,44.21728147311524,42.630902040302665,4.7780902752869,9.18760853222841,6.324242900082936,20.95805783411322,11.075353844344804,6.83001708984375,1.2033437695575913,-7.35199890136721,-23.28487886181665,8.58088105908223,-15.318438881591874,0.6144410788574532,13.915814738001245,75.4457076296441,31.79868990814532,7.966439980224703,10,1.899993896484375,5.795013427734375,-1.5425262451171875,17.90997314453125,30.239990234375,0,0.033150080871946486,-1.1660227992400254,746.97998046875,1.6583181861666507,746.27001953125,4.82762678299802,750.4400024414062,0.033150080871946486
6443,2016-10-25,750.3900146484375,751.969970703125,745.9400024414062,749.260009765625,250200.0,-0.0033867078182862054,1.8112284096406113,0.22157064553962516,40.96264376573271,40.64155482666371,6.39882439550945,9.946215746437701,7.639697659707281,23.572342958108266,10.492398111158305,7.0,0.01961841301476852,-8.44098815917971,-22.11380909129707,5.231832772937651,-15.277398625238447,-1.604577693120973,13.862937742554891,82.45261865691272,35.278546449971,6.836410466058688,10,4.449981689453125,8.43499755859375,-1.6375274658203125,20.4599609375,30.3699951171875,1,0.05783654170723396,-1.3411761889944709,752.9400024414062,-1.1660227992400254,746.97998046875,1.6583181861666507,746.27001953125,0.05783654170723396
6444,2016-10-26,751.5599975585938,753.219970703125,747.219970703125,750.25,183600.0,0.0015591664165526264,1.5918240900641998,1.1592848655071837,39.36408093970587,37.88451371775025,3.975803201924009,7.956305817472185,5.378710638842222,22.556983072579442,9.889231442020376,6.0,-1.9491696848169795,-6.4915039062500455,-19.943192144052432,6.960184331552341,-13.217348025151182,0.23434021265109095,10.298319227056709,80.94834491847335,31.715185364759144,6.725844118901172,10,3.279998779296875,7.2650146484375,-3.125,19.28997802734375,32.17999267578125,2,0.06185798922959651,1.8112284096406113,750.3900146484375,-1.3411761889944709,752.9400024414062,-1.1660227992400254,746.97998046875,0.06185798922959651
6445,2016-10-27,726.3699951171875,752.8400268554688,725.5,752.2000122070312,401700.0,-0.03351695476506833,1.0169664386013495,-19.717607044681547,26.523792772112927,34.916143353162184,25.324688557280638,31.667615224785663,29.268244157017193,47.68133421803441,10.231615871153243,27.34002685546875,-3.700641756907544,-29.712005615234375,-48.775449191365055,-10.648562039103695,-39.24372740329977,-20.180283827168978,33.28525691154846,3.073102056568017,-44.556070991032726,9.531721788065346,10,17.3800048828125,28.045013427734375,22.49249267578125,44.47998046875,50.04998779296875,3,0.09855862347937272,1.5918240900641998,751.5599975585938,1.8112284096406113,750.3900146484375,-1.3411761889944709,752.9400024414062,0.09855862347937272
6446,2016-10-28,735.3699951171875,737.75,725.0,727.260009765625,381100.0,0.012390379641917804,-1.0190015947421833,-0.31397522205865325,31.18444641267068,35.13581092541885,13.31328529979453,21.15559526025129,18.977844320828694,38.67150259269988,10.544352509052917,12.75,-5.834638778537283,-19.063504028320267,-39.32805699097696,1.201048934336427,-29.19578050964867,-8.931227546991863,20.869731708674863,35.99443247468873,-8.373432225974447,10.132276481328354,10,6.6300048828125,18.795013427734375,15.227493286132812,34.709991455078125,44.44000244140625,4,0.07959262641324893,1.0169664386013495,726.3699951171875,1.5918240900641998,751.5599975585938,1.8112284096406113,750.3900146484375,0.07959262641324893
6447,2016-10-31,742.1599731445312,742.510009765625,732.280029296875,736.8599853515625,285800.0,0.009233417289838952,2.409958801688622,0.6535138552312717,38.49891831962494,35.40337640919281,5.04922592174762,13.602021369325257,10.77116200375849,31.919219920182854,11.009480749205656,10.22998046875,-9.010901528792374,-11.346023559570312,-32.09330996835229,9.401262849211662,-21.7196667639613,-0.9723803551793253,10.6800537109375,60.807905596553304,15.292644074520872,10.37364320439097,10,-2.754974365234375,12.005035400390625,10.540023803710938,27.920013427734375,67.71002197265625,0,0.06478389946863983,-1.0190015947421833,735.3699951171875,1.0169664386013495,726.3699951171875,1.5918240900641998,751.5599975585938,0.06478389946863983
6448,2016-11-01,734.4500122070312,743.5599975585938,731.5999755859375,742.6099853515625,196700.0,-0.010388543193501687,1.377738543771197,-1.539621120515921,33.91264131769937,35.3194772666623,10.868701193813308,20.463880623575506,17.049748681485312,39.71695110402948,11.869215552455692,11.96002197265625,-11.152418399353337,-17.851486206054688,-40.1102999439488,4.407327531839428,-28.980893075001745,-6.72207933710763,15.049211425781209,33.48696675289171,-10.68507805133114,11.129406868947044,11,4.954986572265625,19.714996337890625,18.249984741210938,35.629974365234375,73.260009765625,1,0.06634894092018029,2.409958801688622,742.1599731445312,-1.0190015947421833,735.3699951171875,1.0169664386013495,726.3699951171875,0.06634894092018029
6449,2016-11-02,738.030029296875,742.75,730.0999755859375,730.4299926757812,160200.0,0.004874418994269991,-2.0629336525459423,-0.9313801021743846,32.2967363349875,35.730938384429955,5.9711330939014715,16.01894031002064,12.108150777156652,36.29447421972145,12.625159700457944,12.6500244140625,-10.899252494854409,-13.20097045898433,-36.065364710432505,9.663423792463846,-24.633167584708417,-1.768773333260242,8.52928750000001,46.80322100449213,8.554048424949798,11.432197125724079,11,1.374969482421875,14.469970703125,20.257476806640625,32.049957275390625,65.0699462890625,2,0.05789734668311408,1.377738543771197,734.4500122070312,2.409958801688622,742.1599731445312,-1.0190015947421833,735.3699951171875,0.05789734668311408
6450,2016-11-03,738.8699951171875,745.010009765625,737.5900268554688,740.6199951171875,241300.0,0.0011381187580032925,-2.4431982326450847,-0.23026204836209735,34.74111042739797,35.74462797367191,4.437762712764652,14.084940223239528,10.267410038683693,35.662601830897756,13.596547359521201,7.41998291015625,-11.31915462180848,-11.208004760742142,-34.12637387289158,11.710364351407293,-22.667189316816916,0.25117979533263224,-13.8699951171875,69.31528409853468,29.671916408094425,11.45918455607472,11,0.535003662109375,11.30999755859375,19.930007934570312,31.209991455078125,63.5,3,0.06072786202405056,-2.0629336525459423,738.030029296875,1.377738543771197,734.4500122070312,2.409958801688622,742.1599731445312,0.06072786202405056
6451,2016-11-04,731.6500244140625,744.0900268554688,729.0,742.2999877929688,349300.0,-0.009771638787388959,1.1208689871110253,6.085693359375,35.327434281378785,34.756867174590084,10.34207551607335,20.07455521405177,16.51328389740229,43.0618121653099,14.6937533769122,15.09002685546875,-11.62909447893594,-16.993475341796852,-40.78232975601077,6.795379072417063,-28.887902548903867,-5.099048134689838,-6.24982421874995,16.552297299358006,-26.492755862627288,11.894427207106975,11,7.4599609375,18.52996826171875,25.3499755859375,38.429962158203125,71.3499755859375,4,0.061190401151079765,-2.4431982326450847,738.8699951171875,-2.0629336525459423,738.030029296875,1.377738543771197,734.4500122070312,0.061190401151079765
6452,2016-11-07,732.8699951171875,739.5499877929688,730.77001953125,735.8099975585938,360100.0,0.0016674238535043795,-1.459390841247724,0.276057516519666,36.83147815761966,34.297848773688635,6.678049875497663,17.252726607456907,14.944527795314457,41.9721938393227,15.65913109797947,8.77996826171875,-11.24027289330229,-14.195004272460892,-37.759077088541176,9.369068543619392,-25.977040680500977,-2.412967864420807,-7.077598730468708,24.172347011909665,-23.048986267850026,11.782036408040138,11,6.239990234375,17.30999755859375,23.710006713867188,37.209991455078125,56.09002685546875,0,0.06404956234277326,1.1208689871110253,731.6500244140625,-2.4431982326450847,738.8699951171875,-2.0629336525459423,738.030029296875,0.06404956234277326
6453,2016-11-08,731.8800048828125,736.9400024414062,729.0599975585938,733.1500244140625,289700.0,-0.0013508401776179957,-1.2807426643347997,0.43197907367809174,37.96365271456766,34.14224563756216,5.3264017178726135,16.843557581560276,15.651500854213168,43.17560273213712,17.015136200199738,7.8800048828125,-11.49704723725722,-13.748495483398415,-37.338672212683036,9.841681245886207,-25.543583848040726,-1.953407118756104,-5.703256228515556,17.988776552754775,-28.98816949398059,11.795088364642334,11,7.040008544921875,18.29998779296875,24.699996948242188,38.199981689453125,63.69000244140625,1,0.10656117083955952,-1.459390841247724,732.8699951171875,1.1208689871110253,731.6500244140625,-2.4431982326450847,738.8699951171875,0.10656117083955952
6454,2016-11-09,740.8499755859375,742.989990234375,720.4500122070312,721.4099731445312,287600.0,0.012256067447232954,-1.1104923120004802,-15.306853133410227,46.691050984986354,36.38305210565922,-5.948052767851095,6.525055882749598,6.786728213671154,34.37390227318792,18.582554576543718,22.53997802734375,-12.58937417184643,-3.710025024414108,-26.03811287067549,18.618062821847275,-14.874068947544743,7.454018898716527,4.1600341796875,83.0617483989453,32.42845575353691,11.164043923130684,11,-8.119964599609375,7.055023193359375,15.730026245117188,29.230010986328125,53.8699951171875,2,0.09024775405282193,-1.2807426643347997,731.8800048828125,-1.459390841247724,732.8699951171875,1.1208689871110253,731.6500244140625,0.09024775405282193
6455,2016-11-10,746.280029296875,753.6599731445312,740.8499755859375,743.0,361200.0,0.007329491651319575,-2.3799117495490854,0.16872576568656694,49.59596386645809,38.42877626719115,-9.227200543973595,-0.6372818644836116,1.5290734165799904,29.19841366731316,20.06467262356171,12.80999755859375,-13.258646979141076,2.7990264892578125,-16.69383937014345,22.291892348659076,-6.947406440442819,12.545459418958444,-25.83001708984375,77.77792072220426,25.429537032889726,9.746432929700603,11,-9.22503662109375,1.624969482421875,10.299972534179688,23.799957275390625,52.40997314453125,3,0.07613756774731972,-1.1104923120004802,740.8499755859375,-1.2807426643347997,731.8800048828125,-1.459390841247724,732.8699951171875,0.07613756774731972
6456,2016-11-11,750.3499755859375,752.0,742.1599731445312,744.489990234375,196400.0,0.005453644917842837,1.1484694625461427,1.7865649423148493,48.471596217583325,39.53685158918652,-12.235463696758984,-6.05409239975836,-2.4133739838689507,25.288571812301598,20.993674428141823,9.84002685546875,-13.930425795434985,7.526974487304642,-9.89792291198387,24.951871886593153,-1.1854742123396136,16.239423186948898,-29.89996337890625,90.03311818155085,38.92898252130095,8.712448699644263,11,-13.29498291015625,-2.444976806640625,7.4525299072265625,19.730010986328125,56.97003173828125,4,0.06932767538324813,-2.3799117495490854,746.280029296875,-1.1104923120004802,740.8499755859375,-1.2807426643347997,731.8800048828125,0.06932767538324813
6457,2016-11-14,729.3599853515625,752.989990234375,727.3699951171875,751.0,513900.0,-0.02797360020966777,1.0,-3.6928444953650663,39.80804977004544,40.191896972780526,7.540913073264846,13.618697108055358,18.62531875123784,46.21492816432533,23.125637180257247,25.6199951171875,-11.737105466286152,-12.18351440429683,-29.6171443696021,5.2501155610084425,-20.900329386949466,-3.4666994216441935,-8.245773925781236,26.829218984326758,-19.470578078172146,8.716814982652656,11,7.69500732421875,18.545013427734375,31.462509155273438,40.720001220703125,74.260009765625,0,0.10096525190224392,1.1484694625461427,750.3499755859375,-2.3799117495490854,746.280029296875,-1.1104923120004802,740.8499755859375,0.10096525190224392
6458,2016-11-15,744.7999877929688,758.8900146484375,739.5700073242188,743.0,483500.0,0.02116924804143716,-3.461909292737076,-0.0831786771964462,47.12192601970549,41.83914027108252,-7.014164780929832,-2.666865629094332,3.4940638486187936,30.686264149165027,25.073611579575505,29.530029296875,-10.02721245097564,3.7064880371093523,-12.836964289709272,20.249940363927976,-4.56523812629996,11.978214200518664,-23.034861132812466,63.34540592980957,20.5432313373271,8.271726163409328,11,-5.129974365234375,3.105010986328125,15.19000244140625,25.279998779296875,54.80999755859375,1,0.05929113171785194,1.0,729.3599853515625,1.1484694625461427,750.3499755859375,-2.3799117495490854,746.280029296875,0.05929113171785194
6459,2016-11-16,751.9500122070312,754.25,741.5,745.8099975585938,310600.0,0.00959992552530764,1.3743038348753154,3.411142382421756,62.867232358263436,44.96426493006757,-13.390101655488934,-10.2220535703932,-3.0920600261699747,23.524499859601292,25.62853851774581,12.75,-9.242497520760026,10.781011962890602,-5.954706941379754,27.51673086716096,2.413152510755367,19.148871415025837,-28.699890027343713,77.98223940018279,28.90894872623376,8.367859452135203,11,-12.279998779296875,-4.045013427734375,6.129974365234375,17.999969482421875,43.8699951171875,2,0.058009168706786074,-3.461909292737076,744.7999877929688,1.0,729.3599853515625,1.1484694625461427,750.3499755859375,0.058009168706786074
6460,2016-11-17,773.1199951171875,775.3499755859375,750.1099853515625,750.1099853515625,326300.0,0.028153444466369137,-1.1938269902067926,3.7475496530746137,66.91765684150639,48.47428965897064,-32.621276194884786,-30.859551333880972,-23.352187349486258,2.101549682896689,25.537624337125088,25.239990234375,-6.668101274867922,30.608496093749977,8.655436215599707,52.56155597190025,19.631966154674842,41.58502603282511,-48.44427723874992,95.35226891098378,42.78119482745514,10.97652993907515,11,-25.220001220703125,-25.214996337890625,-15.040008544921875,-3.170013427734375,30.45001220703125,3,0.027938710319687754,1.3743038348753154,751.9500122070312,-3.461909292737076,744.7999877929688,1.0,729.3599853515625,0.027938710319687754
6461,2016-11-18,755.239990234375,773.25,752.8200073242188,772.1900024414062,270500.0,-0.023127075998212065,1.142630815860813,-0.7366364629863447,55.33182495139722,50.52988374716816,-12.340912022353905,-12.995272841186761,-4.527603596392055,19.58436553228421,25.290252285703442,20.42999267578125,-4.487275345853732,12.31549072265625,-10.292545829714186,34.923527275026686,1.0114724464709752,23.619508998841525,-27.52381689348738,58.08671626146159,6.286660508640509,11.30401827618522,11,-7.339996337890625,-7.334991455078125,1.899993896484375,14.2550048828125,40.6500244140625,4,0.0575313976601628,-1.1938269902067926,773.1199951171875,1.3743038348753154,751.9500122070312,-3.461909292737076,744.7999877929688,0.0575313976601628
6462,2016-11-21,777.9000244140625,779.530029296875,752.8499755859375,753.8400268554688,318800.0,0.0300037530754369,-1.049151394263561,-1.419467860242196,65.7873832221311,53.621409359119646,-31.225387908027756,-35.51010874632016,-26.538620541972477,-3.3614098325938357,25.355988748430136,26.6800537109375,-1.970145520692995,33.72752380371094,6.50654635502292,60.948501252398955,20.11703507936693,47.338012528054946,-47.3258229384719,95.92091094462391,40.07747708631947,13.610488724344005,11,-27.910003662109375,-27.910003662109375,-19.070037841796875,-10.080047607421875,20.5899658203125,0,0.03781974802265409,1.142630815860813,755.239990234375,-1.1938269902067926,773.1199951171875,1.3743038348753154,751.9500122070312,0.03781974802265409
6463,2016-11-22,793.7899780273438,795.489990234375,777.9299926757812,780.030029296875,424000.0,0.02042672980406457,1.0466229650470036,0.571901501525879,68.59658500818512,56.0553575839195,-41.80624855048063,-50.57493912227267,-41.70307053463853,-19.52552501610228,25.657434905306975,17.5899658203125,1.6696423217059646,47.447479248046875,12.357455455575746,82.537503040518,29.90246735181131,64.99249114428244,-59.29931032605043,96.85124557413076,38.217533072055254,17.545011896235543,11,-32.3599853515625,-35.819976806640625,-34.65748596191406,-25.970001220703125,-4.0,1,0.01238364978387918,-1.049151394263561,777.9000244140625,1.142630815860813,755.239990234375,-1.1938269902067926,773.1199951171875,0.01238364978387918
6464,2016-11-23,798.0499877929688,806.510009765625,792.9199829101562,793.9199829101562,477800.0,0.005366671139148904,-3.433936714658383,0.30014682203483806,69.29699668155463,58.24436123004135,-41.45901884682576,-53.938932712926885,-45.01386127202272,-24.111795749363523,26.329311033590198,13.59002685546875,5.544520451437279,49.38298950195315,7.362699732844362,91.40327927106193,28.372844617398755,70.39313438650754,-57.45938783836732,84.9999675345054,26.57242471595029,21.010144884554393,11,-31.1099853515625,-34.569976806640625,-37.02497863769531,-30.230010986328125,-6.5899658203125,2,0.001954761709737074,1.0466229650470036,793.7899780273438,-1.049151394263561,777.9000244140625,1.142630815860813,755.239990234375,0.001954761709737074
6465,2016-11-25,797.9600219726562,809.780029296875,795.010009765625,796.1500244140625,127800.0,-0.00011273206151074522,-6.222456014684156,0.43825554931575683,72.67630222128713,60.93377300823066,-37.1768577826831,-50.81598834323631,-43.95292602136635,-24.38705423142642,25.676959172680274,14.77001953125,9.751896888459328,45.713522338867165,-0.3150427261036839,91.74208740383801,22.699239806381684,68.72780487135265,-49.459092840731955,79.24859065206653,14.882825895155918,23.01428253248544,11,-29.385009765625,-32.845001220703125,-41.68501281738281,-30.140045166015625,-4.9200439453125,4,-0.0026818569721664964,-3.433936714658383,798.0499877929688,1.0466229650470036,793.7899780273438,-1.049151394263561,777.9000244140625,-0.0026818569721664964
6466,2016-11-28,793.9000244140625,801.77001953125,790.8300170898438,795.0,276400.0,-0.005087971134890901,-2.0221041982802226,-0.6077221379194065,70.47301552722034,64.34099142569453,-29.379164535478367,-44.42387424366643,-38.83338423764303,-20.62539092491454,24.836701685770556,10.94000244140625,12.755303030877485,38.72702331542973,-10.138847488259671,87.59289411911914,14.294087913585031,63.159958717274435,-36.82002125904512,72.1061129444155,2.546428295049978,24.432935401844723,11,-19.225006103515625,-28.785003662109375,-37.62501525878906,-26.080047607421875,-1.9000244140625,0,0.012180353461121562,-6.222456014684156,797.9600219726562,-3.433936714658383,798.0499877929688,1.0466229650470036,793.7899780273438,0.012180353461121562
6467,2016-11-29,790.239990234375,798.8400268554688,789.1300048828125,793.9000244140625,256500.0,-0.004610195323257238,-2.3027258195104734,3.327377649539452,69.23279614446975,66.79775477289057,-18.076015310122784,-38.9754076584577,-34.48362551190178,-17.53325881080218,24.42476580483003,9.71002197265625,15.27720635473247,32.66298828125002,-18.197333846603215,83.52331040910326,7.232827217323461,58.093149345176585,-25.78198341949758,38.649869402162764,-35.88686189145993,25.430161063926615,11,-14.5999755859375,-25.124969482421875,-33.452484130859375,-22.420013427734375,2.66998291015625,1,0.0071497576481629466,-2.0221041982802226,793.9000244140625,-6.222456014684156,797.9600219726562,-3.433936714658383,798.0499877929688,0.0071497576481629466
6468,2016-11-30,783.1799926757812,791.510009765625,779.8900146484375,790.6599731445312,340500.0,-0.008933991756731818,1.5315745382498038,2.043691425140913,64.12790126816724,66.9378290962132,-5.5867946284314485,-29.59484085641043,-26.727896438737275,-11.003355645230158,23.83974091730427,11.6199951171875,17.70586898156921,23.166491699218795,-27.697814206245425,74.03079760468302,-2.265661253513258,48.59864465195085,-12.376902713424215,11.00694685512887,-59.87162307494019,25.432152952732107,11,-3.2349853515625,-18.064971923828125,-26.392486572265625,-15.360015869140625,7.1600341796875,2,0.019548504432916225,-2.3027258195104734,790.239990234375,-2.0221041982802226,793.9000244140625,-6.222456014684156,797.9600219726562,0.019548504432916225
6469,2016-12-01,780.760009765625,789.0399780273438,778.1300048828125,780.6099853515625,299100.0,-0.003089944754446794,-3.2700604381166243,-0.02005679221881324,61.74386841678551,66.36296371568866,1.5082676657799539,-25.09619316877513,-23.864196659327035,-8.994965409338533,23.076522806454935,10.90997314453125,23.179673457895547,18.610009765625023,-31.955103464144372,69.17512299539442,-6.672546849259675,43.89256638050972,-4.500148296435441,8.309645668532111,-59.1475962910403,25.282556614884687,12,0.540008544921875,-15.644989013671875,-23.927505493164062,-18.230010986328125,12.91998291015625,3,0.011565613183018186,1.5315745382498038,783.1799926757812,-2.3027258195104734,790.239990234375,-2.0221041982802226,793.9000244140625,0.011565613183018186
6470,2016-12-02,783.739990234375,789.7100219726562,781.010009765625,783.260009765625,242400.0,0.00381676882970039,-2.4939945092656144,3.1993490642799025,61.45769803025327,67.043616280006,0.21585597060584405,-25.86856383707311,-26.252877015669128,-12.37706081377246,22.55070595690508,8.95001220703125,27.149002413144785,19.346490478515648,-30.849858599454933,69.54283955648623,-5.751684060469643,44.44466501750094,-5.6099853515625,23.73088779762366,-39.18233294303558,25.09817453898527,12,-2.42498779296875,-18.624969482421875,-26.907485961914062,-23.334991455078125,8.260009765625,4,0.009850246043936917,-3.2700604381166243,780.760009765625,1.5315745382498038,783.1799926757812,-2.3027258195104734,790.239990234375,0.009850246043936917
6471,2016-12-05,776.4199829101562,787.77001953125,772.3499755859375,786.1400146484375,391700.0,-0.009339841548763772,1.375962194061082,-20.25089013224822,67.82035950840898,67.26950253403689,12.13200610765341,-15.834366980727054,-18.305473045564213,-5.567609048566055,21.189185254582394,15.4200439453125,28.729877613925737,9.787985229492165,-38.204848882570104,57.780819341554434,-14.208431826539027,33.784402285523356,33.36004638671875,15.364286323220732,-49.9605705513331,23.99641705603116,12,14.64501953125,-11.304962158203125,-27.337478637695312,-17.55499267578125,13.85003662109375,0,0.021405934266262472,-2.4939945092656144,783.739990234375,-3.2700604381166243,780.760009765625,1.5315745382498038,783.1799926757812,0.021405934266262472
6472,2016-12-06,779.8099975585938,792.4600219726562,778.1099853515625,787.0,444800.0,0.004366212517780799,-1.7101039151158166,0.7397097699886345,64.58872098299216,66.82418430901545,10.103951455171682,-16.366568402147095,-21.4680621994803,-9.3572085196447,19.87483963023749,16.0400390625,28.199640119495484,10.830999755859352,-34.739884927096,56.401884438814704,-11.95444258561838,33.616442097337085,29.221430664062495,37.09599584804072,-27.302799889822943,22.785442341477694,12,11.2550048828125,-14.694976806640625,-31.727493286132812,-20.94500732421875,0.0,1,0.015632016105936453,1.375962194061082,776.4199829101562,-2.4939945092656144,783.739990234375,-3.2700604381166243,780.760009765625,0.015632016105936453
6473,2016-12-07,809.8699951171875,810.0,784.2100219726562,789.9400024414062,501800.0,0.03854784838961378,1.554727578878634,-2.7719034643169413,70.26591943784427,66.93184239304763,-19.484194555874865,-42.4611789008336,-51.61493691931014,-39.60198065916461,18.769091348577124,30.19000244140625,31.480893092415272,36.99149780273433,-8.560017806922133,82.54301341239079,14.215739997906098,59.76725560756256,-37.52001953125,99.65470173038203,35.44675749329514,22.775757804828217,12,-18.69500732421875,-44.644989013671875,-63.084991455078125,-51.0050048828125,-27.58001708984375,2,-0.02094165986505292,-1.7101039151158166,779.8099975585938,1.375962194061082,776.4199829101562,-2.4939945092656144,783.739990234375,-0.02094165986505292
6474,2016-12-08,807.7100219726562,813.7000122070312,802.2000122070312,807.52001953125,330000.0,-0.0026670615747638182,-1.12372702731643,0.009533492786334,63.95998054993243,65.96336220734155,-17.66780079893033,-36.928748527728885,-49.16704799393415,-37.62972124821226,17.150159288342294,11.5,31.396228878452007,31.488522338867142,-13.97948455981657,76.95652923755085,8.754518889525343,54.22252578820894,-34.60704589843749,85.51394212957155,24.20267806217136,22.734003449341845,12,-14.685028076171875,-40.635009765625,-60.925018310546875,-48.84503173828125,-29.4100341796875,3,-0.021505236588206578,1.554727578878634,809.8699951171875,-1.7101039151158166,779.8099975585938,1.375962194061082,776.4199829101562,-0.021505236588206578
6475,2016-12-09,803.0999755859375,811.5900268554688,799.0999755859375,810.8099975585938,360400.0,-0.00570755130097278,1.694701773098676,-40.57854159974301,71.63261049725281,66.0922060929007,-13.691818101980402,-29.34833906452036,-44.271907585899726,-33.30603768618073,16.608700668504376,12.49005126953125,29.27327065726422,24.037478637695358,-20.647144533141272,68.72210180853199,1.6951670522770428,46.37979022311367,-28.373118066406278,74.36510947202791,12.1235701564393,22.34231158541832,12,-10.074981689453125,-36.02496337890625,-57.14747619628906,-44.2349853515625,-33.199951171875,4,-0.011729527078223945,-1.12372702731643,807.7100219726562,1.554727578878634,809.8699951171875,-1.7101039151158166,779.8099975585938,-0.011729527078223945
6476,2016-12-12,802.3699951171875,805.97998046875,796.5700073242188,802.469970703125,227800.0,-0.0009089534191772941,1.643252696006995,0.012966965112689102,63.795234451130554,65.48803257141859,-13.001241651009309,-25.84649011182296,-43.34261189890651,-32.751255911659314,15.963590449874445,9.40997314453125,26.499801716543516,20.706497192382812,-22.98602973441257,64.3990241191782,-1.139766271014878,42.5527606557805,-26.084211410156286,68.16519095123193,9.763180654778374,21.846263463397673,12,-9.345001220703125,-35.29498291015625,-57.57749938964844,-43.5050048828125,-32.3499755859375,0,-0.012924206015047845,1.694701773098676,803.0999755859375,-1.12372702731643,807.7100219726562,1.554727578878634,809.8699951171875,-0.012924206015047845
6477,2016-12-13,803.0,808.9500122070312,802.0800170898438,802.9000244140625,210100.0,0.0007851800125209252,-6.896590430756279,-1.0,56.27129435605535,64.6150762478506,-12.997744435690038,-21.794094384514437,-43.51589590826734,-33.58491266518331,14.440194938991954,6.8699951171875,23.165123907277234,17.654501342773415,-19.38423122723816,54.69323391278499,-0.864864942232316,36.173867627779146,-25.217647152968766,63.716460663460026,9.757576534007889,18.519366285005784,12,-9.975006103515625,-35.92498779296875,-58.355010986328125,-47.735015869140625,-63.6500244140625,1,-0.015853026735678677,1.643252696006995,802.3699951171875,1.694701773098676,803.0999755859375,-1.12372702731643,807.7100219726562,-0.015853026735678677
6478,2016-12-14,788.9600219726562,804.9199829101562,787.5900268554688,800.0,236500.0,-0.017484406011636033,-1.5152388925061235,-110.42673992673993,44.53793408992219,62.703305767088,2.1773225908674476,-4.507214712227324,-29.102968478290222,-19.895046587398042,13.065436291237193,17.3299560546875,19.969419224812555,1.406521606445267,-30.342469329803635,33.15551254269417,-14.467973861679184,17.281017074569718,-9.74096275122497,5.247016031380176,-42.9353419681207,15.874495468124477,12,4.064971923828125,-21.885009765625,-44.315032958984375,-36.21502685546875,-50.530029296875,2,-0.01159757675830575,-6.896590430756279,803.0,1.643252696006995,802.3699951171875,1.694701773098676,803.0999755859375,-0.01159757675830575
6479,2016-12-15,795.5700073242188,797.0499877929688,786.0499877929688,790.5399780273438,355500.0,0.0083780992286977,1.753445167598619,-0.4556195025403723,48.66821845053791,61.28225248045296,-2.3590131157785663,-8.096874965608094,-35.28452132720008,-26.851876194435363,11.577127970677429,11.0,17.247775088842673,5.835507202148392,-21.268632458324078,32.93964686262086,-7.7165626280879,19.387577032384684,-14.97170998336344,37.274882422666614,-6.689560107754453,13.552069830236237,12,-2.545013427734375,-28.4949951171875,-51.02000427246094,-42.82501220703125,-60.57000732421875,3,-0.016692471026579336,-1.5152388925061235,788.9600219726562,-6.896590430756279,803.0,1.643252696006995,802.3699951171875,-0.016692471026579336
6480,2016-12-16,794.719970703125,805.0900268554688,789.2999877929688,799.8800048828125,458700.0,-0.0010684623769977586,1.0269524884041619,-1.0258457506188419,50.473847725361615,59.35486228233658,0.23727912664935502,-5.845345258510179,-34.087368461866845,-26.19556051457937,12.13730786527562,15.7900390625,15.985905262393658,3.9054718017578125,-22.110711542582294,29.92165514609792,-9.10261987041224,16.913563473927866,-12.797604767622602,37.8601470172764,-2.4394501776011666,13.008091672170082,12,1.185028076171875,-24.184967041015625,-54.4024658203125,-42.8299560546875,-64.8299560546875,4,-0.02066134426649524,1.753445167598619,795.5700073242188,-1.5152388925061235,788.9600219726562,-6.896590430756279,803.0,-0.02066134426649524
6481,2016-12-19,798.6900024414062,805.5599975585938,794.02001953125,794.02001953125,306000.0,0.004995510223266164,-3.942192829976605,-0.9050294528163516,54.8658358539121,58.274541712438804,-0.26992461040163107,-6.738810887911086,-37.60573786257737,-30.747910953882865,12.738762581328716,11.53997802734375,15.53366850157272,5.7030029296875,-14.386697186760102,25.792703046135102,-4.341847128536301,15.747852987911301,-15.496530655042648,55.196511671295376,14.081479168861527,10.04485005822381,12,0.2650146484375,-28.154998779296875,-56.21000671386719,-46.79998779296875,-68.69000244140625,0,-0.036046498565575624,1.0269524884041619,794.719970703125,1.753445167598619,795.5700073242188,-1.5152388925061235,788.9600219726562,-0.036046498565575624
6482,2016-12-20,807.3200073242188,808.0999755859375,798.3699951171875,798.8099975585938,184300.0,0.010805199584861036,-1.0724100724100725,1.822278567040895,63.653850668279546,57.53986740470939,-5.126346384965132,-13.757066796393474,-45.806661387554186,-39.88386916993477,13.546725584869934,9.72998046875,15.220565223213043,12.86200866699221,-6.881732602670127,32.60574993665455,2.990138032160985,22.733879301823436,-22.9062739210284,96.46272701353847,49.41019197917177,9.87187063483117,12,-7.44500732421875,-36.785003662109375,-64.84001159667969,-55.42999267578125,-82.9100341796875,1,-0.04620223387823108,-3.942192829976605,798.6900024414062,1.0269524884041619,794.719970703125,1.753445167598619,795.5700073242188,-0.04620223387823108
6483,2016-12-21,803.6199951171875,809.52001953125,802.8699951171875,808.510009765625,225700.0,-0.004583080034513909,-1.0813800217777523,-0.5746191582752388,62.74530088108905,57.40490299706012,-2.6888967598587215,-9.784511783450625,-41.588243770956865,-36.681495104666055,13.357529121421418,6.6500244140625,14.637414653321343,8.670495605468773,-11.488280634315629,28.829271845253174,-1.408892514423428,18.749883725360974,-18.03481056184353,74.86145532373034,21.961891013475537,10.079388119892217,12,-4.79998779296875,-26.9849853515625,-61.13999938964844,-51.72998046875,-78.6400146484375,2,-0.07997563515312711,-1.0724100724100725,807.3200073242188,-3.942192829976605,798.6900024414062,1.0269524884041619,794.719970703125,-0.07997563515312711
6484,2016-12-22,799.6099853515625,806.77001953125,790.9600219726562,801.4000244140625,278000.0,-0.004989932791605423,1.5235372055413752,0.3660600614094211,58.74764667331452,55.97324034995587,0.05731887180093054,-5.957060138210068,-37.14763944378876,-33.04979748698565,12.198114687932268,15.80999755859375,14.588071643732178,4.582485961914017,-15.638777747980157,24.80374967180819,-5.52814589303307,14.693117816861104,-12.900207690151092,50.98902757444497,-5.36884056122971,10.110631854947073,12,-1.824981689453125,-22.009979248046875,-55.822479248046875,-47.719970703125,-84.6199951171875,3,-0.07651229198805265,-1.0813800217777523,803.6199951171875,-1.0724100724100725,807.3200073242188,-3.942192829976605,798.6900024414062,-0.07651229198805265
6485,2016-12-23,795.8200073242188,801.9400024414062,792.7999877929688,797.0499877929688,169700.0,-0.0047397832653095495,-1.5144401907448453,0.6871249318057828,61.12641228599553,55.676704553829744,3.024045794350286,-2.461847163832772,-33.14405115086561,-29.70201176193609,10.804564783085747,9.1400146484375,10.734207294454677,0.899508666992233,-19.27902109328761,21.078038427272077,-9.189756213147689,10.988773547132155,-8.030620280982589,26.185269347259172,-33.89740821976408,10.089264880139908,12,1.964996337890625,-13.915008544921875,-52.032501220703125,-43.92999267578125,-70.3900146484375,4,-0.07642432555662115,1.5235372055413752,799.6099853515625,-1.0813800217777523,803.6199951171875,-1.0724100724100725,807.3200073242188,-0.07642432555662115
6486,2016-12-27,803.5700073242188,805.780029296875,798.02001953125,799.02001953125,210300.0,0.009738382961817837,-1.3694730466384009,-3.699235807860262,62.97793294003435,56.421886618716314,-5.071113109674684,-9.960954772946366,-40.44574685751434,-37.906798294017904,9.800149826591003,9.96002197265625,8.491330681253658,8.166009521484398,-12.369809017870125,28.70182806083892,-2.1018997481928636,18.43391879116166,-14.744195274430808,67.9417403572004,4.746864832125908,10.267909269677242,12,-5.785003662109375,-20.30999755859375,-55.667510986328125,-51.67999267578125,-78.85003662109375,1,-0.09169081972226145,-1.5144401907448453,795.8200073242188,1.5235372055413752,799.6099853515625,-1.0813800217777523,803.6199951171875,-0.09169081972226145
6487,2016-12-28,795.8900146484375,805.0999755859375,794.489990234375,804.219970703125,156600.0,-0.009557341122467533,1.1030765694375553,-1.8307644841509383,39.893020850432166,55.90578514766186,1.6698702140394062,-1.9351915395787955,-32.12149248498622,-30.69973188084316,8.785871742672683,10.6099853515625,5.4425966201201845,0.20351562500002274,-20.188135680325445,20.59516693032549,-9.992310027662711,10.399341277662757,-6.069234592359862,26.562464031675148,-30.697755327572622,10.195825652662743,12,1.894989013671875,-12.615020751953125,-47.987518310546875,-44.0,-75.4000244140625,2,-0.08278783931915845,-1.3694730466384009,803.5700073242188,-1.5144401907448453,795.8200073242188,1.5235372055413752,799.6099853515625,-0.08278783931915845
6488,2016-12-29,798.489990234375,803.9600219726562,795.6300048828125,795.6300048828125,204800.0,0.0032667523628699957,-4.825216611891246,-0.3433373877108398,43.37641746621802,55.31780726051521,0.6301501668631317,-3.509294268292706,-33.99663675384602,-33.68200198771274,8.477988325497925,8.33001708984375,3.834772159365002,2.037991333007767,-17.508818420068565,21.5848010860841,-7.735413543530399,11.811396209545933,-7.714040892259163,47.627890098096366,-5.808156129168893,9.773404876538171,12,0.920013427734375,-5.464996337890625,-48.499969482421875,-46.5999755859375,-76.83001708984375,3,-0.09277513556318917,1.1030765694375553,795.8900146484375,-1.3694730466384009,803.5700073242188,-1.5144401907448453,795.8200073242188,-0.09277513556318917
6489,2016-12-30,789.7899780273438,800.5,787.1900024414062,800.3499755859375,246400.0,-0.010895580800552751,1.4511861339508012,-3.6923257501387168,40.96892582601212,54.26170482725415,9.414027689173736,6.220853292704078,-24.549624737459908,-25.366702516892587,8.52173364866525,13.30999755859375,2.8215602896522114,-7.113519287109398,-25.517960384348953,11.290921810130158,-16.315739835729232,2.088701261510437,23.9100341796875,13.985862452762666,-35.28251240660291,9.202220548619781,12,8.565032958984375,3.235015869140625,-30.089981079101562,-31.819976806640625,-48.72998046875,4,-0.08205978723668983,-4.825216611891246,798.489990234375,1.1030765694375553,795.8900146484375,-1.3694730466384009,803.5700073242188,-0.08205978723668983
6490,2017-01-03,791.4600219726562,802.1500244140625,784.3900146484375,795.5800170898438,248800.0,0.0021145418298214036,1.0579373947975161,0.39015114296448283,42.69063144301441,52.90890433715441,8.082937196780335,5.437618910214269,-25.30342971895527,-27.502674809476048,8.59587306013743,17.760009765625,4.032984343131716,-5.82947692871096,-23.375266395917834,11.716312538495913,-14.602371662314454,2.9434178048925332,21.709790039062455,33.05284003036062,-13.254109324521757,8.772894733603437,1,5.4949951171875,1.564971923828125,-26.250015258789062,-27.980010986328125,-45.52001953125,1,-0.09661894424899098,1.4511861339508012,789.7899780273438,-4.825216611891246,798.489990234375,1.1030765694375553,795.8900146484375,-0.09661894424899098
6491,2017-01-04,793.0399780273438,795.8800048828125,786.7999877929688,789.9400024414062,187200.0,0.0019962550360403952,1.0683341211801018,-0.7524221504548013,43.41094223303989,50.659692288794446,6.277374382515859,5.445844076340109,-25.95278438450441,-29.508814291141334,9.3610857680237,9.08001708984375,4.4318340129224225,-5.0805206298828125,-19.813373115310014,9.65233185554439,-12.446946872596413,2.2859056128307884,18.978642089843675,41.76716414391475,-2.2410353081471683,7.366426242713605,1,3.9150390625,-0.014984130859375,-26.194961547851562,-27.924957275390625,-52.38995361328125,2,-0.0852541955321593,1.0579373947975161,791.4600219726562,1.4511861339508012,789.7899780273438,-4.825216611891246,798.489990234375,-0.0852541955321593
6492,2017-01-05,792.0,795.989990234375,785.010009765625,788.719970703125,243200.0,-0.00131138159003108,-1.0523421635065142,1.0580822996652886,52.4288728005454,49.51342250206738,5.4933599000789854,7.84827662542898,-24.167241336955044,-28.819490472503617,9.871994074351367,10.97998046875,4.69318075572869,-6.7299987792969205,-19.091030260285606,5.631032701691765,-12.910514519791263,-0.5494830388025775,18.91347589843747,38.88596067179191,-9.611134327043594,6.180515740494357,1,3.58001708984375,1.024993896484375,-22.10498046875,-26.884979248046875,-55.90997314453125,3,-0.0849495319404987,1.0683341211801018,793.0399780273438,1.0579373947975161,791.4600219726562,1.4511861339508012,789.7899780273438,-0.0849495319404987
6493,2017-01-06,792.9099731445312,796.739990234375,788.260009765625,791.0,216500.0,0.0011489559905697444,-1.295002353873981,0.5823036844064012,47.661714177796,48.281652224787535,3.2457271501883724,5.905322378099072,-24.223497252942934,-30.05443556399723,9.261744538324413,8.47998046875,4.2008851137602505,-4.972024536132835,-16.40759033362724,6.46354126136157,-10.689807434880095,0.7457583626144242,16.942564303906238,47.972712901230324,-1.8636153285942356,5.717782898747218,1,2.175048828125,0.115020751953125,-22.532455444335938,-27.794952392578125,-57.1199951171875,4,-0.0913344331172331,-1.0523421635065142,792.0,1.0683341211801018,793.0399780273438,1.0579373947975161,791.4600219726562,-0.0913344331172331
6494,2017-01-09,790.3400268554688,795.72998046875,788.3900146484375,795.72998046875,127100.0,-0.0032411577305183625,1.723572908763546,-2.8220049212283898,46.26284109692626,46.630144314890956,4.875116571378385,7.491313166268128,-20.849812752624302,-27.75074273979635,8.411191280933908,7.3399658203125,1.9244983129839284,-6.67347106933596,-17.593016174498302,4.246074035826382,-12.133243621917131,-1.2136985167547891,18.494009680968702,33.502302563750085,-17.111611073635203,5.459772552581146,1,4.7449951171875,2.684967041015625,-17.810012817382812,-25.225006103515625,-50.84002685546875,0,-0.08689937416455462,-1.295002353873981,792.9099731445312,-1.0523421635065142,792.0,1.0683341211801018,793.0399780273438,-0.08689937416455462
6495,2017-01-10,793.6799926757812,797.1599731445312,788.5999755859375,788.719970703125,186400.0,0.004225985913431707,-2.2922990246135426,-0.9202346306718454,45.678779672723515,44.70801617407864,1.3406498327683494,3.5936917556390426,-22.51858501504603,-31.28787160338493,7.718164285449915,8.55999755859375,-0.07167287141578527,-2.8625061035156705,-13.48525679512943,7.7602445880980895,-8.173881449322494,2.4488692422911527,14.176282985136254,71.35809911335494,20.44298692333483,5.311375345806873,1,1.06500244140625,-0.654998779296875,-20.47247314453125,-28.564971923828125,-56.32000732421875,1,-0.06629875466532364,1.723572908763546,790.3400268554688,-1.295002353873981,792.9099731445312,-1.0523421635065142,792.0,-0.06629875466532364
6496,2017-01-11,792.0,800.0,787.6900024414062,796.1599731445312,170900.0,-0.0021167128959839188,1.0793867630305123,-0.8387005475912139,34.98622457707717,44.16281658815031,1.3486693230851188,4.69781610091286,-19.44260534203022,-29.850343306983063,7.0879823301302105,12.30999755859375,-1.4916346483987581,-4.0239990234374545,-14.459779526586999,6.41178147971209,-9.241889275012227,1.1938912281373177,14.917625220418358,46.631052623006894,1.4163772072490772,5.217890251574791,1,2.175018310546875,1.024993896484375,-18.784988403320312,-26.884979248046875,-50.95001220703125,2,-0.05815656257398205,-2.2922990246135426,793.6799926757812,1.723572908763546,790.3400268554688,-1.295002353873981,792.9099731445312,-0.05815656257398205
6497,2017-01-12,790.27001953125,790.969970703125,781.7000122070312,788.3499755859375,213700.0,-0.0021843187736741987,4.584402691473325,-0.4615520049297944,36.39140800764529,43.386704426086666,2.455879650813017,5.718383789897985,-16.526852948351234,-28.46380714354916,6.43694350088673,10.29998779296875,-2.973873536429892,-5.1174804687500455,-15.31182632274772,5.076865385247629,-10.214653395748883,-0.02030754175120819,15.746501266289101,46.830672354391034,5.144446526452725,5.097172926998832,1,1.654998779296875,5.634979248046875,-12.180007934570312,-25.154998779296875,-49.61004638671875,3,-0.0627886594339232,1.0793867630305123,792.0,-2.2922990246135426,793.6799926757812,1.723572908763546,790.3400268554688,-0.0627886594339232
6498,2017-01-13,779.8099975585938,793.2999877929688,779.8099975585938,787.6699829101562,262100.0,-0.013236010115707852,-2.4325738868440263,-4.09364867442304,32.16211430877732,42.40816981306058,11.161207625013617,16.29311794912121,-4.729604259201778,-18.359966155044503,6.812618379618729,13.489990234375,-5.703036265845071,-15.120001220703102,-27.17952225760905,-3.0604801837971536,-21.14976173915602,-9.090240702250185,24.747532723514837,0.0,-38.83607897558266,6.0297605184529735,1,11.170013427734375,16.94500732421875,-1.7199859619140625,-14.694976806640625,-44.47998046875,4,-0.056064901501650666,4.584402691473325,790.27001953125,1.0793867630305123,792.0,-2.2922990246135426,793.6799926757812,-0.056064901501650666
6499,2017-01-17,782.2899780273438,787.2999877929688,780.260009765625,780.260009765625,278700.0,0.0031802368224493893,-5.936047385670045,-0.25826616347512776,37.51607823879366,41.83321945703605,8.387507546060988,13.457175415718211,-5.931382012113772,-21.156741816830845,7.321070767751668,7.489990234375,-5.590714013285719,-11.976019287109352,-25.284859096198034,1.332820521979329,-18.630439191653636,-5.3215993825650685,20.287749636883632,12.283210346047225,-26.990134992304228,6.654419904544326,1,7.615020751953125,14.46502685546875,-4.0899810791015625,-17.064971923828125,-55.07000732421875,1,-0.05944087398033193,-2.4325738868440263,779.8099975585938,4.584402691473325,790.27001953125,1.0793867630305123,792.0,-0.05944087398033193
6500,2017-01-18,778.2999877929688,785.6699829101562,772.5499877929688,785.5399780273438,308000.0,-0.005100397993639594,2.498665364583333,-3.566553414113473,24.945354992847143,39.78148754145908,11.526575787728348,17.026927841459383,-0.7102780777989892,-17.322190716520936,7.558902594417654,13.1199951171875,-6.139099917134217,-15.14501037597654,-30.241690787091784,-0.04832996486129559,-22.69335058153422,-7.596670170418861,22.456321462807978,20.947167369663873,-14.09258445356194,7.548340205557636,1,7.975006103515625,13.77001953125,1.7500152587890625,-11.2249755859375,-45.54998779296875,2,-0.04985222716371118,-5.936047385670045,782.2899780273438,-2.4325738868440263,779.8099975585938,4.584402691473325,790.27001953125,-0.04985222716371118
6501,2017-01-19,769.9000244140625,776.47998046875,767.0,775.0700073242188,255500.0,-0.010792706553582332,1.3729823462458082,0.7140870005058169,24.594230810536047,36.688749542569155,18.21438562538708,24.4109929752301,9.081330436119288,-9.063103485485499,7.939859365399839,11.29998779296875,-6.0600975688585095,-22.105474853515602,-40.274180944670434,-3.936768762360771,-31.18982789909296,-13.021121807938243,28.03565269543344,11.026713916718304,-24.049107544394833,9.084353045577393,1,13.5999755859375,18.3599853515625,10.149978637695312,-2.82501220703125,-29.050048828125,3,-0.042265278647399485,2.498665364583333,778.2999877929688,-5.936047385670045,782.2899780273438,-2.4325738868440263,779.8099975585938,-0.042265278647399485
6502,2017-01-20,770.02001953125,775.0,764.2100219726562,771.2000122070312,340400.0,0.00015585805089290972,1.4578626495471008,0.22823918304704563,20.75191307815591,33.698771642609145,16.37014092942138,22.507256354324568,10.343738196423601,-9.012070142407765,8.243929498519224,10.78997802734375,-6.31193022988441,-20.120480346679642,-39.29967215572594,-0.9412885376333406,-29.71007625120285,-10.530884442156434,24.203376325106433,19.972514214976606,-12.957241346550354,9.589595904523168,1,12.084991455078125,16.845001220703125,10.029983520507812,-2.94500732421875,-33.47003173828125,4,-0.037622439681395226,1.3729823462458082,769.9000244140625,2.498665364583333,778.2999877929688,-5.936047385670045,782.2899780273438,-0.037622439681395226
6503,2017-01-23,739.3499755859375,754.0999755859375,730.989990234375,753.5999755859375,700800.0,-0.03983019034230162,2.03081775102459,12.076346143899032,14.297761376508504,30.147096118118274,43.18509662081658,50.71569421079755,42.10021380870842,21.69422762023578,9.114330088821754,39.030029296875,-7.6222203335294125,-47.57702331542964,-76.37283967110602,-18.781206959753263,-61.97493149326783,-33.17911513759145,50.671547926700896,14.846360706841551,-19.63367588819034,14.397908177838204,1,26.14501953125,30.905029296875,40.70002746582031,27.72503662109375,-0.3800048828125,0,0.001771823360859015,1.4578626495471008,770.02001953125,1.3729823462458082,769.9000244140625,2.498665364583333,778.2999877929688,0.001771823360859015
6504,2017-01-24,738.4299926757812,746.5,735.4099731445312,742.1400146484375,354700.0,-0.0012443131676945773,-1.2748630630066669,0.26035241913377194,12.061665883602274,26.411861252660366,40.194118469778346,49.34727827372308,43.829164763723384,22.7890272589799,11.010468620814576,11.09002685546875,-9.915466947236382,-45.43800659179692,-80.80866743531737,-10.067345748276466,-63.12333701355715,-27.752676170036693,42.14648551233495,13.606443741719007,-20.184399491301875,17.685330421760245,1,27.06500244140625,31.82501220703125,41.62001037597656,28.64501953125,-4.89996337890625,1,-0.004198062939865688,2.03081775102459,739.3499755859375,1.4578626495471008,770.02001953125,1.3729823462458082,769.9000244140625,-0.004198062939865688
6505,2017-01-25,735.0,744.280029296875,734.0599975585938,743.4299926757812,391100.0,-0.00464498017388526,1.017762139168891,2.2722217652381342,9.548275671375762,23.58542248536021,38.470594180104854,50.58044942295953,47.869894195340066,26.376624187165817,13.029151706264155,10.22003173828125,-12.282951825306668,-45.82699890136723,-86.87363353922115,-4.78036426351332,-66.35031622029419,-25.303681582440277,37.642640115517565,8.815147563155099,-22.976703216472337,20.523317318926956,1,27.144989013671875,35.2550048828125,45.05000305175781,32.07501220703125,-9.760009765625,2,-0.010585073873299322,-1.2748630630066669,738.4299926757812,2.03081775102459,739.3499755859375,1.4578626495471008,770.02001953125,-0.010585073873299322
6506,2017-01-26,729.8900146484375,739.8200073242188,729.8200073242188,736.1699829101562,361600.0,-0.006952361022534048,-2.115273090269525,0.7449553639305806,9.035656662920232,20.545894558168534,37.82104436927182,52.58347299653474,53.412623288038276,31.5686765666228,14.918523155659576,10.0,-14.776369403089916,-47.25298461914065,-92.69541642100819,-1.8105528172731056,-69.97420052007442,-24.531768718206877,36.088201486097205,0.15495204862279105,-29.469722787835476,22.721215900933746,1,31.66998291015625,39.779998779296875,53.329986572265625,37.18499755859375,-5.98004150390625,3,0.003918378514795817,1.017762139168891,735.0,-1.2748630630066669,738.4299926757812,2.03081775102459,739.3499755859375,0.003918378514795817
6507,2017-01-27,730.0,731.2100219726562,723.4500122070312,729.5499877929688,320700.0,0.00015068756847624876,4.407566510005742,-0.07165835690196422,8.065512249778479,17.868494329390888,31.58408794761999,49.839362806439,54.42225560455381,31.62270601636203,17.29090139255267,7.760009765625,-17.822251132829706,-43.848498535156295,-92.9729516186078,5.2759545482952035,-68.41072507688204,-19.286271993430546,29.46973854867781,21.370295657438035,-5.688369998512933,24.562226541725774,1,25.375,36.485015869140625,54.74501037597656,37.07501220703125,-17.280029296875,4,0.01486298025470889,-2.115273090269525,729.8900146484375,1.017762139168891,735.0,-1.2748630630066669,738.4299926757812,0.01486298025470889
6508,2017-01-30,724.4099731445312,731.9199829101562,723.3400268554688,728.4500122070312,339600.0,-0.007657571034888733,-1.7767155216687078,-8.97762104977621,7.753343522819179,14.561523805393728,31.837219812357375,52.275112668601196,60.59227403809052,37.38534543988635,19.758521383928628,8.5799560546875,-20.624011078062495,-45.73452453613277,-98.10030025008598,6.631251177820445,-71.91741239310943,-19.551636679156104,27.855820135817225,4.619807986759889,-20.730524851301283,26.182887856976613,1,30.09503173828125,42.020050048828125,60.79502868652344,42.6650390625,-6.739990234375,0,0.016758486352334234,4.407566510005742,730.0,-2.115273090269525,729.8900146484375,1.017762139168891,735.0,0.016758486352334234
6509,2017-01-31,724.97998046875,726.5499877929688,718.0700073242188,725.6400146484375,1938800.0,0.0007868573671681034,5.838747784997047,0.16337321730722745,4.3581856180442315,12.274060541526735,24.90153453748576,49.119113753339434,60.390338073852945,37.07508902371603,21.775136081986204,8.47998046875,-23.811198091216284,-41.92401733398435,-97.11593253491219,13.267897866943485,-69.51997493444821,-14.32805973352049,21.500659526622485,26.363858648192352,6.550926428522583,27.595957600463915,1,22.295013427734375,37.440032958984375,62.747528076171875,42.09503173828125,-9.04998779296875,1,0.019297071107162944,-1.7767155216687078,724.4099731445312,4.407566510005742,730.0,-2.115273090269525,729.8900146484375,0.019297071107162944
6510,2017-02-01,714.989990234375,729.5599975585938,713.0900268554688,728.739990234375,394200.0,-0.013779677375250765,1.14034503271862,20.832254484926946,3.9248179607218674,9.977459113769603,27.90062915270562,55.955276344605295,69.95742770424363,47.31312573437083,23.75270503716645,16.469970703125,-26.454368572299586,-48.09050598144529,-106.61424513765894,10.433233174768361,-77.35237555955212,-18.828636403338464,25.808523226766738,7.107986409221271,-8.927938640050924,29.26186957810685,2,29.055023193359375,44.445037841796875,72.7025146484375,52.08502197265625,2.0400390625,2,0.02593048758126315,5.838747784997047,724.97998046875,-1.7767155216687078,724.4099731445312,4.407566510005742,730.0,0.02593048758126315
6511,2017-02-02,725.4299926757812,726.3800048828125,713.4400024414062,714.239990234375,457200.0,0.014601606433656489,-1.0234596828457034,-0.813818359375,14.867767037168093,9.323665109215401,11.72185270172622,42.36233523870783,59.78353329168192,37.29520814206842,25.837144275995605,12.94000244140625,-29.818688723971036,-34.27000427246094,-93.3156023050218,24.775593760099923,-63.79280328874131,-4.747205256180564,9.826823464225868,65.5336942076432,51.187483800341965,29.522799016280416,2,8.165008544921875,34.005035400390625,64.41500854492188,41.64501953125,3.1199951171875,3,-0.00026191699174915595,1.14034503271862,714.989990234375,5.838747784997047,724.97998046875,-1.7767155216687078,724.4099731445312,-0.00026191699174915595
6512,2017-02-03,724.719970703125,731.5900268554688,722.6599731445312,724.9299926757812,318800.0,-0.0009787601558040038,-3.1247198455097753,-0.018768715534780215,16.624228740299856,9.582161482969997,5.9567152340973735,39.81479158390027,60.02638695293285,38.14102062238567,27.632625569482816,8.9300537109375,-32.5853941632065,-31.616024780273392,-90.57952730998568,27.347477749438895,-61.097776045129535,-2.1342735154172487,-11.62994384765625,61.76298985446177,43.71830541636569,29.481751264856168,2,5.075042724609375,34.375030517578125,65.80253601074219,42.35504150390625,4.27001953125,4,-0.001117669708767477,-1.0234596828457034,725.4299926757812,1.14034503271862,714.989990234375,5.838747784997047,724.97998046875,-0.001117669708767477
6513,2017-02-06,720.489990234375,728.97998046875,720.0599975585938,723.6400146484375,299900.0,-0.005836710232568931,-3.4488584474885844,14.998546934030806,13.336490824807754,9.723808698659495,8.07973494514215,40.41306385799567,63.218155298239935,42.4233765782385,29.64655507198121,8.91998291015625,-35.16304847828951,-32.225006103515625,-90.62354078112128,26.173528574090028,-61.424273442318395,-3.0257387647128553,-7.04998779296875,39.999802048141895,20.349492093458664,29.1992673388028,2,8.195037841796875,38.0350341796875,70.04000854492188,46.58502197265625,-4.20001220703125,0,-0.010784354587247469,-3.1247198455097753,724.719970703125,-1.0234596828457034,725.4299926757812,1.14034503271862,714.989990234375,-0.010784354587247469
6514,2017-02-07,721.6599731445312,726.47998046875,716.4199829101562,721.1500244140625,349700.0,0.0016238711515972337,-1.0180472485292227,-0.16188723115675258,15.234445243661213,10.355605317802322,4.783830230887133,35.662353493985165,60.86481602463425,41.39198202869147,31.827124196883755,10.05999755859375,-37.95148566637113,-27.621020507812545,-84.76768519759241,29.525644181967323,-56.19435285270242,0.9523118370773318,-7.856970214843727,46.324033994932435,25.729127278043734,28.573332344889923,2,4.7950439453125,35.960052490234375,74.55752563476562,45.4150390625,0.19000244140625,1,-0.005528906109326215,-3.4488584474885844,720.489990234375,-3.1247198455097753,724.719970703125,-1.0234596828457034,725.4299926757812,-0.005528906109326215
6515,2017-02-08,741.0599975585938,743.1400146484375,717.52001953125,720.5,566500.0,0.026882500257745523,1.072812477624175,40.31777378815081,34.404055806953096,13.174316333805974,-15.272221232200081,12.772918454677892,40.48536729204932,22.246360446808126,33.56587213115487,25.6199951171875,-36.814039677708024,-5.589996337890625,-58.84240734873538,47.66241467295413,-32.216201843313,21.03620916753175,-26.901254150390628,92.99657833355597,68.25051794864105,26.626205505422355,2,-12.944976806640625,16.560028076171875,54.6300048828125,26.0150146484375,-10.28997802734375,2,-0.03391089110949552,-1.0180472485292227,721.6599731445312,-3.4488584474885844,720.489990234375,-3.1247198455097753,724.719970703125,-0.03391089110949552
6516,2017-02-09,745.9400024414062,749.010009765625,739.3499755859375,741.0599975585938,444600.0,0.0065851684059179405,-1.3277053857693326,0.2373543512787401,37.61571218436354,16.4576718820932,-19.708690309633994,4.495787305911108,34.793336447020465,17.709039652461342,35.51039652629591,9.6600341796875,-35.31395629201427,1.5930084228515398,-47.19859231732153,50.38460916302461,-22.802791947234937,25.988808792938016,-30.62200818359372,90.5799177833338,62.53545041458671,24.395800370086505,2,-14.889984130859375,10.605010986328125,49.05000305175781,21.135009765625,-16.1500244140625,3,-0.03875643221963032,1.072812477624175,741.0599975585938,-1.0180472485292227,721.6599731445312,-3.4488584474885844,720.489990234375,-0.03875643221963032
6517,2017-02-10,740.6500244140625,751.6099853515625,738.2000122070312,751.6099853515625,236400.0,-0.007091693715352454,1.4470841129822685,-2.24589138754784,50.90482283314048,21.25228069435112,-14.247401980624431,6.195398052878431,39.31106818212049,23.141496281675018,36.89570158528195,13.40997314453125,-33.329634912866595,-1.215969848632767,-44.96064183575777,42.528702138492235,-23.08830584219527,20.656366144929734,-23.310509225781175,68.85490145745491,37.52408957823419,21.87233599356248,2,-8.300018310546875,15.894989013671875,54.33998107910156,26.42498779296875,-15.44000244140625,4,-0.016337050188672042,-1.3277053857693326,745.9400024414062,1.072812477624175,741.0599975585938,-1.0180472485292227,721.6599731445312,-0.016337050188672042
6518,2017-02-13,736.0900268554688,741.0,733.1900024414062,741.0,173900.0,-0.006156750703142477,2.181279134812605,0.44799184709970596,48.44994274920269,26.151364820035397,-8.779623797975887,7.707218681262248,43.25750947703796,27.855467169431222,38.74728314547722,7.80999755859375,-30.737208651990613,-3.589968872070358,-43.55739027855441,36.37745253441369,-23.57367957531244,16.393741831171724,-16.00887405412493,55.89668252528388,21.401681763429792,19.983710703242043,2,-3.740020751953125,20.454986572265625,58.21247863769531,30.9849853515625,-10.74005126953125,0,-0.009645609045166204,1.4470841129822685,740.6500244140625,-1.3277053857693326,745.9400024414062,1.072812477624175,741.0599975585938,-0.009645609045166204
6519,2017-02-14,735.7899780273438,739.3800048828125,732.0999755859375,735.0,267500.0,-0.0004076251778696305,-1.2094080817997426,-0.16089253527254646,50.545941691419564,31.331489679001805,-7.582276994311201,4.579794284677519,43.005880464979214,28.191310262116986,40.72466462531332,7.280029296875,-28.001010627839946,-1.5650177001953125,-36.14226705676276,33.01223165637214,-18.853642378479094,15.723606978088469,-13.186518621982486,53.593361144432706,15.195283201991813,17.288624678283742,2,-3.264984130859375,20.755035400390625,58.26502990722656,31.2850341796875,-10.28997802734375,1,-0.026502127756998783,2.181279134812605,736.0900268554688,1.4470841129822685,740.6500244140625,-1.3277053857693326,745.9400024414062,-0.026502127756998783
6520,2017-02-15,739.5,741.3599853515625,734.1400146484375,735.0,228400.0,0.005042229553877453,-1.3215449228716096,5.696360967318242,56.77235759768626,35.98755529683716,-8.325436627818021,-2.3042037719583277,38.67984865439303,24.59043426690164,42.00725703140304,7.219970703125,-24.415655188740743,4.0850036621093295,-24.685855269944568,32.85586259416323,-10.30042580391762,18.47043312813628,-14.576018518942647,37.929373193347764,-5.087009202933054,14.385429466026938,2,-5.485015869140625,17.045013427734375,54.55500793457031,27.57501220703125,-18.34002685546875,2,-0.023867511039976308,-1.2094080817997426,735.7899780273438,2.181279134812605,736.0900268554688,1.4470841129822685,740.6500244140625,-0.023867511039976308
6521,2017-02-16,737.3599853515625,744.8900146484375,733.7999877929688,743.1900024414062,264800.0,-0.0028938670026200652,1.4030285997685568,-1.2955593532986112,55.04246027033402,40.25624768906317,-4.82230468799446,-2.874372338367266,40.402267337862895,26.882227924164454,42.76287462818901,11.09002685546875,-20.55380634736605,3.571990966796875,-20.240850112437556,27.384832046031306,-8.33442957282034,15.47841150641409,-10.301123560864767,26.960569619461168,-18.01754066487709,11.90642053961721,2,-3.345001220703125,19.185028076171875,56.52500915527344,29.71502685546875,-23.20001220703125,3,-0.008937243614013712,-1.3215449228716096,739.5,-1.2094080817997426,735.7899780273438,2.181279134812605,736.0900268554688,-0.008937243614013712
6522,2017-02-17,741.0499877929688,741.780029296875,734.1400146484375,737.6599731445312,231300.0,0.0050043432173050295,2.1504580690627204,-0.5814759367246307,61.705118429368284,45.63053964512545,-6.651800389996765,-9.32406794430085,36.21965013331749,23.14298300187886,43.338672806966436,7.6400146484375,-15.061813553479851,8.710494995117188,-8.405259005879998,25.826248996114373,0.15261799461859482,17.26837199561578,-12.027036117401849,69.97642589906086,19.07149167518211,8.557877000498568,2,-7.035003662109375,12.14501953125,52.550018310546875,26.0250244140625,-24.05999755859375,4,-0.015194669659411408,1.4030285997685568,737.3599853515625,-1.3215449228716096,739.5,-1.2094080817997426,735.7899780273438,-0.015194669659411408
6523,2017-02-21,740.6599731445312,749.989990234375,736.7100219726562,745.0,319700.0,-0.0005263000537912843,-1.1699420062930403,-1.280238378164272,61.057809434525886,50.72202455522152,-3.464073989766007,-9.308111234800663,35.13328953551502,23.149988652734237,41.78698415792575,13.27996826171875,-10.817079511736665,8.254980468749977,-8.983322268284496,25.49328320578445,-0.36417089976725947,16.874131837267214,-9.83005877488472,47.847906929139235,-5.906791015892836,8.619151368517253,2,-6.094970703125,12.5350341796875,53.255035400390625,26.4150390625,-18.199951171875,1,-0.020859708546529077,2.1504580690627204,741.0499877929688,1.4030285997685568,737.3599853515625,-1.3215449228716096,739.5,-0.020859708546529077
6524,2017-02-22,735.3300170898438,744.9099731445312,731.02001953125,743.4400024414062,316600.0,-0.007196225323286676,1.5140354171960098,1.8686486562504394,65.35326925752597,54.16082604972963,4.480021698835458,-4.450483996582534,38.96412917339296,28.261003941773197,40.32067218025799,13.88995361328125,-7.019899458045188,3.0800231933593523,-13.985055253241399,20.145101639960103,-5.45251602994108,11.612562416659785,16.27996826171875,22.720106562335104,-35.40933634300443,8.532539223300388,2,5.9849853515625,14.864990234375,58.53749084472656,31.7449951171875,-16.25,2,-0.013572193806807298,-1.1699420062930403,740.6599731445312,2.1504580690627204,741.0499877929688,1.4030285997685568,737.3599853515625,-0.013572193806807298
6525,2017-02-23,727.219970703125,734.9600219726562,726.1199951171875,734.0700073242188,347100.0,-0.011029124608315621,1.0486580147812865,0.8446422926983458,51.40038754544681,55.69245664540554,11.64499884668328,3.2114708228740483,45.59852947437503,36.12492187946896,38.85399320270656,9.21002197265625,-2.4403572164021625,-4.641021728515625,-21.796609698370958,12.514566241339708,-13.218815713443291,3.9367722564120413,23.978215332031255,4.608193594247813,-50.41244320106422,8.577793984927695,2,11.64501953125,22.1600341796875,66.11003112792969,39.85504150390625,-4.16998291015625,3,-0.002365131284089994,1.5140354171960098,735.3300170898438,-1.1699420062930403,740.6599731445312,2.1504580690627204,741.0499877929688,-0.002365131284089994
6526,2017-02-24,732.75,734.7100219726562,723.3300170898438,727.0,257000.0,0.007604341904318357,1.3536614615549694,-0.8394115707781272,55.841712001165114,56.240999886297175,4.522830914350834,-2.206434668748784,38.65022194246251,30.33722672294823,37.20352517851963,11.3800048828125,2.14230878577564,0.7460083007812273,-16.388070075266114,17.88008667682857,-7.8210308872425,9.313047488804955,17.44505839843748,35.33380494829406,-18.055957676413342,8.567039188023688,2,3.910003662109375,12.035003662109375,56.42250061035156,34.32501220703125,-32.05999755859375,4,-0.01581716391056809,1.0486580147812865,727.219970703125,1.5140354171960098,735.3300170898438,-1.1699420062930403,740.6599731445312,-0.01581716391056809
6527,2017-02-27,740.8499755859375,740.8499755859375,730.8699951171875,733.760009765625,536900.0,0.011054214378624971,1.8152407844217557,1.2330375339673914,64.02200961764805,57.971229538346655,-3.962497820609997,-9.96267111908378,29.176538672947117,22.145899788265524,34.98252772657001,9.97998046875,3.917924347031658,8.30348510742192,-9.24547436520379,25.85244458004763,-0.470994628890935,17.077964843734776,7.7331803339843646,65.71633962687473,10.193605511864192,8.774479736312834,2,-4.189971923828125,3.195037841796875,45.030029296875,26.22503662109375,-44.17999267578125,0,-0.03602619062016865,1.3536614615549694,732.75,1.0486580147812865,727.219970703125,1.5140354171960098,735.3300170898438,-0.03602619062016865
6528,2017-02-28,736.5499877929688,752.989990234375,732.2899780273438,732.6400146484375,603200.0,-0.0058041276029845434,-7.980392156862745,0.551479829892736,59.83097483643116,59.00289988779239,0.45773230249494645,-4.960898868354434,32.47714937576188,26.363254010718265,32.531394587438776,20.70001220703125,4.950554113933663,3.3964965820312045,-13.803836810415305,20.596829974477714,-5.20367011419205,11.99666327825446,-13.219970703125,44.57175547228207,-11.614112682111994,8.60016669622326,2,1.610015869140625,-2.954986572265625,47.935028076171875,30.5250244140625,-33.51995849609375,1,-0.026556239064240872,1.8152407844217557,740.8499755859375,1.3536614615549694,732.75,1.0486580147812865,727.219970703125,-0.026556239064240872
6529,2017-03-01,738.969970703125,748.9099731445312,736.02001953125,740.010009765625,649200.0,0.0032855650672232173,-2.7147154013930908,-0.26599647211251776,48.221255587957536,58.05277744226697,-1.6357477142012158,-6.618375240100022,28.85221261139145,23.85949987661013,29.73735771540874,12.88995361328125,4.846908906307135,5.116979980468727,-11.819642695018729,22.053602655956183,-3.3513313572750576,13.585291318212512,-15.046754150390598,52.730842125408216,1.151657552970093,8.46831133774374,3,-0.809967041015625,-5.929962158203125,28.905029296875,28.10504150390625,-36.67999267578125,2,-0.0223418398379025,-7.980392156862745,736.5499877929688,1.8152407844217557,740.8499755859375,1.3536614615549694,732.75,-0.0223418398379025
6530,2017-03-02,733.530029296875,739.8499755859375,730.4400024414062,739.8499755859375,275700.0,-0.007361518900523056,1.9778649102814208,6.076643192488263,39.538042779152754,56.33006438769128,3.2053763690382766,0.296982846552055,33.02654744430765,29.143428558613323,26.595829030662777,9.40997314453125,5.1723957563085605,-1.2499633789062727,-15.684122465753262,13.184195707940717,-8.46704292232971,5.967116164517165,-9.025477270507736,34.38982280033501,-11.749747305133141,7.2170795434234885,3,4.629974365234375,-0.490020751953125,34.344970703125,33.54498291015625,-33.09002685546875,3,-0.01969927832522722,-2.7147154013930908,738.969970703125,-7.980392156862745,736.5499877929688,1.8152407844217557,740.8499755859375,-0.01969927832522722
6531,2017-03-03,725.239990234375,734.030029296875,720.2000122070312,731.72998046875,483700.0,-0.01130156739519772,1.4941221794166208,1.0269059162111525,37.63439280312826,53.65553931810906,10.723036987988507,9.035302197001101,39.800569319437955,37.25305207286647,23.568752290193647,13.83001708984375,5.121230615519266,-9.530502319335938,-23.990798939439742,4.929794300767867,-16.760650629387897,-2.3003540092839785,27.75,15.370483088280459,-26.7434056980957,7.230148310051913,3,11.355010986328125,7.800018310546875,40.96000671386719,41.83502197265625,-21.5999755859375,4,-0.003019693440647897,1.9778649102814208,733.530029296875,-2.7147154013930908,738.969970703125,-7.980392156862745,736.5499877929688,-0.003019693440647897
6532,2017-03-06,723.9099731445312,728.0,720.8400268554688,728.0,302600.0,-0.0018338992716244729,2.501186372386623,0.6302053944250084,39.691911302852986,51.28155063681207,10.466748681326294,10.858232101324916,39.2896439003282,38.32762309575219,21.115642849319052,7.15997314453125,4.15751235045866,-10.820019531249955,-25.402856845871383,3.7628177833714744,-18.11143818856067,-3.52860087393924,28.424217529296925,11.314313582053158,-27.855865134258522,7.291418657310727,3,12.685028076171875,9.130035400390625,41.70503234863281,46.625030517578125,-23.3199462890625,0,-0.03207577124854588,1.4941221794166208,725.239990234375,1.9778649102814208,733.530029296875,-2.7147154013930908,738.969970703125,-0.03207577124854588
6533,2017-03-07,712.719970703125,726.2999877929688,711.0,721.8599853515625,495300.0,-0.015457726591055154,-1.432438988889428,2.2347077345510438,33.51436554258633,47.74389466848544,19.307007146732417,22.594720628559685,48.589999481790755,49.25567126545684,18.655039410639198,15.29998779296875,3.1227175358317254,-21.62152099609375,-38.09335131791829,-5.149690674269209,-29.857436157005964,-13.385605835181536,38.97153640136719,4.536987395289454,-31.453459888622678,8.235915160912269,3,19.2750244140625,19.2750244140625,48.21003723144531,55.85504150390625,-19.37994384765625,1,-0.022519346240761018,2.501186372386623,723.9099731445312,1.4941221794166208,725.239990234375,1.9778649102814208,733.530029296875,-0.022519346240761018
6534,2017-03-08,717.6699829101562,719.8200073242188,705.2999877929688,711.1199951171875,417600.0,0.006945241343732533,1.6764922623434046,-0.7166277128547579,34.67208934563578,45.88519486850644,12.950344005041416,18.267021486864678,41.89817394280408,44.04412257917261,16.02353510589803,14.52001953125,1.2175592085154676,-16.472009277343773,-33.67113999934634,0.7271214446587919,-25.071574638345055,-7.87244391634249,32.393863910156256,35.80318230880797,0.055600352808596654,8.599565361001277,3,11.475006103515625,11.475006103515625,42.79753112792969,50.85003662109375,-29.2099609375,2,-0.020399283740300977,-1.432438988889428,712.719970703125,2.501186372386623,723.9099731445312,1.4941221794166208,725.239990234375,-0.020399283740300977
6535,2017-03-09,715.9299926757812,721.3200073242188,714.5599975585938,718.0499877929688,334500.0,-0.00242449910935294,-1.7819054077813778,-0.32366397987233847,34.86796115333263,43.55477810763617,14.438830853273771,19.00204899877292,41.962400601624495,45.41974825328498,15.265621934997206,6.760009765625,-0.8156106166045447,-16.955499267578148,-35.634731947605474,1.723733412449178,-26.29511560759181,-7.615882927564485,31.44802260289066,36.99961547694667,0.13473017767269369,9.339616340013674,3,13.214996337890625,13.214996337890625,38.917510986328125,49.95501708984375,-28.32000732421875,3,-0.019052162624809243,1.6764922623434046,717.6699829101562,-1.432438988889428,712.719970703125,2.501186372386623,723.9099731445312,-0.019052162624809243
6536,2017-03-10,717.030029296875,720.9299926757812,713.97998046875,717.5700073242188,276500.0,0.0015365142295300505,-1.0933533104760504,0.254707203316635,32.39523063530393,40.040691554042375,12.152366141984999,16.469498938979996,38.91498842333351,44.02750133735526,15.086408376176779,6.95001220703125,-2.8780539488479917,-14.40996398925779,-33.308732304590194,4.488804326074614,-23.859348146923935,-4.9605798315916445,27.823304332654743,51.674163859140606,18.212891781445137,9.449384157666184,3,12.114959716796875,12.114959716796875,34.709991455078125,46.364990234375,-27.96002197265625,4,-0.02313714374241349,-1.7819054077813778,715.9299926757812,1.6764922623434046,717.6699829101562,-1.432438988889428,712.719970703125,-0.02313714374241349
6537,2017-03-13,728.5499877929688,730.530029296875,712.780029296875,716.0,367600.0,0.016066214838157178,1.1502027718936345,-23.241663840850006,42.369257040005536,38.10050068777286,-1.448114377416914,4.212535632143954,25.788953626731086,32.41603272054385,14.80817543434561,17.75,-2.979734168654659,-2.285003662109375,-20.711147972988556,16.141140648769806,-11.498075817548965,6.9280684933302155,13.93014508636736,92.15204817003693,58.01095864621078,9.213072155439573,3,-1.44500732421875,0.595001220703125,17.96502685546875,34.84503173828125,-30.97998046875,0,-0.03419116541336065,-1.0933533104760504,717.030029296875,-1.7819054077813778,715.9299926757812,1.6764922623434046,717.6699829101562,-0.03419116541336065
6538,2017-03-14,728.989990234375,731.5,724.4400024414062,728.219970703125,250600.0,0.0006039426927164637,1.4386700961376286,0.06135619762765114,45.742663856722345,37.825101606524505,-3.434446897208204,3.386996274655303,23.631056129707645,31.904512333186062,14.138926630439569,7.05999755859375,-3.8990506917123184,-1.4899993896484602,-19.762794115713746,16.782795336416825,-10.626396752681103,7.6463979733841825,11.259333939779026,90.41981451843984,52.5689095225587,9.136397363032655,3,-6.415008544921875,0.154998779296875,15.45501708984375,34.405029296875,-22.69000244140625,1,-0.038957960684447124,1.1502027718936345,728.5499877929688,-1.0933533104760504,717.030029296875,-1.7819054077813778,715.9299926757812,-0.038957960684447124
6539,2017-03-15,716.2899780273438,729.3499755859375,711.3300170898438,729.1500244140625,559600.0,-0.017421380783223306,1.7179529668448017,-16.700935320228282,43.08665758152499,38.21939214012142,6.381124871916654,15.337578576109763,34.71064906215565,44.51207996434175,13.687214154315964,18.01995849609375,-6.6399764914293655,-13.215011596679688,-32.35521085318999,5.925187659830613,-22.785111224934894,-3.6449119684244806,21.86238596393912,24.590803867277927,-16.74361608844613,9.570099628255159,3,3.375030517578125,12.855010986328125,27.315048217773438,47.10504150390625,-8.5,2,-0.032040028306802415,1.4386700961376286,728.989990234375,1.1502027718936345,728.5499877929688,-1.0933533104760504,717.030029296875,-0.032040028306802415
6540,2017-03-16,721.8499755859375,721.9600219726562,713.2999877929688,713.9099731445312,270700.0,0.0077622160425947495,1.1225326302404728,-0.6174163142682215,43.108225549262684,38.8275957785808,-1.1286099397545968,8.84075747176928,27.507591606264782,38.95761316613971,13.426323745022255,8.6600341796875,-8.786381141008178,-6.77251281738279,-25.597312643907344,12.052287009141764,-16.18491273064501,2.6398870958794305,14.331245833446474,52.15650674050202,9.647355154771233,9.41239991326226,3,-3.449981689453125,7.295013427734375,20.187545776367188,41.5450439453125,0.60003662109375,3,-0.046256084702611666,1.7179529668448017,716.2899780273438,1.4386700961376286,728.989990234375,1.1502027718936345,728.5499877929688,-0.046256084702611666
6541,2017-03-17,730.77001953125,732.0900268554688,723.1199951171875,723.1199951171875,474200.0,0.012357199206209035,-1.345098852702293,0.9634788490956192,43.692144571539444,39.272066141768185,-10.260753298343275,-0.6306370004298287,16.963328619234517,30.083689699099978,13.184643579675031,10.24005126953125,-10.00360976610341,2.4770294189453352,-15.929884756615252,20.883943594505922,-6.726427668834958,11.680486506725629,3.5583278705490784,93.64158620770759,51.83449502652425,9.203457087780267,3,-12.07501220703125,-1.625030517578125,12.097503662109375,32.625,-18.71002197265625,4,-0.05906103565574894,1.1225326302404728,721.8499755859375,1.7179529668448017,716.2899780273438,1.4386700961376286,728.989990234375,-0.05906103565574894
6542,2017-03-20,729.7899780273438,735.0,726.7899780273438,730.260009765625,298800.0,-0.0013411079788616664,-1.537861421631055,-0.06144186120729547,45.58631309138208,40.61339364718994,-9.341250942901638,-0.5664625688272054,16.307801764969554,31.009456454722567,12.83799418505408,8.21002197265625,-10.303780273860639,2.0599884033202898,-15.366726822766509,19.48670362940709,-6.65336920972311,10.77334601636369,-24.489990234375,77.98890691036051,35.022447464248756,8.71335761304338,3,-9.639984130859375,-0.644989013671875,14.007537841796875,33.60504150390625,-14.66998291015625,0,-0.055796834608763723,-1.345098852702293,730.77001953125,1.1225326302404728,721.8499755859375,1.7179529668448017,716.2899780273438,-0.055796834608763723
6543,2017-03-21,725.2100219726562,732.4299926757812,723.6699829101562,731.02001953125,317900.0,-0.0062757179360934945,1.030142934940202,12.360862225684976,41.26242077023309,41.345652694367416,-3.1326985180927522,2.9478104924991158,19.135912453084984,35.5486705664639,13.41522397348249,8.760009765625,-9.945229244390816,-1.747470092773483,-18.09733009877641,14.602389913229445,-9.922400095774947,6.427459910227981,-19.316033935546898,58.639691188188,16.20989355146765,8.174930003001451,3,-2.045013427734375,3.934967041015625,19.23748779296875,38.18499755859375,-21.30999755859375,1,-0.03811311731910905,-1.537861421631055,729.7899780273438,-1.345098852702293,730.77001953125,1.1225326302404728,721.8499755859375,-0.03811311731910905
6544,2017-03-22,725.3499755859375,731.8900146484375,723.3900146484375,729.739990234375,281900.0,0.0001929835620591014,-1.0457436650752847,0.7555966425397359,44.430796132448826,42.40818991426921,-2.3117887999723052,2.1311041496505823,17.29247021565277,35.349693922289816,13.546492630828395,8.5,-9.684095037702718,-1.1085144042968977,-16.984779396926342,14.767750588332547,-9.046646900611563,6.829618092017768,-18.8738673095703,55.529866425901396,11.583927050071544,7.9381324963146955,3,-2.184967041015625,3.795013427734375,19.0975341796875,38.0450439453125,-33.15997314453125,2,-0.02626316734563916,1.030142934940202,725.2100219726562,-1.537861421631055,729.7899780273438,-1.345098852702293,730.77001953125,-0.02626316734563916
6545,2017-03-23,725.5,730.2899780273438,719.489990234375,724.1799926757812,260700.0,0.00020683038410718169,-1.0186870040899212,-0.30068403637071434,50.1990884924982,44.386396342846346,-1.0745480879312481,1.945356437039436,15.29790467443604,35.5431321638157,13.40229812195306,10.79998779296875,-7.833209643555165,-0.8724914550781477,-16.750022340121745,15.00503942996545,-8.811256897599947,7.066273987443651,-18.453413889160174,38.74923263391522,-8.447323662920205,7.938765442521816,3,-2.334991455078125,3.644989013671875,19.035003662109375,37.89501953125,-42.510009765625,3,-0.024410781492289813,-1.0457436650752847,725.3499755859375,1.030142934940202,725.2100219726562,-1.537861421631055,729.7899780273438,-0.024410781492289813
6546,2017-03-24,721.1599731445312,727.3300170898438,719.25,725.5599975585938,187100.0,-0.00598211833972262,1.035252517487893,-3.3333333333333335,47.98711927890836,45.01060325828,4.3727620444562945,5.662907532528607,17.759087940566815,40.061167192646735,13.0419423166332,8.08001708984375,-6.416878210616801,-4.633016967773415,-20.37593339689454,11.109899461347709,-12.504475182333977,3.238441246787147,-13.554318755908184,12.126813616071429,-37.972414443771434,7.871458214560587,3,2.005035400390625,7.985015869140625,24.120025634765625,42.23504638671875,-32.219970703125,4,0.0017888389685229988,-1.0186870040899212,725.5,-1.0457436650752847,725.3499755859375,1.030142934940202,725.2100219726562,0.0017888389685229988
6547,2017-03-27,714.1599731445312,719.1400146484375,712.3400268554688,716.5,367800.0,-0.009706584198617363,-1.274274049502424,0.5318213344430572,51.12289549309262,45.60840677343225,10.188283453467989,11.13155714997265,22.815937028769667,47.091861292647536,13.498736466853112,8.8199462890625,-4.974637467647085,-10.298516845703148,-25.16801012805513,4.570976436648834,-17.733263486879082,-2.8637702045272135,-6.006431843680616,9.058981510174569,-44.87015663726434,7.434746641175973,3,9.005035400390625,14.985015869140625,31.120025634765625,49.23504638671875,-16.97998046875,0,-0.002940483455955989,1.035252517487893,721.1599731445312,-1.0186870040899212,725.5,-1.0457436650752847,725.3499755859375,-0.002940483455955989
6548,2017-03-28,716.989990234375,717.02001953125,706.280029296875,712.510009765625,386000.0,0.003962721513756762,3.731232523123252,-1.9144995957119382,49.451619349700586,46.31562474767398,6.1207160284023985,7.1263930716160075,18.372799873606255,44.43241241962028,14.715775964909591,10.739990234375,-3.2920053711094397,-6.490499877929665,-20.563080077633344,7.582080321774015,-13.526789977781505,0.5457902219221751,18.010009765625,41.81947310972035,-13.807525097307845,7.03629009985183,3,3.6500244140625,12.154998779296875,26.615005493164062,46.405029296875,-12.40997314453125,1,-0.0026081188617099738,-1.274274049502424,714.1599731445312,1.035252517487893,721.1599731445312,-1.0186870040899212,725.5,-0.0026081188617099738
6549,2017-03-29,722.4600219726562,724.0,716.6599731445312,717.2100219726562,267900.0,0.007629160536108959,-1.3117839292579776,1.1718801089918256,54.967304967304976,47.63330023856757,1.8080856720598604,0.37530032840095373,11.2400018607442,39.109325842786234,15.732052057581136,7.34002685546875,-3.039788661827288,-0.19497070312502274,-12.231464465300064,11.841523059050019,-6.213217584212543,5.823276177962498,11.965578613281195,67.3887014812687,9.01693459333191,6.018246881087516,3,-1.82000732421875,6.684967041015625,21.41998291015625,40.93499755859375,-17.1500244140625,2,-0.025689999438192057,3.731232523123252,716.989990234375,-1.274274049502424,714.1599731445312,1.035252517487893,721.1599731445312,-0.025689999438192057
6550,2017-03-30,719.0800170898438,723.1699829101562,711.219970703125,722.0,334900.0,-0.004678466323414732,3.543775165643602,-0.5561872209821429,51.507120760816214,48.501630926264994,5.312519493193804,2.7586793016573665,13.012310868710301,42.60470128066993,16.964856766245507,11.95001220703125,-3.300992770395169,-2.852474975585892,-13.828434362531311,8.123484411359527,-8.340454669058659,2.6355047178868745,14.782672070312401,60.80757822217969,1.5229857714685764,5.4879796934727265,3,1.55999755859375,10.064971923828125,26.67498779296875,44.31500244140625,-9.10003662109375,3,-0.0373950242106057,-1.3117839292579776,722.4600219726562,3.731232523123252,716.989990234375,-1.274274049502424,714.1599731445312,-0.0373950242106057
6551,2017-03-31,723.0499877929688,727.0,716.9500122070312,718.280029296875,300800.0,0.005520902554338347,-1.7052483714358473,-1.6335569908655756,45.4515444518251,48.48665663298088,0.14784704488658917,-1.4585540717652066,7.7184258475704155,38.889639929233,17.30842714888982,10.04998779296875,-2.2149300890931727,1.2269958496093523,-9.65330937281442,12.107301072033124,-4.213156761602477,6.667148460821181,10.261048169921764,80.93620756695613,24.742978795245975,5.440152611211877,3,-3.694976806640625,6.095001220703125,21.072509765625,40.34503173828125,-16.0,4,-0.05540418814039749,3.543775165643602,719.0800170898438,-1.3117839292579776,722.4600219726562,3.731232523123252,716.989990234375,-0.05540418814039749
6552,2017-04-03,700.6900024414062,721.469970703125,695.1599731445312,720.5,796600.0,-0.030924535964399813,1.4193169094516362,-4.1530754564880805,32.82352200279318,47.549001214376446,20.054890332555033,20.1033655238175,28.463507259358494,61.35762084490739,18.140469314845163,27.8900146484375,-2.058201006495665,-19.971990966796852,-34.31808415230887,-5.625897781284834,-27.14503755955286,-12.798944374040843,32.08041338816395,17.36816781586721,-33.07064923474647,7.1730465927560285,4,12.834991455078125,23.384979248046875,40.032501220703125,61.6500244140625,-2.65997314453125,0,-0.016769184602405618,-1.7052483714358473,723.0499877929688,3.543775165643602,719.0800170898438,-1.3117839292579776,722.4600219726562,-0.016769184602405618
6553,2017-04-04,696.6699829101562,705.6599731445312,692.9000244140625,700.0,499800.0,-0.005737229755302775,-1.3477508941957292,0.16809780415137707,36.6892974090312,46.688834689552266,21.904224888163526,24.094653570901073,31.777352508548347,65.47916343641111,18.354095809794394,12.75994873046875,-2.8112593847279186,-23.189511108398392,-40.82476341553536,-5.554258801261426,-32.00713726196693,-14.371884954829852,34.59601521201239,11.055604678052743,-40.89086852724803,8.817626153568492,4,14.925018310546875,26.2750244140625,43.682525634765625,64.63504028320312,-2.82000732421875,1,0.0007320679491522597,1.4193169094516362,700.6900024414062,-1.7052483714358473,723.0499877929688,3.543775165643602,719.0800170898438,0.0007320679491522597
6554,2017-04-05,703.030029296875,709.4600219726562,697.2999877929688,699.0,408800.0,0.00912920973019582,-2.273202227808172,-1.210212797155373,37.36918426032886,45.263289774866784,13.460671573699187,17.477672144463895,24.80013468699326,59.1154292953222,18.07569555945485,12.7900390625,-3.691392471284189,-16.097467041015648,-35.26421785992511,3.0692837778938156,-25.680842450470436,-6.514091631560859,25.934010402807303,29.70678045584882,-21.29552364268542,9.583375409454757,4,7.084991455078125,17.874969482421875,32.84747314453125,58.274993896484375,-22.31005859375,2,0.002204724874297348,-1.3477508941957292,696.6699829101562,1.4193169094516362,700.6900024414062,-1.7052483714358473,723.0499877929688,0.002204724874297348
6555,2017-04-06,702.2899780273438,707.1599731445312,700.0,705.22998046875,235200.0,-0.0010526595432508445,1.105878234644694,-0.7295238383716,28.52835800840981,43.101205189255836,11.803401383433766,18.069906474641584,25.012266156504438,59.760749534469824,17.941126930852775,7.15997314453125,-3.9351593606533015,-16.155517578125,-36.720977091542636,4.409941935292636,-26.438247334833818,-5.872787821416182,24.510220755201317,27.536540574983803,-17.325637943447482,10.282729756708843,4,7.6600341796875,14.08502197265625,33.310028076171875,59.015045166015625,-21.27996826171875,3,0.004300245804066405,-2.273202227808172,703.030029296875,-1.3477508941957292,696.6699829101562,1.4193169094516362,700.6900024414062,0.004300245804066405
6556,2017-04-07,700.4400024414062,706.4099731445312,699.6500244140625,702.5900268554688,265400.0,-0.0026342047356761045,-2.6246563686346382,0.7313002138304718,28.15899102686852,40.54966024856427,11.627965455397543,19.619156727036852,26.466675806403828,61.43928940642104,17.767568005342717,6.75994873046875,-4.695247282315904,-17.175991821289017,-39.263801669103145,4.911818026525111,-28.219896745196024,-6.13208689738201,24.326185879029822,26.391292272853512,-13.690661952399118,11.043904923907041,4,9.510009765625,13.510009765625,35.160003662109375,60.865020751953125,-30.6099853515625,4,0.01361997886198929,1.105878234644694,702.2899780273438,-2.273202227808172,703.030029296875,-1.3477508941957292,696.6699829101562,0.01361997886198929
6557,2017-04-10,703.6400146484375,707.4500122070312,700.52001953125,700.52001953125,260200.0,0.004568574318824625,-3.442309949528542,-1.4511440413331063,33.61193730854092,38.7896955773243,7.575400847430387,15.238554922962749,22.896580672978416,58.419859246803185,18.542237944622126,7.010009765625,-6.0586275146121125,-12.730480957031205,-35.03053683117719,9.569574917114778,-23.880508894104196,-1.5804530199582132,19.214203837616196,64.85502305404339,26.00017795986801,11.150027937072998,4,6.30999755859375,10.30999755859375,31.177490234375,57.665008544921875,-39.59002685546875,0,0.0048461899174891965,-2.6246563686346382,700.4400024414062,1.105878234644694,702.2899780273438,-2.273202227808172,703.030029296875,0.0048461899174891965
6558,2017-04-11,700.5900268554688,702.72998046875,698.010009765625,702.72998046875,193600.0,-0.004334585483306563,3.411283192150823,-0.6858836417700223,31.984943747774025,36.236099886265315,9.000955341476242,16.919256300272764,25.713624951389306,61.38799404631595,19.51110520845462,5.6300048828125,-7.13183832118375,-14.360470581054642,-36.89270709133473,8.171765929225444,-25.626588836194628,-3.094352325914656,20.466939986265515,27.056166240024094,-9.289141649575857,11.266118255140041,4,9.3599853515625,13.3599853515625,34.22747802734375,60.714996337890625,-26.800048828125,1,-0.0036540593791836162,-3.442309949528542,703.6400146484375,-2.6246563686346382,700.4400024414062,1.105878234644694,702.2899780273438,-0.0036540593791836162
6559,2017-04-12,693.3400268554688,700.5700073242188,692.3400268554688,696.1599731445312,265000.0,-0.010348420220226306,-2.41496770925668,1.3177604746014089,28.791929398335427,33.71218973487856,13.059203679581742,23.570203531129778,32.623257161609445,68.39898616560049,19.718546478895004,8.25,-8.237662233385208,-20.462973022460915,-44.959873826564944,4.033927781643115,-32.71142342451299,-8.214522620408843,26.02752344060525,6.618140102277409,-28.207650081494677,12.248450402052022,4,16.329986572265625,20.329986572265625,38.65496826171875,66.91998291015625,-19.69000244140625,2,0.0007354958760732444,3.411283192150823,700.5900268554688,-3.442309949528542,703.6400146484375,-2.6246563686346382,700.4400024414062,0.0007354958760732444
6560,2017-04-13,688.4600219726562,697.9199829101562,688.4600219726562,693.6799926757812,198200.0,-0.007038400631426023,-2.62452644871615,1.8510886974589844,28.588328201783426,31.838499040429483,14.683072978593827,27.21582717065212,37.42122704200153,72.67115545658316,20.017741678301004,9.4599609375,-9.679966250904158,-23.67348022460942,-50.31825642331614,2.971295974097302,-36.99586832396278,-10.35109212525606,28.745326448169294,0.0,-36.13983147675737,13.322388099353379,4,16.504974365234375,23.269989013671875,40.684967041015625,68.94998168945312,-28.97003173828125,3,-0.0112425573344892,-2.41496770925668,693.3400268554688,3.411283192150823,700.5900268554688,-3.442309949528542,703.6400146484375,-0.0112425573344892
6561,2017-04-17,687.6099853515625,692.9400024414062,686.5499877929688,692.3300170898438,218000.0,-0.0012346927838425836,1.1515191993506027,0.9042257144193443,31.092484458712903,31.646161535531675,11.149791633446966,25.99964918319904,37.84109580185077,73.18773539450501,21.366276518223586,6.3900146484375,-12.210699128620945,-22.365515136718727,-49.6387066831054,4.907676409667943,-36.00211090991206,-8.728919363525392,26.72083042444615,5.071752729056788,-33.06872810665731,13.636595773193308,4,10.39501953125,23.165008544921875,41.535003662109375,68.42501831054688,-106.2099609375,0,-0.009598428944517234,-2.62452644871615,688.4600219726562,-2.41496770925668,693.3400268554688,3.411283192150823,700.5900268554688,-0.009598428944517234
6562,2017-04-18,689.0700073242188,691.5800170898438,684.47998046875,685.3499755859375,261900.0,0.002123328636523203,-1.6007355489229462,-0.7881370178319734,29.721148671353347,30.8719227869008,8.792788697194396,22.485412181583342,35.98189205372705,71.03754524131273,23.09363268067745,7.10003662109375,-14.422740266425649,-18.869494628906295,-45.99376406823217,8.254774810419576,-32.43162934856923,-5.30735990924336,21.927109093825152,25.15083208476027,-12.00691584313942,13.562134719662911,4,7.899993896484375,20.66998291015625,40.074981689453125,66.47000122070312,-98.08001708984375,1,-0.027921677086319985,1.1515191993506027,687.6099853515625,-2.62452644871615,688.4600219726562,-2.41496770925668,693.3400268554688,-0.027921677086319985
6563,2017-04-19,697.5700073242188,711.3499755859375,693.3300170898438,693.3300170898438,457500.0,0.012335466512331639,-7.5,1.1397725967612267,32.68403084448671,30.35135018514056,0.4848727502777592,12.446666362699261,27.30961653402494,61.63608016989497,23.884783204458817,22.27996826171875,-16.50283177808069,-8.987493896484352,-35.208239004356415,17.23325121138771,-22.097866450420383,4.122878657451679,-13.09002685546875,48.71614899213607,14.746981744311967,13.110372553936056,4,0.344970703125,12.16998291015625,30.554977416992188,57.970001220703125,-90.22998046875,2,-0.04805255268905284,-1.6007355489229462,689.0700073242188,1.1515191993506027,687.6099853515625,-2.62452644871615,688.4600219726562,-0.04805255268905284
6564,2017-04-20,706.2999877929688,708.2999877929688,697.3900146484375,699.6400146484375,296800.0,0.012514844928951163,1.0469044333621524,1.5707520009212874,41.72493269700452,31.81763626165109,-8.6411991775783,2.3361061324557113,18.46753391658467,51.97822697933134,24.69655618395414,10.90997314453125,-15.389216208403468,0.6949859619140852,-23.99048651934322,25.380458443171392,-11.647750278714625,13.037722202542795,-21.82000732421875,81.20584774599195,48.540021513143046,12.342736240628662,4,-8.385009765625,3.44000244140625,19.55999755859375,48.899993896484375,-90.67999267578125,3,-0.046028614367121246,-7.5,697.5700073242188,-1.6007355489229462,689.0700073242188,1.1515191993506027,687.6099853515625,-0.046028614367121246
6565,2017-04-21,707.7899780273438,713.3499755859375,705.8900146484375,706.0800170898438,343800.0,0.0021095713721175358,-6.138835348402546,0.256751926830833,39.79128523153963,33.11011339550343,-10.358249173388117,-0.5783558161616611,16.25502759037954,49.561044794167856,25.07191252699129,7.4599609375,-14.416244110251341,3.0704772949218295,-19.815052700809588,25.956007290653247,-8.372287702943822,14.513242292787481,-22.772597656250014,80.74125909607912,51.94313737696085,11.442764997865703,4,-8.875,1.95001220703125,16.615020751953125,46.84002685546875,-94.80999755859375,4,-0.04823458182953011,1.0469044333621524,706.2999877929688,-7.5,697.5700073242188,-1.6007355489229462,689.0700073242188,-0.04823458182953011
6566,2017-04-24,722.4500122070312,722.6900024414062,711.1699829101562,713.22998046875,367100.0,0.020712407119052312,1.375258769859997,5.39195459737293,66.22908522140668,36.7342409413774,-24.102462363594555,-15.954798977641985,0.8706102678407888,34.11447959628936,25.328206406129578,14.9000244140625,-13.549142321212571,17.666009521484398,-5.421007742086545,40.75302678505534,6.122500889698927,29.20951815326987,-36.29932802734379,99.37191809377461,66.27237836168668,11.543508631785494,4,-18.865020751953125,-12.71002197265625,1.322479248046875,31.274993896484375,-116.530029296875,0,-0.0871479284501886,-6.138835348402546,707.7899780273438,1.0469044333621524,706.2999877929688,-7.5,697.5700073242188,-0.0871479284501886
6567,2017-04-25,712.0599975585938,724.9000244140625,711.25,723.989990234375,353300.0,-0.014381638138113884,-1.014765566231087,-1.2939209988018086,60.482210796573185,39.900603946799535,-13.848820121136555,-6.039841590601782,10.571111578510795,43.70800109005768,25.12481788687903,13.6500244140625,-12.217369967230638,7.3809936523437045,-15.545020179715038,30.307007484402448,-4.082013263685667,18.844000568373076,-23.71695428320311,59.32840077101091,22.47215063636547,11.463006916029347,4,-7.3699951171875,-2.32000732421875,11.860000610351562,41.665008544921875,-88.08001708984375,1,-0.18349573574209888,1.375258769859997,722.4500122070312,-6.138835348402546,707.7899780273438,1.0469044333621524,706.2999877929688,-0.18349573574209888
6568,2017-04-26,715.1199951171875,719.7999877929688,709.8499755859375,713.8200073242188,443400.0,0.004297387255407514,-1.1536703459300213,-0.1089680294278654,58.62212758252052,43.21507041170899,-16.350412636983947,-9.74684334494259,6.989946691282853,39.973945988497576,24.43742624891989,9.95001220703125,-10.539124393204702,10.534490966796852,-12.19452639029646,33.263508323890164,-0.8300177117497469,21.89899964534345,-23.852393350703096,64.44919729146883,25.586109312932336,11.36450867854663,4,-10.42999267578125,-6.665008544921875,9.527496337890625,37.529998779296875,-93.41998291015625,2,-0.17357926743814678,-1.014765566231087,712.0599975585938,1.375258769859997,722.4500122070312,-6.138835348402546,707.7899780273438,-0.17357926743814678
6569,2017-04-27,703.9000244140625,727.1500244140625,692.5,713.8699951171875,635900.0,-0.015689633599584085,-1.1147393202509202,-7.669280247898962,50.9989116827112,45.70513524292319,-3.883354607541719,0.011979428147924409,17.557300635043816,50.48641262809929,24.757867520918342,34.6500244140625,-9.796674834962005,0.24252014160151703,-20.871889566174218,21.356929849377252,-10.314684712286407,10.799724995489441,21.0,32.90048017812037,-7.089846009767108,10.55720485388788,4,1.91497802734375,4.28497314453125,22.254974365234375,48.749969482421875,-86.83001708984375,3,-0.13717856827604435,-1.1536703459300213,715.1199951171875,-1.014765566231087,712.0599975585938,1.375258769859997,722.4500122070312,-0.13717856827604435
6570,2017-04-28,692.1900024414062,703.25,688.02001953125,700.510009765625,527300.0,-0.01663591641782347,1.2072454986532448,0.8345066973577883,45.439473012968186,47.29924508228489,9.39990746251965,10.12319927519684,28.345575430455256,61.36607281840065,24.80966585119114,15.8800048828125,-8.898395480293289,-10.123001098632812,-30.51460393419302,10.268601736927394,-20.318802516412916,0.07280031914729079,34.96002197265625,10.656740071064691,-29.770973140930607,10.19580141778012,4,13.625,15.194976806640625,33.964996337890625,60.459991455078125,-88.30999755859375,4,-0.11061992668797671,-1.1147393202509202,703.9000244140625,-1.1536703459300213,715.1199951171875,-1.014765566231087,712.0599975585938,-0.11061992668797671
6571,2017-05-01,682.989990234375,697.8300170898438,680.0,696.4000244140625,362400.0,-0.013291165972611707,1.1917634524774166,1.6117815354142977,39.29496696067301,48.36300266998707,19.97638528906839,17.04188251347125,36.56692070794418,69.79067526968629,25.446199874564364,17.83001708984375,-7.179155779786697,-17.320013427734352,-36.99232430020663,2.3522974447379283,-27.156168863970493,-7.483857991498212,44.1600341796875,6.341439419240756,-29.715954757123264,9.836155436236163,5,20.58502197265625,20.675018310546875,43.165008544921875,69.66000366210938,-76.219970703125,0,-0.10250517689373506,1.2072454986532448,692.1900024414062,-1.1147393202509202,703.9000244140625,-1.1536703459300213,715.1199951171875,-0.10250517689373506
6572,2017-05-02,688.9400024414062,689.760009765625,680.1400146484375,683.27001953125,362900.0,0.008711712165780705,1.6320104870289813,-0.42281643985253287,44.13688325985776,49.63554182725051,15.65196375379469,10.715862912069042,29.568245233472453,63.037851356575516,24.77077057234801,9.6199951171875,-4.8073315407893915,-10.782501220703125,-31.098315777408857,9.533313336002607,-20.940408499056048,-0.6245939423502023,35.381020507812536,18.960758880837172,-17.481951547519717,10.157907278352877,5,14.635009765625,14.635009765625,37.214996337890625,63.709991455078125,-89.97998046875,1,-0.1205039905319053,1.1917634524774166,682.989990234375,1.2072454986532448,692.1900024414062,-1.1147393202509202,703.9000244140625,-0.1205039905319053
6573,2017-05-03,697.1799926757812,698.3900146484375,685.4500122070312,689.3200073242188,324400.0,0.011960388720606785,1.517503028000095,1.386244981000463,51.913475411989985,50.76760212891556,8.214694852953585,2.652010356957476,20.36629323467821,53.554841802739475,23.65681126408742,12.94000244140625,-2.3886690943131725,-2.5680114746094205,-22.868968148531167,17.732945199312326,-12.718489811570294,7.582466862351453,24.48176889648437,36.43686909875134,-3.622365067441116,10.150478336960845,5,6.39501953125,6.39501953125,28.975006103515625,55.470001220703125,-90.82000732421875,2,-0.10499442464791497,1.6320104870289813,688.9400024414062,1.1917634524774166,682.989990234375,1.2072454986532448,692.1900024414062,-0.10499442464791497
6574,2017-05-04,704.5800170898438,706.5700073242188,696.4000244140625,696.4000244140625,294100.0,0.01061422371812637,-1.4865506152020953,1.0407134759042693,57.83588289047387,52.772557424352705,0.6090870871687457,-4.875930452937837,12.242289121460658,44.97669808497926,22.634205175946732,10.16998291015625,0.380113330049312,4.754513549804642,-15.610929501910391,25.119956601519675,-5.428207976052931,14.937235075662215,14.582038788085924,92.5103888377136,45.4265496532947,10.18272152585754,5,-1.0050048828125,-1.0050048828125,20.312484741210938,44.719970703125,-92.55999755859375,3,-0.1176303654269607,1.517503028000095,697.1799926757812,1.6320104870289813,688.9400024414062,1.1917634524774166,682.989990234375,-0.1176303654269607
6575,2017-05-05,705.3099975585938,707.5,700.6099853515625,705.4199829101562,281300.0,0.0010360504854580732,2.22715837621498,-0.01344565403929235,58.61397867156817,51.92643447437065,-0.5695698729823562,-5.658154495589088,11.043335532843912,43.13449190976257,21.529649283313095,6.8900146484375,2.5154222243899085,5.333493041992142,-15.15331169734975,25.820297781334034,-4.909909327678747,15.576895411663031,11.5023349666601,92.03635475852273,38.00085317325514,10.243402369670932,5,-1.7349853515625,-1.7349853515625,19.582504272460938,43.989990234375,-93.22998046875,4,-0.12510809507849696,-1.4865506152020953,704.5800170898438,1.517503028000095,697.1799926757812,1.6320104870289813,688.9400024414062,-0.12510809507849696
6576,2017-05-08,709.97998046875,711.0,703.27001953125,703.27001953125,202400.0,0.006621177817301982,-1.3040314364721293,-61.00776914539401,59.86784838857413,51.858171984592985,-8.03993222495933,-10.094321834936522,5.77069925429214,37.379803187605944,20.24300326372359,7.72998046875,3.4475122924593506,9.526477050781295,-11.444293041714218,30.49724714327681,-0.9589079954664612,20.011862097029052,4.623612104988638,96.69468562726212,37.394191979096746,10.485385046247737,5,-6.40496826171875,-6.40496826171875,14.912521362304688,36.32000732421875,-101.5999755859375,0,-0.14944079904321683,2.22715837621498,705.3099975585938,-1.4865506152020953,704.5800170898438,1.517503028000095,697.1799926757812,-0.14944079904321683
6577,2017-05-09,707.0499877929688,711.7000122070312,702.4199829101562,711.7000122070312,262500.0,-0.00412686661086803,2.9913894941327803,-0.6930032018629021,54.72204622813941,51.42482961188397,-6.588161397054023,-7.268419605208464,7.790440010004431,39.18698075761495,19.031440093743836,9.280029296875,4.3817750371799775,6.425985717773415,-14.708675502420874,27.560646937967704,-4.1413448923237866,16.993316327870616,5.477389226345622,82.2856212797619,20.75209375072525,10.567330610097171,5,-3.4749755859375,-3.4749755859375,17.20001220703125,38.43499755859375,-94.03997802734375,1,-0.14182868254441117,-1.3040314364721293,709.97998046875,2.22715837621498,705.3099975585938,-1.4865506152020953,704.5800170898438,-0.14182868254441117
6578,2017-05-10,698.030029296875,703.5599975585938,693.280029296875,703.5599975585938,378500.0,-0.012757172267620298,2.7179122104124587,1.1892342425117475,45.8925400317817,50.85745498400291,-0.27642137457155513,1.6336761191678306,15.91518912469462,47.24445290581707,17.842697760554422,13.76995849609375,1.5926361997585445,-2.465972900390625,-23.632485226893323,18.700539426112073,-13.049229063641974,8.117283262860724,13.66998291015625,25.78721176435504,-31.88405003681164,10.58325616325132,5,-2.180023193359375,5.54498291015625,20.76995849609375,37.789947509765625,-104.22003173828125,2,-0.14192800189987798,2.9913894941327803,707.0499877929688,-1.3040314364721293,709.97998046875,2.22715837621498,705.3099975585938,-0.14192800189987798
6579,2017-05-11,693.8499755859375,696.6900024414062,683.260009765625,691.0,331600.0,-0.005988358001084992,2.148873751395289,-0.5153692482588876,43.25658079271263,50.61491140397452,2.6017097018864206,6.170244390647667,19.054988368602153,50.322399489791906,16.474468458596448,14.77001953125,-0.33868475069414217,-6.6715240478515625,-27.802940387976832,14.459892292273707,-17.237232217914197,3.8941841222110725,17.85003662109375,37.23616354158395,-16.7932937381523,10.565708170062631,5,2.000030517578125,9.72503662109375,23.420028686523438,40.10003662109375,-96.989990234375,3,-0.12609352642909888,2.7179122104124587,698.030029296875,2.9913894941327803,707.0499877929688,-1.3040314364721293,709.97998046875,-0.12609352642909888
6580,2017-05-12,680.719970703125,691.9199829101562,680.0599975585938,689.97998046875,304400.0,-0.018923406132175136,-1.2419725167587774,-3.249154066903671,29.50995065281772,49.527687369768365,15.571049533102496,19.700718634935583,31.14609158868916,62.27633075970607,14.872915916131102,13.78997802734375,-2.825445861006301,-19.414526367187477,-41.726550401929444,2.8974976675544895,-30.570538384558517,-8.258514349816437,29.078040771484325,2.085881286290245,-44.2992523672574,11.156012017371,5,15.1600341796875,22.85504150390625,34.7900390625,42.780029296875,-95.51995849609375,4,-0.10092248520476621,2.148873751395289,693.8499755859375,2.7179122104124587,698.030029296875,2.9913894941327803,707.0499877929688,-0.10092248520476621
6581,2017-05-15,681.010009765625,693.27001953125,679.25,681.1599731445312,464500.0,0.00042607691118634605,-6.640373197625106,0.016194732262912282,33.075344083624714,48.29862746129803,16.729946666171372,19.911760068394642,30.066354866171196,60.73657482850899,13.026671020929903,14.02001953125,-4.013181293625621,-18.794488525390648,-42.06127133282746,4.472294282046164,-30.427879929109054,-7.161097121672242,27.000121020507777,5.423756867628056,-37.69970086202156,11.633391403718425,5,14.464996337890625,22.19000244140625,32.152496337890625,41.93499755859375,-107.0,0,-0.10121729737791085,-1.2419725167587774,680.719970703125,2.148873751395289,693.8499755859375,2.7179122104124587,698.030029296875,-0.10121729737791085
6582,2017-05-16,669.8300170898438,680.0399780273438,668.2899780273438,680.0399780273438,462600.0,-0.016416781714602036,1.3016738402678145,68.08302808302808,27.321000792814914,45.5661302813897,27.842000027095537,31.174782565122996,40.35333252120745,70.45135557967251,11.196271104952062,12.72003173828125,-4.072802291708399,-29.012481689453125,-55.51416577195812,-2.510797606948131,-42.26332373070568,-15.761639648200571,35.879303233398446,4.366425318067919,-34.56989028059761,13.250842041252522,5,20.16497802734375,27.889984130859375,42.1199951171875,53.114990234375,-90.20001220703125,1,-0.09173971102998357,-6.640373197625106,681.010009765625,-1.2419725167587774,680.719970703125,2.148873751395289,693.8499755859375,-0.09173971102998357
6583,2017-05-17,664.0499877929688,672.3699951171875,658.3900146484375,669.8300170898438,545700.0,-0.008629098651008582,1.5745855111560727,0.5661166905786705,28.895246037826112,42.35050396442883,31.76919416763485,36.169232539056566,45.5155127324997,74.77676588787892,11.706878440893057,13.97998046875,-2.806913352109973,-33.11651000976565,-63.85764131793485,-2.3753787015964463,-48.487075663850305,-17.74594435568099,37.917398300683544,14.778002476466398,-23.892311623007743,15.370565654084603,5,20.995025634765625,28.72003173828125,47.9000244140625,58.89501953125,-89.07000732421875,2,-0.07686165042631776,1.3016738402678145,669.8300170898438,-6.640373197625106,681.010009765625,-1.2419725167587774,680.719970703125,-0.07686165042631776
6584,2017-05-18,673.7899780273438,677.2899780273438,664.3200073242188,665.0700073242188,334800.0,0.01466755577655654,-1.5381620123742863,-1.5086378035902852,40.04759207098138,40.28757211991919,19.223930699398124,25.15869405004878,35.098536137353676,63.68805507592742,12.074977470341942,13.239990234375,-2.273762594775576,-21.75101928710933,-53.86603457398883,10.363995999770168,-37.80852693054908,-5.693511643669581,22.948123492882814,44.15126497443453,1.8573892518030206,16.057507643439767,5,11.255035400390625,18.98004150390625,38.1600341796875,49.155029296875,-94.17999267578125,3,-0.11870164751174772,1.5745855111560727,664.0499877929688,1.3016738402678145,669.8300170898438,-6.640373197625106,681.010009765625,-0.11870164751174772
6585,2017-05-19,673.6500244140625,677.469970703125,667.52001953125,675.3200073242188,542000.0,-0.00020771103436567628,2.3333674126631974,-0.1915124450541759,44.39915730789446,38.568828666510335,16.092980943742077,23.831690936607515,34.60201279231478,62.52529695333112,12.944317684322188,9.949951171875,-3.371703251607073,-20.183975219726562,-53.1749718449571,12.807021405503974,-36.67947353234183,-3.688476907111294,18.486306681549422,43.750021873261076,-2.9638846366166547,16.495498312615286,5,11.394989013671875,19.1199951171875,38.019989013671875,49.014984130859375,-94.8800048828125,4,-0.1139909987078106,-1.5381620123742863,673.7899780273438,1.5745855111560727,664.0499877929688,1.3016738402678145,669.8300170898438,-0.1139909987078106
6586,2017-05-22,659.489990234375,672.5499877929688,657.989990234375,671.0,594300.0,-0.021019867388862412,-1.006890111554187,6.892291948393699,33.92291539912742,36.257814129953445,24.9629506736361,34.81822107762878,47.91244350946795,75.16330869973581,14.385575950989704,15.6600341796875,-6.3250240220747855,-31.196008300781273,-64.70127706082633,2.3092604592637826,-47.9486426808038,-14.443373920758745,28.596782887575955,6.802724854470517,-41.62805972645136,16.75263438002251,5,21.285003662109375,33.08001708984375,48.857513427734375,61.235015869140625,-90.469970703125,0,-0.11264762032391418,2.3333674126631974,673.6500244140625,-1.5381620123742863,673.7899780273438,1.5745855111560727,664.0499877929688,-0.11264762032391418
6587,2017-05-23,581.4000244140625,612.989990234375,579.6099853515625,607.010009765625,2949700.0,-0.11840963013337058,-1.287079979090434,2.225018559762435,14.14148708163566,32.729919357715005,93.1509094584975,108.16315241191194,123.85649714577244,151.38433845796112,16.543408902453173,79.8800048828125,-11.752360673801832,-102.75297546386719,-160.72817758735107,-44.777773340383305,-131.74057652560919,-73.76537440212519,102.47319910362785,1.8291838651613075,-46.13101441851018,28.987601061741962,5,56.749969482421875,71.97998046875,122.98997497558594,138.36996459960938,-21.730041503906364,1,-0.012710722975777577,-1.006890111554187,659.489990234375,2.3333674126631974,673.6500244140625,-1.5381620123742863,673.7899780273438,-0.012710722975777577
6588,2017-05-24,590.989990234375,598.75,573.7999877929688,581.1799926757812,1580100.0,0.016494608561424373,-1.0309324191725355,-0.3830536184978813,15.290574516964938,29.62258532707637,74.62854151755437,93.59555596852113,112.1736265575529,139.92071375408364,18.981622478388775,24.95001220703125,-18.135874123590725,-86.95650939941402,-156.41352822865417,-17.49949057017386,-121.68501881403404,-52.227999984793996,81.55999755859375,16.58146549161068,-24.679998629907878,34.72850941462006,5,42.545013427734375,59.485015869140625,112.36500549316406,127.7449951171875,-20.52996826171875,2,-0.01922195898285406,-1.287079979090434,581.4000244140625,-1.006890111554187,659.489990234375,2.3333674126631974,673.6500244140625,-0.01922195898285406
6589,2017-05-25,607.3400268554688,609.8499755859375,593.8900146484375,594.969970703125,846300.0,0.027665505154511383,-1.1968335580675378,1.260964243717608,22.672253639295675,28.862841214462808,49.971612527856905,73.40403830059756,94.28694485154779,121.91198554850473,20.45758754395717,18.8599853515625,-23.85632943833275,-65.77847290039062,-140.83748806819779,9.280542267416536,-103.30798048429415,-28.2489653164871,47.43496093750002,32.35270048377154,-2.3833839932143945,37.52950758390357,5,26.194976806640625,43.134979248046875,96.48745727539062,111.39495849609375,-35.6300048828125,3,-0.053281596726407754,-1.0309324191725355,590.989990234375,-1.287079979090434,581.4000244140625,-1.006890111554187,659.489990234375,-0.053281596726407754
6590,2017-05-26,615.6199951171875,618.0,605.0,605.0,785100.0,0.013633167411324143,-1.4482120484143497,0.8585244065505179,24.198842581621093,27.87656326979574,35.186305070600156,62.28699916547248,84.35562040406512,111.97796810919567,21.511416781832,13.0,-28.185550543352974,-53.670004272460915,-132.35662103090965,25.01661248598782,-93.01331265168528,-14.326695893236547,24.57949267578124,42.34937450553797,14.812386526584135,39.343308379224354,5,11.29998779296875,34.855010986328125,88.20748901367188,103.114990234375,-98.78997802734364,4,-0.05849389241941405,-1.1968335580675378,607.3400268554688,-1.0309324191725355,590.989990234375,-1.287079979090434,581.4000244140625,-0.05849389241941405
6591,2017-05-30,612.97998046875,623.969970703125,611.52001953125,621.7999877929688,595400.0,-0.004288383531036777,-1.1209584760874878,-0.8305095460867367,24.237277879612606,27.53392739055104,30.35341337674913,62.623871750359285,84.99199060569208,112.90656239641658,21.974384410340587,12.449951171875,-32.44866197645092,-52.80951843261721,-135.077476994981,29.458440129746577,-93.94349771379905,-11.675539151435373,15.267597324218741,78.09449077537911,55.108280013113756,41.13397928118187,5,12.654998779296875,37.495025634765625,91.34750366210938,105.7550048828125,-105.49996948242188,1,-0.05580926298986044,-1.4482120484143497,615.6199951171875,-1.1968335580675378,607.3400268554688,-1.0309324191725355,590.989990234375,-0.05580926298986044
6592,2017-05-31,605.9199829101562,616.4199829101562,601.5,613.8300170898438,884500.0,-0.011517501033549093,1.2796060914084284,0.8968285273377761,24.50029823105895,27.0455998564658,30.61376426663105,66.55776811115834,89.95658962163702,118.21331685871337,22.557016452916706,14.91998291015625,-34.65392508377704,-55.71851501464846,-141.37619077271927,29.93916074342235,-98.54735289368386,-12.889677135613056,18.04998779296875,64.02233617401777,39.6806371002635,42.8288378790354,5,19.714996337890625,44.555023193359375,100.74250793457031,112.81500244140625,-104.52996826171875,2,-0.06089906987665339,-1.1209584760874878,612.97998046875,-1.4482120484143497,615.6199951171875,-1.1968335580675378,607.3400268554688,-0.06089906987665339
6593,2017-06-01,623.97998046875,625.5599975585938,603.1099853515625,606.1099853515625,639100.0,0.029805911783687744,1.1350433601504546,-2.259155233877066,32.03763724986851,26.155604876342146,7.0091859043518525,45.04195382468515,70.11549795308974,98.47276526186181,23.777121902499097,22.45001220703125,-37.52652074529544,-33.99851684570308,-119.51728268511147,51.52024899370531,-76.75789976540727,8.760866074001115,-50.17999267578125,95.01099481383977,69.31370553321459,42.75938291970422,6,1.654998779296875,26.495025634765625,83.23501586914062,94.7550048828125,-116.43997192382812,3,-0.10306420008905182,1.2796060914084284,605.9199829101562,-1.1209584760874878,612.97998046875,-1.4482120484143497,615.6199951171875,-0.10306420008905182
6594,2017-06-02,621.7000122070312,623.75,613.1199951171875,622.9000244140625,495800.0,-0.0036539125181643817,6.331130427461958,-0.06715235226209261,33.93052346866165,24.99242333864961,1.2551356503375928,42.99897678518482,70.54664455869624,99.082894979196,25.759411785205206,10.8599853515625,-39.11426484078402,-32.13448486328127,-116.16443416288757,51.89546443632503,-74.14945951308448,9.880489786521935,-46.86482421874996,83.95683398486551,52.98959554158586,42.01497464980316,6,1.4749755859375,28.774993896484375,84.87248229980469,97.03497314453125,-122.13000488281244,4,-0.0824191559084475,1.1350433601504546,623.97998046875,1.2796060914084284,605.9199829101562,-1.1209584760874878,612.97998046875,-0.0824191559084475
6595,2017-06-05,617.0700073242188,622.77001953125,612.469970703125,619.1799926757812,536300.0,-0.007447329567158989,1.2174392935982339,1.758303239916586,32.99286364361012,24.889084254703242,-3.335529175545048,42.877671247355465,73.23107155141315,101.94585580341436,27.93253463006048,10.300048828125,-41.051343117529996,-32.352490234374955,-114.24136174049386,49.53638127174395,-73.2969259874344,8.591945518684497,-41.22032314453122,64.71325396563664,29.25439632692307,40.94443575305942,6,-17.3900146484375,25.67999267578125,89.92999267578125,101.66497802734375,-123.92001342773438,0,-0.07350865349663582,6.331130427461958,621.7000122070312,1.1350433601504546,623.97998046875,1.2796060914084284,605.9199829101562,-0.07350865349663582
6596,2017-06-06,603.8800048828125,617.0900268554688,603.0,617.0900268554688,464000.0,-0.021375212350056794,1.1332329173462456,6.2607173850159095,32.64381367870355,26.944898321044118,1.2702162651431763,50.28975459724609,84.42202696384311,113.3010002781134,30.617493984500964,14.09002685546875,-45.822399813884886,-40.23749389648435,-119.30647008061919,38.83148228765049,-79.77198198855172,-0.7030058044169891,-27.036114435546892,9.891958122674081,-28.28127335463975,39.53448809206741,6,-4.20001220703125,38.8699951171875,102.71998596191406,114.85498046875,-97.07000732421875,1,-0.1441511344788794,1.2174392935982339,617.0700073242188,6.331130427461958,621.7000122070312,1.1350433601504546,623.97998046875,-0.1441511344788794
6597,2017-06-07,606.77001953125,612.9299926757812,604.0499877929688,604.8900146484375,451400.0,0.004785743235526274,-3.988684679742148,-0.1423165598591712,34.692679203182564,29.100687730623854,2.634428548370124,41.636542656380925,79.75099693757397,108.6019279721196,33.376838337643036,9.04998779296875,-51.69042832826733,-32.33348083496094,-107.20610481987251,42.53914314995063,-69.76979282741672,5.1028311574948475,-28.95180694175781,16.71108129093698,-23.412662780491488,37.436311992455785,6,2.954986572265625,35.97998046875,96.84999084472656,109.7249755859375,-100.46002197265625,2,-0.1636369717502304,1.1332329173462456,603.8800048828125,1.2174392935982339,617.0700073242188,6.331130427461958,621.7000122070312,-0.1636369717502304
6598,2017-06-08,598.9600219726562,610.0,596.72998046875,606.77001953125,477300.0,-0.012871429548591107,-1.16298816612198,-4.154243230959029,29.79424646914258,29.892020267273512,13.06811981003375,43.89439941813964,85.56127171777052,114.70610393419452,35.641891142925765,13.27001953125,-56.04203879947215,-35.18997802734373,-106.68011924605639,36.30016319136894,-70.93504863670012,0.5550925820126622,-20.18697368378207,8.253293456457705,-30.065505899509226,35.74507060935636,6,12.184967041015625,43.78997802734375,104.614990234375,117.53497314453125,-95.30001831054688,3,-0.1628990312289541,-3.988684679742148,606.77001953125,1.1332329173462456,603.8800048828125,1.2174392935982339,617.0700073242188,-0.1628990312289541
6599,2017-06-09,606.3599853515625,607.6699829101562,594.5900268554688,598.9099731445312,537900.0,0.012354686635903889,1.5978046755198894,-0.953907110871451,32.51570364111328,30.81611594055042,6.162578858060556,31.203662161483862,76.03000137811955,105.5864333300849,37.36139045068613,13.0799560546875,-49.068954098900804,-23.415515136718795,-90.06773789608178,43.23670762264419,-56.74162651640029,9.910596242962697,-26.651198077293884,41.76707436197886,3.964463640404844,33.32611137968148,6,3.71502685546875,36.3900146484375,97.21502685546875,110.135009765625,-110.6699829101562,4,-0.16297245727609422,-1.16298816612198,598.9600219726562,-3.988684679742148,606.77001953125,1.1332329173462456,603.8800048828125,-0.16297245727609422
6600,2017-06-12,612.02001953125,621.1900024414062,606.52001953125,606.52001953125,517300.0,0.00933444540606665,-4.334539240056818,0.7382538239077183,37.09563737677153,32.244822551345855,-0.06907854565838534,21.22091327978967,68.3694517275502,98.2858547078987,38.604983745877355,14.83001708984375,-42.38259156257516,-14.320483398437545,-76.873026681532,48.232059884656906,-45.59675503998483,16.955788243109737,-31.394208051294868,65.52634839633421,22.819205504599772,31.27627164154724,6,-1.94500732421875,30.72998046875,91.55499267578125,104.4749755859375,-118.5800170898437,0,-0.18373583970857255,1.5978046755198894,606.3599853515625,-1.16298816612198,598.9600219726562,-3.988684679742148,606.77001953125,-0.18373583970857255
6601,2017-06-13,612.0800170898438,617.75,607.010009765625,613.2999877929688,324900.0,9.803201967106823e-05,1.1225287384051241,-0.22181285511363635,64.48536510159562,36.687607759183265,-0.3019101130873878,16.582256915119842,66.14040597730173,96.70312992301751,40.04784142468106,10.739990234375,-37.57092615332954,-10.813986206054665,-68.05390137813993,46.4259289660306,-39.43394379209735,17.805971379988023,-30.555521888315866,65.75190333490893,17.135618137102377,28.61995758604265,6,-2.0050048828125,30.66998291015625,91.4949951171875,104.41497802734375,-109.52001953125,1,-0.19430469852424914,-4.334539240056818,612.02001953125,1.5978046755198894,606.3599853515625,-1.16298816612198,598.9600219726562,-0.19430469852424914
6602,2017-06-14,608.3800048828125,613.4199829101562,605.1799926757812,610.260009765625,346900.0,-0.006044981217689593,1.0097656831512192,1.5410246147688613,58.69413706147578,39.64944107158407,4.2284165608115245,16.27707748501939,68.3044938961375,98.84152450584759,40.91282866432833,8.239990234375,-33.51551030902306,-11.441497802734375,-64.51899631866922,41.636000713200474,-37.9802470607018,15.09725145523305,-25.974799634143324,51.84207024097436,-0.7922662975291033,26.53874925796745,6,0.790008544921875,34.3699951171875,95.19500732421875,108.114990234375,-96.92001342773438,2,-0.16695158701638035,1.1225287384051241,612.0800170898438,-4.334539240056818,612.02001953125,1.5978046755198894,606.3599853515625,-0.16695158701638035
6603,2017-06-15,613.010009765625,616.760009765625,603.1799926757812,603.9500122070312,455000.0,0.00761038305935835,-1.5622585232998025,-4.819135121096033,53.21100029518652,41.791716274531275,-2.3706181247295035,8.039412846736582,62.29029542725664,93.15068455380333,41.200769361378576,13.58001708984375,-29.017728780187213,-4.259494018554733,-53.1240384878638,44.605050450754334,-28.691766253209266,20.1727782160998,-29.74170867075736,69.2481196106596,13.467972040736527,24.43227223465455,6,-4.329986572265625,25.66998291015625,90.56500244140625,103.4849853515625,-114.760009765625,3,-0.17405916788834552,1.0097656831512192,608.3800048828125,1.1225287384051241,612.0800170898438,-4.334539240056818,612.02001953125,-0.17405916788834552
6604,2017-06-16,593.8099975585938,610.4500122070312,590.469970703125,609.72998046875,639000.0,-0.03132087878038414,1.3018419489007724,-1.7571729801467268,39.0081681643993,42.46008344350785,13.921100992809897,22.071942086172612,79.64943448207634,111.18213425407873,42.17035303424396,22.5400390625,-24.396759207424452,-19.460507202148392,-61.45731701658963,22.536302612292843,-40.45891210936907,1.5378977050722824,-9.695862534451635,10.872472020615238,-44.68130835253011,20.99840490722062,6,12.019989013671875,41.43499755859375,105.90251159667969,122.68499755859375,-82.79998779296875,4,-0.15181622786266558,-1.5622585232998025,613.010009765625,1.0097656831512192,608.3800048828125,1.1225287384051241,612.0800170898438,-0.15181622786266558
6605,2017-06-19,596.8599853515625,598.6099853515625,587.47998046875,597.530029296875,419300.0,0.005136302530285075,6.86584997627572,0.042088232700616866,41.9092572238009,43.489577170740894,8.608070851936873,13.675201871557306,74.77991755939149,107.02422321038296,43.24974474696714,11.1300048828125,-22.36319420085067,-12.571017456054733,-44.048696809615194,18.906661897505728,-28.309857132834964,3.1678222207254976,-11.916933076731311,30.98777281305954,-20.81774498248785,15.738839676780252,6,7.475006103515625,36.675018310546875,102.85252380371094,119.635009765625,-80.8900146484375,0,-0.16950371174667545,1.3018419489007724,593.8099975585938,-1.5622585232998025,613.010009765625,1.0097656831512192,608.3800048828125,-0.16950371174667545
6606,2017-06-20,585.2000122070312,591.9400024414062,580.02001953125,590.8900146484375,561300.0,-0.019535524965144546,2.060338005656933,8.491983967935871,40.05950080232381,44.085890681756595,19.377366922945043,20.537139368447242,84.50699628545658,117.57881496958771,43.96588747518852,16.8399658203125,-21.18557907880097,-20.516491699218705,-43.512139134444055,2.4791557360066463,-32.01431541683132,-9.018667981606086,40.3599853515625,14.09905839042575,-34.66733572307348,11.497823717612658,6,15.404998779296875,48.334991455078125,114.52749633789062,129.25497436523438,-56.19000244140625,1,-0.15680110706006312,6.86584997627572,596.8599853515625,1.3018419489007724,593.8099975585938,-1.5622585232998025,613.010009765625,-0.15680110706006312
6607,2017-06-21,574.010009765625,587.1900024414062,568.0700073242188,585.5,711100.0,-0.01912167157892586,1.5716209005459099,2.0193295789755967,24.334882776106554,43.47929471586371,28.420373072978123,32.8282341636866,93.49106166558306,127.58538850475554,42.51405855797541,19.1199951171875,-19.728505699098264,-31.33699340820317,-56.143949285664235,-6.530037530742106,-43.74047134693376,-18.93351546947258,50.63918823242193,12.199634716704878,-29.44823553191823,12.403477938730536,6,20.6199951171875,50.04498291015625,125.32749938964844,135.53997802734375,-47.090026855468864,2,-0.12447520250771438,2.060338005656933,585.2000122070312,6.86584997627572,596.8599853515625,1.3018419489007724,593.8099975585938,-0.12447520250771438
6608,2017-06-22,579.6300048828125,582.1300048828125,566.6300048828125,572.5499877929688,702700.0,0.009790761522577407,1.5662215350724287,-0.6161900006374434,29.10914375600487,43.10078806196276,22.093420257564276,27.735557297618357,85.78327794366646,120.89188686494197,40.89841587757434,15.5,-17.052255048402344,-25.148999023437455,-51.79232247565278,1.4943244287778725,-38.47066074954512,-11.827337297329791,42.75602548828135,29.666813845590273,-6.35540926520466,13.321661726107692,6,14.279998779296875,42.41998291015625,114.22749328613281,122.01498413085938,-39.809997558593636,3,-0.11760953168999033,1.5716209005459099,574.010009765625,2.060338005656933,585.2000122070312,6.86584997627572,596.8599853515625,-0.11760953168999033
6609,2017-06-23,574.97998046875,581.6199951171875,567.9000244140625,579.5,632600.0,-0.008022401143644387,2.1324099105376106,-0.6384192967180752,29.103357326792846,42.212756945298466,24.388828165618975,31.44937064467524,88.48215931269237,124.42136524929708,40.02063388436083,13.719970703125,-15.234595541222461,-28.18102111816404,-57.91999459326894,1.5579523569408593,-43.05050785571643,-13.311534380611647,44.060688373047014,26.110008397587603,-6.023448339149542,14.869486737552432,6,17.21002197265625,47.07000732421875,113.92753601074219,121.71502685546875,-27.1199951171875,4,-0.1334480904990748,1.5662215350724287,579.6300048828125,1.5716209005459099,574.010009765625,2.060338005656933,585.2000122070312,-0.1334480904990748
6610,2017-06-26,579.6099853515625,585.52001953125,574.0800170898438,575.9400024414062,295800.0,0.008052462764073898,-2.0960958728742867,-0.8119396132656368,36.83124628258574,39.14007707651958,16.402929146949532,25.27934788324626,82.07190531559013,118.84587324449876,39.54032775838603,11.44000244140625,-11.599055570637915,-21.750515747070267,-52.65109958311848,9.150068088977946,-37.20080766509432,-6.300223829046217,36.28604365269541,51.28400521849431,15.662277738048147,15.450291918024101,6,12.08502197265625,42.44000244140625,109.29753112792969,117.08502197265625,-36.719970703125,0,-0.11835540677293233,2.1324099105376106,574.97998046875,1.5662215350724287,579.6300048828125,1.5716209005459099,574.010009765625,-0.11835540677293233
6611,2017-06-27,578.77001953125,588.739990234375,576.0,577.5399780273438,282000.0,-0.0014491914244766368,-4.911831763789563,0.3351627334564021,34.461705001632566,36.4475846254259,13.433666173474762,24.690895133775825,81.11256007867985,118.559171738911,39.33676984771953,12.739990234375,-8.953579293499956,-20.879983520507835,-52.84154059982109,11.081573558805417,-36.86076206016446,-4.899204980851209,34.170048025721144,54.90738440303657,16.195730693480797,15.980778539656635,6,12.92498779296875,40.819976806640625,110.13749694824219,117.92498779296875,-49.480041503906136,1,-0.10850605025980309,-2.0960958728742867,579.6099853515625,2.1324099105376106,574.97998046875,1.5662215350724287,579.6300048828125,-0.10850605025980309
6612,2017-06-28,569.02001953125,580.030029296875,568.8499755859375,576.1199951171875,514200.0,-0.01684606954571799,-2.005365141347684,-5.772143105244877,33.73532725501548,34.283620954295785,19.012690416151145,33.238874704078626,88.86578720024443,127.12570751587305,38.951422732695825,11.1800537109375,-8.268680120457248,-28.784985351562455,-63.37468034911012,5.804709645985213,-46.07983285033629,-11.49013785278862,41.141444265271616,10.809661835748791,-30.443012824667726,17.294847498773862,6,19.519989013671875,27.074981689453125,117.65248107910156,127.4749755859375,-32.200012207031136,2,-0.07031388772329072,-4.911831763789563,578.77001953125,-2.0960958728742867,579.6099853515625,2.1324099105376106,574.97998046875,-0.07031388772329072
6613,2017-06-29,559.6699829101561,572.0,557.77001953125,571.4400024414062,662700.0,-0.01643182366201501,1.2079075713812206,1.6577549301102235,25.162263553024673,32.745187108587494,22.35121812660418,39.551776764534,95.79521123991515,135.2934358718138,39.29881729114954,14.22998046875,-12.927092529492711,-34.91952209472663,-71.18023017485177,1.3411859853985106,-53.0498761347892,-16.78916805466406,47.879593351542894,6.134856881586982,-33.60475674466704,18.130354040062546,6,18.520019531250114,31.99502563476574,86.0950164794923,97.63500976562511,-18.010009765625,3,-0.05851662765565424,-2.005365141347684,569.02001953125,-4.911831763789563,578.77001953125,-2.0960958728742867,579.6099853515625,-0.05851662765565424
6614,2017-06-30,570.4600219726562,571.7100219726562,560.22998046875,562.530029296875,464900.0,0.019279288494970404,1.2013517862890248,-0.6737450736361685,29.035525618186938,31.314772485741496,8.829142322962412,26.062371708570254,82.37859658333844,123.35314777677559,39.66498548321173,12.040039062500114,-16.596596022899803,-21.567483520507835,-56.99408825829755,13.859121217281881,-39.28078588940264,-3.8541811516130338,33.107189750606835,40.975183874248145,4.311635040085051,17.71330236889485,6,4.394989013671875,21.204986572265625,71.54498291015625,83.93997192382812,-39.49005126953125,4,-0.053711063822639016,1.2079075713812206,559.6699829101561,-2.005365141347684,569.02001953125,-4.911831763789563,578.77001953125,-0.053711063822639016
6615,2017-07-03,571.7100219726562,575.6799926757812,568.0599975585938,570.8499755859375,227600.0,0.0021912140235129662,-1.3664572138030384,0.10845487781412354,29.87739430963569,30.18342731988726,4.0637994289885455,22.38770547374463,78.41435761198159,120.63872680285999,39.8934544638981,7.6199951171875,-20.215620688927856,-18.049484252929688,-52.520699889714024,16.42173138385465,-35.285092071321856,-0.8138764345375193,28.193414375245766,45.01135172207201,11.530449401603974,17.235607818392182,7,1.54498291015625,19.954986572265625,70.29498291015625,82.68997192382812,-38.550048828125114,0,-0.04171701685200557,1.2013517862890248,570.4600219726562,1.2079075713812206,559.6699829101561,-2.005365141347684,569.02001953125,-0.04171701685200557
6616,2017-07-05,516.8300170898439,543.3900146484375,514.469970703125,530.2999877929689,1858100.0,-0.09599272843504081,-2.1797628394837636,-15.66191185863317,19.783498313667238,29.677717935171778,53.8930462841854,74.21690167508666,129.41384231887116,173.64239930594704,40.36445628626316,57.24005126953125,-22.378089078953508,-68.57698974609366,-115.33435729401174,-21.81962219817558,-91.95567352005264,-45.198305972134676,79.70274591272596,3.599823486039185,-26.42010076863675,23.37868377395903,7,34.774963378906136,53.18496704101551,121.86747741699207,137.5699768066405,8.690002441406136,2,0.05042276318494765,-1.3664572138030384,571.7100219726562,1.2013517862890248,570.4600219726562,1.2079075713812206,559.6699829101561,0.05042276318494765
6617,2017-07-06,507.4800109863281,524.3699951171875,503.0,514.010009765625,900800.0,-0.018091066297123315,-1.7591951565969302,0.4847819585666902,16.221764509715527,28.2457869078063,59.019888013715786,79.84041064877738,135.02962491132064,181.12712016937132,40.93727133815682,21.3699951171875,-25.74455238529731,-72.9624954223633,-130.10130576669303,-15.823685078033577,-101.53190059452811,-44.3930902501985,80.84647278629723,6.1640223414895505,-18.113315677556677,28.569405172164835,7,38.389984130859375,56.79998779296875,130.57498168945312,146.91998291015625,26.45999145507801,3,0.04297699725872217,-2.1797628394837636,516.8300170898439,-1.3664572138030384,571.7100219726562,1.2013517862890248,570.4600219726562,0.04297699725872217
6618,2017-07-07,501.3900146484375,504.8900146484375,498.5,503.0,705200.0,-0.012000465448982367,1.3710565054920167,0.2465521673092651,17.707910811067933,26.979626183836864,59.05462815053431,82.47442213346062,137.13899188930236,185.37029165058948,41.33997699252415,8.980010986328125,-28.52485359565435,-74.17399139404301,-140.56741224805592,-7.780570540030055,-107.37070182104947,-40.97728096703656,76.69729107147282,3.744512726993785,-21.31021631897909,33.19671042700648,7,42.22998046875,60.639984130859375,136.66497802734375,153.00997924804688,23.929992675781364,4,0.07066353864391184,-1.7591951565969302,507.4800109863281,-2.1797628394837636,516.8300170898439,-1.3664572138030384,571.7100219726562,0.07066353864391184
6619,2017-07-10,507.5400085449219,512.760009765625,501.3399963378906,503.0,722500.0,0.012265888264241909,-1.9058499671917284,-2.8199067404655396,19.452821236554428,25.048690067611165,47.30708988683364,72.24555818196427,127.359468675284,177.395276405476,41.476967965343356,11.420013427734375,-28.81856627802449,-63.08299865722654,-134.35565907363468,8.189661759181604,-98.71932886543061,-27.446668449022468,59.405074374201035,11.712891167141288,-12.071212157312102,35.636330208204086,7,36.079986572265625,53.584991455078125,130.51498413085938,146.8599853515625,8.589996337890625,0,0.06722615759381911,1.3710565054920167,501.3900146484375,-1.7591951565969302,507.4800109863281,-2.1797628394837636,516.8300170898439,0.06722615759381911
6620,2017-07-11,499.5700073242188,509.3999938964844,499.5700073242188,508.0,671400.0,-0.01570319794798536,-1.3321459342441733,-1.8568230857649757,19.956507493945153,23.437001455645895,47.75095329797267,75.2154739880329,131.91000220037193,183.41614465947572,42.678990650276845,9.829986572265568,-30.507316211667103,-65.43049926757811,-140.58868820834226,9.727689673186092,-103.00959373796019,-27.85140479719604,57.79276398622693,2.383619904334451,-21.690937243326132,37.5790944703821,7,39.69500732421869,61.06500244140619,137.25498962402338,153.5449829101562,25.020019531250057,1,0.06285398026012357,-1.9058499671917284,507.5400085449219,1.3710565054920167,501.3900146484375,-1.7591951565969302,507.4800109863281,0.06285398026012357
6621,2017-07-12,493.1499938964844,506.5899963378906,492.0199890136719,501.9700012207031,693400.0,-0.01285107859481216,-1.6299611645137302,1.0462651230478577,20.647608590026294,21.98281049286932,45.5372664386955,76.17419878480132,135.06203406679776,187.86407500493453,44.00474506274833,14.57000732421875,-32.370885176930074,-65.90401153564449,-144.13494743842557,12.326924367136598,-105.01947948703503,-26.788543584253944,55.97198943049898,3.4930592569183383,-21.171345155384092,39.115467951390556,7,40.69999694824219,63.45500183105469,128.06500244140625,159.69500732421875,22.41000366210949,2,0.08113146049525266,-1.3321459342441733,499.5700073242188,-1.9058499671917284,507.5400085449219,1.3710565054920167,501.3900146484375,0.08113146049525266
6622,2017-07-13,506.80999755859375,510.739990234375,492.0299987792969,492.9599914550781,615800.0,0.0276994906847281,-1.3819225501908563,-1.5702941726006352,25.024021744546005,21.967450291927246,24.724839254389735,57.46070922027775,118.03358455486409,172.23248072073477,45.20895501161336,18.709991455078125,-35.77847741935523,-47.165507507324264,-125.10061633857254,30.769601323924064,-86.1330619229484,-8.197953091700128,33.175666678259745,71.31144525749365,45.326731731910634,38.967554415624164,7,27.039993286132812,49.79499816894531,114.40499877929688,145.2349853515625,3.380004882812557,3,0.03691723143344894,-1.6299611645137302,493.1499938964844,-1.3321459342441733,499.5700073242188,-1.9058499671917284,507.5400085449219,0.03691723143344894
6623,2017-07-14,506.30999755859375,510.9700012207031,498.1400146484375,507.5299987792969,545800.0,-0.0009865630165319939,2.167895532003873,-0.08808669191802343,25.75727213530729,21.603199904940613,18.841072153208415,52.23528010156417,114.82423844986249,170.7441940675344,46.73769958234117,12.829986572265625,-39.39117533912497,-42.33050689697268,-117.81995387795621,33.15894008401085,-80.07523038746444,-4.585783406480914,26.00115864255065,68.90064728395298,41.15831505803378,37.74472349049175,7,27.539993286132812,50.29499816894531,119.92750549316406,144.2550048828125,11.20001220703125,4,0.05457131997401432,-1.3819225501908563,506.80999755859375,-1.6299611645137302,493.1499938964844,-1.3321459342441733,499.5700073242188,0.05457131997401432
6624,2017-07-17,503.6600036621094,512.52001953125,501.4800109863281,502.8900146484375,437400.0,-0.00523393555186058,-5.150428861667673,-0.6311379042949696,22.807034796144237,20.817604403441564,12.313942245169414,50.36754374280383,113.41905299630946,171.4554104477943,47.78897045266374,11.040008544921875,-42.7000350150646,-40.473001098632835,-115.36974426522079,34.423742067955175,-77.92137268192687,-3.024629515338802,22.204565789039407,56.78047473371593,30.69345763920083,37.448371583294005,7,14.044998168945312,52.94499206542969,123.28749084472656,146.81500244140625,15.470001220703125,0,0.04300520888023618,2.167895532003873,506.30999755859375,-1.3819225501908563,506.80999755859375,-1.6299611645137302,493.1499938964844,0.04300520888023618
6625,2017-07-18,495.6900024414063,504.739990234375,494.5799865722656,504.010009765625,595100.0,-0.0158241694054585,1.0777171030049615,-10.805358487574734,21.699153167875735,21.030454942798062,9.349702388873311,53.09155570968022,117.134120690119,177.55010044852014,48.84988344551515,10.160003662109375,-44.89488869258844,-43.38450317382802,-116.94085732341586,30.171850975759867,-80.16268024862194,-6.606326099034106,24.759434139746133,17.902477874789074,-4.351456969255654,36.77817707479394,7,12.50498962402338,60.914993286132756,130.72250366210932,154.78500366210932,17.650024414062557,1,0.041235454297511964,-5.150428861667673,503.6600036621094,2.167895532003873,506.30999755859375,-1.3819225501908563,506.80999755859375,0.041235454297511964
6626,2017-07-19,493.4400024414063,500.3699951171875,491.8999938964844,497.0799865722656,447400.0,-0.004539127254772457,-1.5208332387228032,0.43749770751567674,22.86761628684056,21.768882918034183,8.86517840644882,50.71482807275589,114.8647639140641,177.80436825819373,49.71788649522198,8.470001220703125,-48.7601318813588,-41.04650268554684,-113.93286329237509,31.839857921281407,-77.48968298896096,-4.603322382132717,22.460722528949248,7.468509361721927,-15.562478539017441,36.44318030341411,7,8.88999938964838,61.38499450683588,132.97250366210932,157.03500366210932,18.190002441406193,2,0.06312829170707834,1.0777171030049615,495.6900024414063,-5.150428861667673,503.6600036621094,2.167895532003873,506.30999755859375,0.06312829170707834
6627,2017-07-20,502.55999755859375,506.5899963378906,491.1300048828125,495.5,489300.0,0.018482480285473724,1.044973075091028,-1.9395682246908708,29.464233981624105,23.07514104809598,-1.1467025334872005,37.911249092600656,101.33266468701731,166.59207869518013,50.02659476442255,15.459991455078125,-53.17827967864707,-28.354006958007858,-100.07854093317519,43.370527017159475,-64.21627394559152,7.508260029575808,9.020595818464983,53.43611429745416,27.100162514626568,35.862266987583666,7,-0.614990234375,51.385009765625,123.85250854492188,147.91500854492188,26.390014648437386,3,0.025867558228178433,-1.5208332387228032,493.4400024414063,1.0777171030049615,495.6900024414063,-5.150428861667673,503.6600036621094,0.025867558228178433
6628,2017-07-21,511.4599914550781,512.9000244140625,497.8399963378906,499.20001220703125,651300.0,0.017709316180595458,-1.0106831817302109,1.7365415704887137,28.492261248795444,24.079523271678312,-9.46320977290344,24.919928141333685,88.32380206871323,155.69896054133847,50.10836954151693,15.060028076171875,-50.400232006387455,-16.045512390136764,-84.42340058625848,52.33237580598495,-50.234456488197566,18.143431707924094,-20.329986572265625,93.3852472804755,66.05482819086666,34.18894409806085,7,-9.444976806640625,42.485015869140625,114.50001525878906,139.0150146484375,13.940032958984375,4,-0.0024830661926434905,1.044973075091028,502.55999755859375,-1.5208332387228032,493.4400024414063,1.0777171030049615,495.6900024414063,-0.0024830661926434905
6629,2017-07-24,498.25,514.0399780273439,498.239990234375,509.4599914550781,448100.0,-0.025828005466265958,-1.8138864355884274,-0.9143564787733207,25.36882229813415,24.68089158325487,2.559578002023386,33.82077112525906,97.32146381671646,166.78013746503802,50.159105181080754,15.799987792968864,-46.29770325802383,-25.41900482177732,-91.14007114187109,40.30206149831645,-58.279537981824205,7.441528338269563,-7.1199951171875,31.078146937448725,5.737043847342431,32.86053316004688,7,4.334991455078182,52.540008544921875,125.43000793457031,152.22500610351562,24.1300048828125,0,0.03865531312719517,-1.0106831817302109,511.4599914550781,1.044973075091028,502.55999755859375,-1.5208332387228032,493.4400024414063,0.03865531312719517
6630,2017-07-25,511.010009765625,511.3299865722656,498.5299987792969,501.4700012207031,341700.0,0.02560965331786247,1.5147417237999024,-0.8510272807210975,47.280370409243524,27.640087340945676,-9.394996355822855,16.50408644484196,80.8338317202506,152.03076021023276,50.57675450309201,13.079986572265625,-42.08658020888532,-9.228996276855469,-69.59984524147376,51.141852687762764,-39.414420759164614,20.956428205453676,-18.963605957031234,86.77445738323739,56.259084999824665,30.185424482309116,7,-8.425018310546818,33.8599853515625,109.52748107910156,139.46499633789062,18.52001953125,1,0.01589009013915743,-1.8138864355884274,498.25,-1.0106831817302109,511.4599914550781,1.044973075091028,502.55999755859375,0.01589009013915743
6631,2017-07-26,515.969970703125,517.22998046875,505.7699890136719,511.3399963378906,396900.0,0.009706191351858129,2.205594751825721,0.48532182580684374,54.137005873617746,30.874863355286976,-12.044093560868873,6.954640487363122,72.1176778775133,145.2224455493988,51.1240801188621,11.459991455078125,-38.23738898882294,-1.1290328979491733,-54.84797004390293,52.58990424800453,-27.988501470926053,25.730435675027707,-23.043823925781226,95.17237186112969,59.03304678900201,26.85946857297686,7,-11.78997802734375,25.565032958984375,102.96502685546875,134.50503540039062,12.470031738281136,2,-0.0050970870341005,1.5147417237999024,511.010009765625,-1.8138864355884274,498.25,-1.0106831817302109,511.4599914550781,-0.0050970870341005
6632,2017-07-27,529.010009765625,530.9199829101561,517.9199829101561,520.02001953125,708300.0,0.02527286431946818,1.0296743822602061,1.9416933065286888,62.60496336832067,34.969051270066245,-24.142763541123088,-9.735690668999723,55.75594746397144,130.41235168318212,51.01244941016772,14.950012207031136,-33.49357246490649,13.911506652832031,-34.371061013137705,62.19407431880177,-10.229777180152837,38.0527904858169,-34.62563296679684,94.22619734032035,51.758910428831186,24.141283832984872,7,-17.985015869140682,10.92498779296875,88.05999755859375,121.46499633789062,9.760009765625,3,-0.032853829912429466,2.205594751825721,515.969970703125,1.5147417237999024,511.010009765625,-1.8138864355884274,498.25,-0.032853829912429466
6633,2017-07-28,526.9199829101561,531.989990234375,522.3300170898439,529.4000244140625,680100.0,-0.003950826670358953,1.52219504227055,-0.2758669853081081,59.18481931718741,39.01102732795993,-21.033678500967767,-10.777585117094873,54.6178467221788,130.88087281795094,50.45970190066566,9.659973144531136,-28.306173430784554,13.458979797363213,-30.48532122890049,57.403280823626915,-8.513170715768638,35.431130310495064,-29.612757622421725,84.97775607638856,37.024882458039336,21.97215051313185,7,-15.359985351562386,13.015014648437614,82.42251586914074,120.69003295898449,13.080017089843864,4,0.003852632966514724,1.0296743822602061,529.010009765625,2.205594751825721,515.969970703125,1.5147417237999024,511.010009765625,0.003852632966514724
6634,2017-07-31,539.8200073242189,541.739990234375,523.0800170898439,528.0499877929689,623700.0,0.024481941912349647,1.3907739468395615,-4.745896192749518,68.22420557059523,44.18047759492876,-31.58666810890128,-27.5007567406235,38.25904008686973,116.33885626841754,49.61897957415171,18.659973144531136,-24.033352575183642,27.891004943847747,-9.304639941034452,65.08664982873,9.29318250140659,46.48882738628885,-39.0445055418204,95.55662279602119,40.111196606502844,18.597822442441117,7,-23.385009765625114,0.11499023437488631,68.1599884033202,107.07000732421864,0.8300170898436363,0,-0.02671257588549447,1.52219504227055,526.9199829101561,1.0296743822602061,529.010009765625,2.205594751825721,515.969970703125,-0.02671257588549447
6635,2017-08-01,547.8599853515625,548.8900146484375,538.4600219726561,542.6199951171875,472600.0,0.014893812600974554,1.8575131266513136,0.44519809168222363,74.4132005866564,49.90776473935274,-35.143843184525394,-39.44131021238621,26.786904302200355,106.71475103999308,48.95028852841279,10.429992675781364,-19.51598267320253,37.12348480224608,7.1743172930279115,67.0726523114642,22.14890104763697,52.09806855685514,-42.168744954926865,97.6112507316217,34.123839859357176,14.974583754609068,8,-27.8499755859375,-7.92498779296875,59.260009765625,99.030029296875,-6.700012207031364,1,-0.04650819762352143,1.3907739468395615,539.8200073242189,1.52219504227055,526.9199829101561,1.0296743822602061,529.010009765625,-0.04650819762352143
6636,2017-08-02,542.8900146484375,552.3800048828125,542.5,545.5700073242189,581700.0,-0.009071607410670368,-4.710949214133254,-0.5114499371010793,67.45357111222651,54.12880219830856,-25.056701614587496,-34.17084372352042,28.652692160876427,110.03804758430442,46.64761517708576,9.8800048828125,-14.153265489277032,30.85051422119136,-2.3102944963524124,64.01132293873513,14.270109862419531,47.43091857996325,-31.150945856549583,72.46087004266799,9.551579579118851,16.580404358771883,8,-17.780014038085938,-2.95501708984375,63.98248291015625,104.0,-2.3800048828125,2,-0.024609009175116436,1.8575131266513136,547.8599853515625,1.3907739468395615,539.8200073242189,1.52219504227055,526.9199829101561,-0.024609009175116436
6637,2017-08-03,529.2899780273439,543.719970703125,528.5399780273439,540.5499877929689,389400.0,-0.02505118210711743,-1.3793073758729373,4.201507663576765,59.866038181817274,57.61477741308877,-8.120200844272517,-19.871925410888593,41.44396895474881,121.71166824522663,44.295836582927365,15.179992675781136,-7.697666992227141,16.159979248046966,-17.794456678447204,50.114415174541136,-0.8172387152001193,33.13719721129405,-11.048359460908046,23.161277087535304,-37.37950427776319,16.97721796324708,8,-3.9799804687501137,6.290039062499886,76.35252380371082,117.60003662109364,11.030029296875,3,-0.0016058788588924067,-4.710949214133254,542.8900146484375,1.8575131266513136,547.8599853515625,1.3907739468395615,539.8200073242189,-0.0016058788588924067
6638,2017-08-04,536.8200073242189,537.8099975585939,530.0,530.0,259600.0,0.014226661394457718,-1.2903194050421405,-0.6056839617527908,63.66407943922535,61.86980598432112,-13.046594753953855,-25.941570758593002,32.86684399187163,112.2724268014681,41.734820387679065,8.52001953125,-0.901513084575754,21.918508911132903,-13.136088276910073,56.97310609917588,4.391210317111359,39.44580750515439,-13.116246947162722,46.89418415959989,-13.53887509580688,17.52729859402149,8,-11.365005493164176,-3.4150085449219887,55.497497558593636,110.07000732421864,14.72998046875,4,0.0036325252047719747,-1.3793073758729373,529.2899780273439,-4.710949214133254,542.8900146484375,1.8575131266513136,547.8599853515625,0.0036325252047719747
6639,2017-08-07,541.6599731445311,544.2000122070311,532.6500244140625,537.7899780273439,315100.0,0.009015993730258076,1.5809817373396111,0.5674473549968696,69.44419345161717,64.3324529890293,-12.383554194235671,-29.61254136946002,26.487343296354425,105.73479328429266,39.50837828770306,11.549987792968636,4.629390324956603,25.052476501464753,-11.770095414016282,61.875048416945845,6.6411905437241785,43.46376245920527,-13.368013646554004,55.03347457084635,-10.334130588949364,18.411285957740535,8,-12.584976196288949,-8.254974365234261,43.267532348632926,100.80004882812511,27.680053710937614,0,-0.003064603675428268,-1.2903194050421405,536.8200073242189,-1.3793073758729373,529.2899780273439,-4.710949214133254,542.8900146484375,-0.003064603675428268
6640,2017-08-08,530.969970703125,547.7100219726561,530.3499755859375,547.5800170898439,302500.0,-0.01973563300117387,1.0580899352023847,-4.292007065577672,64.8164078275344,65.51905320613116,1.6042207321597743,-17.338469558033353,35.21492126260807,114.5589538204681,37.03613411478322,17.360046386718636,9.708555463731955,12.792475891113327,-23.647063927930276,49.23201571015687,-5.427294018408475,31.012245800635128,21.4100341796875,10.192910815550206,-59.91679032583539,18.219769909521776,8,4.180023193359375,2.435028076171875,52.2900390625,111.49005126953125,32.59002685546875,1,0.01823088732893674,1.5809817373396111,541.6599731445311,-1.2903194050421405,536.8200073242189,-1.3793073758729373,529.2899780273439,0.01823088732893674
6641,2017-08-09,533.1599731445311,533.469970703125,522.8400268554689,526.72998046875,409500.0,0.004124531635011364,2.0155921286155496,-0.3871146730163535,62.77980599471931,65.5384801646199,2.3569042474091475,-17.26238783242809,31.13259000815765,110.35447416736781,34.42791223292963,10.629943847656136,17.137642947291624,12.981979370117074,-22.037712018401635,48.001670758635726,-4.527866324142224,30.491825064376428,18.779431152343818,41.49557022602838,-29.454082677613343,17.509845694259333,8,4.195037841796989,-11.404968261718636,49.30003356933605,109.30004882812511,36.730041503906364,2,0.015004877340691447,1.0580899352023847,530.969970703125,1.5809817373396111,541.6599731445311,-1.2903194050421405,536.8200073242189,0.015004877340691447
6642,2017-08-10,525.52001953125,533.4500122070311,525.260009765625,530.8300170898439,301800.0,-0.014329570856981944,-1.809598090432231,-0.8258170461988571,55.93450493431097,65.17733412207808,10.56026587759004,-8.589230686535075,36.98002180333572,115.93072170932328,32.0252102622544,8.190002441406136,19.61344319255045,4.406524658203125,-30.10550192216249,38.91855123856868,-12.849488631979625,21.662537948385932,25.255409667968706,10.77600804967201,-54.96721471659671,17.25601329018279,8,12.089996337890625,-3.7650146484375,35.28996276855469,95.28997802734375,37.8800048828125,3,0.028524108839365736,2.0155921286155496,533.1599731445311,1.0580899352023847,530.969970703125,1.5809817373396111,541.6599731445311,0.028524108839365736
6643,2017-08-11,533.9400024414061,535.5700073242189,525.0,525.0,373100.0,0.01602219248976766,-1.364654236617013,-1.683617053069518,65.69895654405762,64.89675089690724,3.621648313612127,-15.634708723981817,26.246183318993417,105.54817220553844,29.45508046498254,10.570007324218864,21.243168436578685,11.445007324218636,-22.782820086328,45.67283473476533,-5.6689063810547395,28.558921029491955,15.718010664062604,44.631997447664354,-24.442905680468904,17.113913705273337,8,3.6700134277344887,-12.184997558593636,21.13499450683605,81.13500976562511,1.25,4,0.011948917207252885,-1.809598090432231,525.52001953125,2.0155921286155496,533.1599731445311,1.0580899352023847,530.969970703125,0.011948917207252885
6644,2017-08-14,525.3200073242189,537.5399780273439,523.0399780273439,537.5399780273439,469600.0,-0.01614412682655897,1.3731644456875711,-1.366886729977556,56.53245763953873,62.91000168056081,11.140006573779488,-5.595692982835999,32.47795251303728,112.13331685417381,26.82973869946734,14.5,20.596385954674815,1.742012023925895,-31.327614068032517,34.81163811588431,-14.792801022053368,18.2768250699051,23.265286331249854,9.971777063342177,-54.51524791582304,16.534813045979217,8,12.290008544921761,-3.5650024414063637,27.504989624023324,87.50500488281239,18.260009765625,0,0.049931432466004066,-1.364654236617013,533.9400024414061,-1.809598090432231,525.52001953125,2.0155921286155496,533.1599731445311,0.049931432466004066
6645,2017-08-15,516.1300048828125,519.0,497.2900085449219,501.5400085449219,819100.0,-0.017494103238551162,1.1357605306729632,-1.193946916268755,50.07033850472465,60.978531390838384,17.160379097924192,5.4853765120278695,39.27296208711596,119.2119757451735,24.406517843709786,28.02999877929699,20.394831918824707,-8.469990539550736,-39.08283111139178,22.14285003229037,-23.776410825471316,6.836429746369788,31.425478100656278,46.80747980720445,-13.228071736846545,15.30642028592054,8,6.3700103759765625,5.625,36.24249267578125,96.69500732421875,37.3599853515625,1,0.10309422329503515,1.3731644456875711,525.3200073242189,-1.364654236617013,533.9400024414061,-1.809598090432231,525.52001953125,0.10309422329503515
6646,2017-08-16,524.5900268554689,528.239990234375,517.3300170898439,520.0,542200.0,0.016391261683337266,-1.1973778834983955,0.31460096008032823,47.97582743787058,59.6573968637332,6.516829538517868,-0.5494807855305908,28.892092134878453,108.73766791469905,21.53659254370439,12.1099853515625,18.067334047955796,-1.567469787597588,-28.447249991761623,25.312310416566447,-15.007359889679606,11.87242031448443,19.949527661687057,67.82618387442376,11.615039482142812,13.439890102082003,8,-2.090011596679801,-2.8350219726563637,25.359985351562386,88.23498535156239,49.440002441406136,2,0.07428652606440345,1.1357605306729632,516.1300048828125,1.3731644456875711,525.3200073242189,-1.364654236617013,533.9400024414061,0.07428652606440345
6647,2017-08-17,515.5599975585939,529.9099731445311,511.2699890136719,524.9600219726561,478100.0,-0.017213497845171344,-1.0734083541252823,-2.0479236200682482,45.108514541316545,57.59566743063222,14.96854798209381,10.018042446432332,35.76357193432182,115.79222278711052,19.202525705437058,18.63998413085926,13.792838721948215,-11.247499084472565,-36.290608429711256,13.795610260766125,-23.76905375709191,1.2740555881467799,26.144584200227996,45.391311468325156,-6.884408244261827,12.521554672619352,8,6.940017700195199,6.195007324218636,29.66749572753895,86.3000030517577,67.91998291015614,3,0.10538059071130501,-1.1973778834983955,524.5900268554689,1.1357605306729632,516.1300048828125,1.3731644456875711,525.3200073242189,0.10538059071130501
6648,2017-08-18,510.1900024414063,513.2000122070311,499.1000061035156,513.2000122070311,870400.0,-0.010415849062411553,8.368744423717073,0.32021297318354913,36.35693240209571,53.9193050917965,18.06338377449896,16.114198140043925,39.119891212085975,119.09027450991192,17.511180218907658,16.45999145507824,10.626230148087984,-16.55399475097653,-41.76682294537267,8.65883344341961,-29.160408848174654,-3.9475806537784024,28.849704924581545,32.04969857708372,-14.141917899871899,12.606414097198073,8,12.310012817382756,11.565002441406193,35.037490844726506,91.66999816894526,76.9400024414062,4,0.1042945210961228,-1.0734083541252823,515.5599975585939,-1.1973778834983955,524.5900268554689,1.1357605306729632,516.1300048828125,0.1042945210961228
6649,2017-08-21,517.510009765625,519.3900146484375,504.9599914550781,510.6300048828125,361900.0,0.014347610280856848,1.7124066404322935,-2.2857084921730553,35.93215121917537,50.70994324642327,7.775081983049176,10.868308867509654,29.591190103906115,109.63251368795363,15.668235362115796,14.430023193359375,9.293506316124194,-10.196987915039017,-32.07859807613363,11.684622246055653,-21.137792995586324,0.7438171655082897,19.024715671098875,61.986582354983085,21.37804668702431,10.940805080547332,8,-0.0950164794921875,4.2449951171875,27.717483520507812,84.34999084472656,70.77001953125,0,0.03416357624423183,8.368744423717073,510.1900024414063,-1.0734083541252823,515.5599975585939,-1.1973778834983955,524.5900268554689,0.03416357624423183
6650,2017-08-22,519.1300048828125,521.5900268554689,514.72998046875,519.1400146484375,262300.0,0.0031303647980087668,1.7942967953657525,-0.0014549067617678892,38.63375175770932,48.02704833119994,4.804176477103624,10.422185234389417,25.553319471056056,105.91645141051981,13.668797089237012,6.860046386718864,6.669918407067712,-8.982992553710915,-29.837383909436426,11.871398802014653,-19.41018823157367,1.4442031241518407,15.05003754040331,65.01142553197836,27.25749951854837,10.42719567786278,8,-1.7150115966796875,2.625,18.024993896484375,82.72999572753906,68.15997314453125,1,0.047098052466743257,1.7124066404322935,517.510009765625,8.368744423717073,510.1900024414063,-1.0734083541252823,515.5599975585939,0.047098052466743257
6651,2017-08-23,513.3400268554689,521.27001953125,508.0400085449219,517.5700073242189,291800.0,-0.011153233241932625,1.2751514070093755,422.5853658536585,41.75371853258065,46.45140539767434,8.366901813372579,16.86996401087356,28.806356380272177,109.49202503740901,12.229320068803114,13.230010986328125,2.5036419392383777,-14.641473388671784,-35.848441040554235,6.565494263210667,-25.24495721461301,-4.037989562730559,18.626613535049273,46.21887694003804,6.345651653987964,10.603483825941225,8,4.074966430663949,8.414978027343636,19.05996704101551,88.5199737548827,81.76995849609364,2,0.07821319452692976,1.7942967953657525,519.1300048828125,1.7124066404322935,517.510009765625,8.368744423717073,510.1900024414063,0.07821319452692976
6652,2017-08-24,511.6300048828125,518.7899780273439,511.010009765625,513.6699829101561,416700.0,-0.0033311681988472674,-3.7439289901189774,0.48226653584206014,36.142581528545485,43.167363729284105,8.827754779079896,18.141271002100666,28.026541101515477,109.31224305596834,11.860728067151683,7.779968261718864,-0.6376381553561714,-15.482495117187455,-37.90172490780924,6.936734673434387,-26.692110012498347,-4.272880221876562,18.256037596969918,55.71359367558012,16.03743652639023,11.209614895310919,8,5.7849884033203125,10.125,16.947494506835938,90.16999816894531,85.989990234375,3,0.12196318397775574,1.2751514070093755,513.3400268554689,1.7942967953657525,519.1300048828125,1.7124066404322935,517.510009765625,0.12196318397775574
6653,2017-08-25,528.9500122070311,536.8300170898439,515.239990234375,515.6199951171875,630300.0,0.033852602777246776,-2.0645827828339653,-6.534392484217763,43.85220008809561,41.75844622356821,-10.364453433226117,1.0341686002262804,8.217359741660744,90.24814936203302,11.098102077066486,25.200012207031364,-3.284245882097821,1.7360107421874318,-20.697925924606352,24.169947408981272,-9.480957591209517,12.95297907558438,-31.66000366210926,75.27455743801868,35.99021776963315,11.216968333396908,8,-11.889999389648324,-4.115005493163949,-1.0050048828123863,72.46499633789074,70.59997558593761,4,0.10309096701632336,-3.7439289901189774,511.6300048828125,1.2751514070093755,513.3400268554689,1.7942967953657525,519.1300048828125,0.10309096701632336
6654,2017-08-28,525.4000244140625,530.0,521.4500122070311,529.75,279700.0,-0.006711386163233857,2.525785910246454,-0.3263293330097693,47.1059194536201,41.42906632900103,-7.601277055989044,3.6348155124906043,9.804569432919152,91.91414966362015,11.03377655880154,8.549987792968864,-4.540153365636115,-1.0929779052734148,-22.733921200765508,20.54796539021868,-11.913449553019404,9.727493742472575,-27.319215698242203,60.29875205508615,16.618470227334903,10.820471647746043,8,-7.4350128173828125,-0.5650177001953125,2.579986572265625,76.01498413085938,69.8399658203125,0,0.11749139246347129,-2.0645827828339653,528.9500122070311,-3.7439289901189774,511.6300048828125,1.2751514070093755,513.3400268554689,0.11749139246347129
6655,2017-08-29,522.3800048828125,525.989990234375,519.4099731445311,520.6799926757811,265300.0,-0.005748038429609914,-2.103744116080441,-0.3908095973060455,44.446750189123506,41.0369466346958,-4.0247015250934055,4.899250891011661,10.68792447327678,93.025310332814,11.508515320038757,6.580017089843864,-7.988127748383704,-2.8389984130859602,-22.04687421384631,16.368877387674388,-12.442936313466134,6.764939487294214,-23.52421199951175,49.80893394149384,5.610548280356561,9.603937900380188,8,-4.4149932861328125,2.4550018310546875,4.3074951171875,74.96499633789062,77.45001220703125,1,0.12615342049481026,2.525785910246454,525.4000244140625,-2.0645827828339653,528.9500122070311,-3.7439289901189774,511.6300048828125,0.12615342049481026
6656,2017-08-30,529.530029296875,533.75,520.47998046875,522.489990234375,293200.0,0.013687400641734904,-1.3996291554456757,4.141169712418493,52.07621773172107,41.81113587807408,-11.622527437893154,-3.4814868483597365,1.8161593777454073,84.01816382298898,12.057145176143573,13.27001953125,-9.449343930616578,4.979025268554665,-12.491989423290306,22.450039960399636,-3.756482077367764,13.714532614477093,-29.914751929443412,71.72739844220895,22.338753844296953,8.735507345922475,8,-11.565017700195312,-4.6950225830078125,-5.8025360107421875,64.37997436523438,71.9599609375,2,0.1090777586441396,-2.103744116080441,522.3800048828125,2.525785910246454,525.4000244140625,-2.0645827828339653,528.9500122070311,0.1090777586441396
6657,2017-08-31,528.4400024414061,534.5999755859375,527.8599853515625,529.6599731445311,376300.0,-0.0020584797748226524,-4.663845719854877,-0.1732903315300319,46.91842611021058,42.98463517897574,-9.513814731780826,-2.5912581567307598,1.4970231971575458,83.17478118857377,11.772513982031205,6.739990234375,-9.38967099571255,3.9314971923827216,-13.49505843185068,21.358052816616066,-4.781780619733922,12.644775004499365,-28.080430279526297,61.139396886333685,10.688511898579627,8.713277812116683,8,-7.544998168945199,-3.604995727538949,-5.582504272460824,63.760009765625114,63.599975585937614,3,0.12616376996847212,-1.3996291554456757,529.530029296875,-2.103744116080441,522.3800048828125,2.525785910246454,525.4000244140625,0.12616376996847212
6658,2017-09-01,538.77001953125,540.510009765625,531.2000122070311,531.2000122070311,338800.0,0.01954813610271544,-1.4597063542615283,-6.205073043826389,57.39416841651743,45.369303756458194,-17.16891072094188,-13.457676820052711,-10.332352075974768,71.00049440797181,11.563911519098243,12.070007324218864,-9.404748256412404,14.164013671874955,-3.571651100053714,31.89967844380368,5.29618128591062,23.03184605783929,-37.681038470810904,91.7536150973524,34.68773777274952,8.867832385964354,9,-14.495010375976562,-13.935012817382812,-13.290023803710938,53.42999267578125,48.79998779296875,4,0.10923023452036018,-4.663845719854877,528.4400024414061,-1.3996291554456757,529.530029296875,-2.103744116080441,522.3800048828125,0.10923023452036018
6659,2017-09-05,540.0,549.4600219726561,537.7100219726561,541.3599853515625,502100.0,0.002282941559777374,-2.9562679819151794,-0.17965443008376938,64.38122835016289,48.23013448895303,-16.621077341390446,-15.61919915330941,-12.928404645059345,68.03043496296743,12.000957498412767,11.75,-8.215787423792904,15.476992797851608,-1.935223441160133,32.88920903686335,6.7708846783457375,24.18310091735748,-37.334177791353454,68.51911280822233,9.736099119134145,8.70610811950588,9,-11.249984741210938,-15.164993286132812,-14.25250244140625,45.584991455078125,48.55999755859375,1,0.11027775517216432,-1.4597063542615283,538.77001953125,-4.663845719854877,528.4400024414061,-1.3996291554456757,529.530029296875,0.11027775517216432
6660,2017-09-06,540.6500244140625,544.97998046875,537.510009765625,543.5700073242189,350700.0,0.0012037489149305802,1.6028093531682315,2.1470693833588483,60.68101426343466,50.33316734793681,-15.530680872021321,-16.344843296996487,-15.114374998501148,65.70436557119353,12.701842732652956,7.469970703125,-5.292367489616936,15.64301452636721,-3.0171723456035124,34.30320139833793,6.312921090381906,24.973107962352515,-35.176550219575404,69.59977590989246,11.466579802995476,9.33009343598535,9,-10.415008544921875,-15.815017700195312,-12.46502685546875,43.64996337890625,49.0999755859375,2,0.10097098558254047,-2.9562679819151794,540.0,-1.4597063542615283,538.77001953125,-4.663845719854877,528.4400024414061,0.10097098558254047
6661,2017-09-07,541.1599731445311,543.27001953125,535.0999755859375,540.5,287000.0,0.0009432141079088741,2.348333437558627,-0.22601952300323397,69.20189203393635,54.006424070758015,-13.05191696230986,-17.101526205686696,-17.158933145702463,63.5178943115086,12.898645681485432,8.1700439453125,-2.6410232577241004,15.75296325683587,-3.956556959864656,35.462483473536395,5.898203148485663,25.607723365186075,-33.047306083353874,61.57391316633445,1.753402129463403,9.854760108350261,9,-8.809967041015511,-16.32496643066395,-11.187469482421761,43.140014648437614,58.000000000000114,3,0.10841534270244924,1.6028093531682315,540.6500244140625,-2.9562679819151794,540.0,-1.4597063542615283,538.77001953125,0.10841534270244924
6662,2017-09-08,540.510009765625,544.4299926757811,537.3599853515625,541.22998046875,331400.0,-0.0012010559005858346,-1.0142414968351905,-1.090909090909279,74.47530362377756,57.40899113027823,-8.799914847385821,-16.096232197551444,-17.768452405857374,62.44722288004186,13.133626397635165,7.070007324218636,-0.349816264463243,14.353500366210938,-6.482008205462876,35.18900893788475,3.935746080374088,24.771254652047787,-29.916501409759007,50.98572058882578,-11.837544362030435,10.417754285836896,9,-6.075012207031364,-17.134994506835938,-7.987510681152344,43.78997802734375,58.03997802734375,4,0.11281933612143846,2.348333437558627,541.1599731445311,1.6028093531682315,540.6500244140625,-2.9562679819151794,540.0,0.11281933612143846
6663,2017-09-11,540.3200073242189,543.9299926757811,535.9600219726561,542.489990234375,257600.0,-0.0003515243713775318,2.156431670675398,3.0139877924718665,70.80824537002519,60.04258289876769,-7.629825268128684,-16.236186289832744,-18.56468250925559,60.76229666757547,13.50412676748498,7.969970703125,2.0902608755968686,13.844497680664176,-7.676846286649948,35.36584164797824,3.0838256970071143,24.605169664321238,-27.394508151345462,36.35107852513125,-25.480110509290093,10.760671983657035,9,-5.885009765625227,-16.9449920654298,-9.875000000000114,41.51998901367176,67.54998779296864,0,0.09572099867123796,-1.0142414968351905,540.510009765625,2.348333437558627,541.1599731445311,1.6028093531682315,540.6500244140625,0.09572099867123796
6664,2017-09-12,551.5499877929689,557.2000122070311,536.7100219726561,538.469970703125,432300.0,0.020783943434490304,-1.4686862298830796,-6.027705116305603,75.16298627040253,63.45549801890981,-16.494965323279416,-26.772991607348217,-31.018584575189607,47.564261791041076,14.35596882659137,20.489990234375,5.782382454553044,23.7629791259767,-0.48591816568887225,48.01187641764227,11.638530480143913,35.887427771809485,-36.43241725210851,74.4343210333437,12.468170433969178,12.124448645832786,9,-12.709991455078239,-24.3049774169923,-22.119987487793082,6.795013427734261,54.760009765624886,1,0.06530689933542422,2.156431670675398,540.3200073242189,-1.0142414968351905,540.510009765625,2.348333437558627,541.1599731445311,0.06530689933542422
6665,2017-09-13,569.3400268554688,571.1500244140625,551.25,551.25,802900.0,0.032254626881031756,-1.2001099913289044,1.383027769093281,86.63960206570589,67.29587405601922,-30.087192742258253,-42.55404406550247,-49.89135544002988,27.865845557314856,13.99288534439258,19.9000244140625,8.10634573775144,38.89251708984375,9.00766753702544,68.77736664266212,23.95009231343454,53.83494186625296,-50.85586098131478,94.97920913443632,29.73968326391592,14.942424776409174,9,-19.83502197265625,-35.12001037597656,-38.10002899169922,-10.995025634765625,25.92999267578125,2,0.033758333854162936,-1.4686862298830796,551.5499877929689,2.156431670675398,540.3200073242189,-1.0142414968351905,540.510009765625,0.033758333854162936
6666,2017-09-14,563.5599975585938,570.3300170898438,562.969970703125,570.0,637300.0,-0.010152156925974043,1.073241809726031,-0.35599739529736457,82.25864057527265,71.22256455213724,-21.20198882027387,-35.52623743584343,-43.514328707868344,31.450433926594087,14.308044873446818,7.36004638671875,10.338609374990028,31.163989257812545,-2.013171296878909,64.341149812504,14.575408980466818,47.75256953515827,-39.80924583044896,78.4312977297838,11.491642931654411,16.58858027734572,9,-12.384979248046875,-29.339981079101562,-29.282501220703125,-5.214996337890625,26.5,3,0.04647242982976851,-1.2001099913289044,569.3400268554688,-1.4686862298830796,551.5499877929689,2.156431670675398,540.3200073242189,0.04647242982976851
6667,2017-09-15,569.8900146484375,575.4600219726562,564.3499755859375,564.97998046875,693600.0,0.011232197312204706,-2.601285982787615,-0.762427378616853,79.45321330055903,73.67356953925297,-23.505889974660363,-39.608014018719814,-48.86005945789498,23.105395008936284,14.41512614059567,11.9000244140625,13.550051244577617,34.777505493164085,-1.360244511589599,70.91525549791777,16.708630490787186,52.846380495540984,-41.399335651700994,85.89871563488927,19.186638296110814,18.06887500237685,9,-14.610015869140625,-33.51499938964844,-40.33500671386719,-11.545013427734375,19.1099853515625,4,0.05136071477607884,1.073241809726031,563.5599975585938,-1.2001099913289044,569.3400268554688,-1.4686862298830796,551.5499877929689,0.05136071477607884
6668,2017-09-18,563.4000244140625,574.969970703125,563.4000244140625,571.4600219726562,897500.0,-0.011388145199172639,-1.8709552837832721,-1.6415359371503866,76.22857999861827,74.9899419446369,-14.700647619830647,-30.490534786434637,-41.2445744637198,27.473308103208637,13.910952054090853,11.5699462890625,15.426286526792296,25.62701416015625,-10.619764251683591,61.87379257199609,7.503624954236329,43.75040336607617,-29.273024260215607,68.87742565524204,1.2981690864351947,18.123389205919924,9,-8.120025634765625,-27.025009155273438,-33.71751403808594,-5.055023193359375,22.42999267578125,0,0.06238899867898007,-2.601285982787615,569.8900146484375,1.073241809726031,563.5599975585938,-1.2001099913289044,569.3400268554688,0.06238899867898007
6669,2017-09-19,535.1900024414061,583.8900146484375,533.4000244140625,567.0,2031400.0,-0.05007103434543658,-1.8533515915899343,3.946651016621876,56.56047777810419,74.53210455737796,14.254317189646486,-0.9360505722837615,-12.411918405443998,53.55482022882029,13.016045412292893,50.489990234375,17.49356224297469,-3.4670074462891307,-38.47419805620882,31.540183163630502,-20.970602751248975,14.036587858670714,40.270019531250114,3.545213653309382,-63.54383356920703,17.503595304959827,9,23.455017089843864,5.400009155273551,-5.507492065429574,23.15499877929699,52.210021972656364,1,0.13580222415260557,-1.8709552837832721,563.4000244140625,-2.601285982787615,569.8900146484375,1.073241809726031,563.5599975585938,0.13580222415260557
6670,2017-09-20,543.5800170898439,550.8499755859375,533.0,533.77001953125,673200.0,0.0156767028721847,-2.145359998709393,-0.30839353384180224,57.10527956579693,73.18803650536246,7.066777027477883,-7.8003404460488355,-19.81203262845463,43.25044986923706,12.226775368064793,17.8499755859375,17.942281190239214,3.700506591796966,-30.12313211812534,37.52414530171927,-13.211312763164187,20.61232594675812,40.309997558593636,20.78996668193867,-43.824029855089805,16.91181935496114,9,14.864990234374886,-2.990005493164176,-13.897506713867301,14.764984130859261,47.309997558593636,2,0.1154015572621423,-1.8533515915899343,535.1900024414061,-1.8709552837832721,563.4000244140625,-2.601285982787615,569.8900146484375,0.1154015572621423
6671,2017-09-21,553.489990234375,555.0,541.0,542.4000244140625,659200.0,0.018230937181219486,-1.015836606993769,1.1304759001287767,61.63060043879119,71.7608472625862,-1.0172230461602112,-15.334353106086382,-28.389573105074874,31.611210069826598,11.151267783231193,14.0,17.965240216527945,11.602981567382812,-20.299775392095853,43.50573852686142,-4.34839691235652,27.554360047122145,30.4000244140625,40.26328224883722,-23.766169038158772,15.951378479739306,9,4.95501708984375,-11.994979858398438,-31.36248016357422,3.95001220703125,29.67999267578125,3,0.07548470619890213,-2.145359998709393,543.5800170898439,-1.8533515915899343,535.1900024414061,-1.8709552837832721,563.4000244140625,0.07548470619890213
6672,2017-09-22,574.030029296875,575.3900146484375,553.489990234375,553.489990234375,729300.0,0.03711004611628543,-1.1324228593163124,1.8521282567777302,64.95335134189312,71.11030348168265,-18.218259852586016,-32.6329530046321,-47.77140069626057,9.348783091136056,10.41797086997912,21.9000244140625,19.038535538370752,29.02301940917971,-2.6246540815905064,60.67069289994993,13.199182663794545,44.846856154564875,7.824384765625041,80.62491154762276,19.271971923029255,15.823836745385108,9,-15.58502197265625,-32.53501892089844,-51.90251922607422,-17.08001708984375,16.1199951171875,4,0.0279253130386814,-1.015836606993769,553.489990234375,-2.145359998709393,543.5800170898439,-1.8533515915899343,535.1900024414061,0.0279253130386814
6673,2017-09-25,583.47998046875,588.97998046875,574.0399780273438,574.6900024414062,680300.0,0.016462468319732526,-1.9613404712216072,0.4279435886464128,67.23754446245799,70.22969883635547,-23.35853274080057,-39.83031315860387,-55.913332366480745,-1.9176601637240083,11.176076406125466,14.949951171875,19.890784338688036,35.746472167968705,0.7092023980129625,70.78374193792445,18.22783728299089,53.26510705294652,-50.47998046875,90.1750590944377,28.50053470482517,17.518634884977853,9,-22.489990234375,-39.43998718261719,-61.35247039794922,-27.319976806640625,6.02001953125,0,0.009460512298665957,-1.1324228593163124,574.030029296875,-1.015836606993769,553.489990234375,-2.145359998709393,543.5800170898439,0.009460512298665957
6674,2017-09-26,587.1300048828125,588.5800170898438,578.6300048828125,585.8699951171875,409000.0,0.006255612079664186,3.783620411397048,0.14334617921744264,67.99875396005301,68.15849349128291,-23.94929385139983,-40.70555682465283,-58.10052485354913,-7.499550623631535,11.975150907460883,9.95001220703125,20.79393632689414,36.30999755859375,-1.229928449846966,73.84992356703447,17.540034554373392,55.07996056281411,-53.01040527343753,96.69529076207837,34.535173785304295,18.76996300422037,9,-26.1400146484375,-40.16001892089844,-65.00249481201172,-30.970001220703125,-2.25,1,-0.002214139597972342,-1.9613404712216072,583.47998046875,-1.1324228593163124,574.030029296875,-1.015836606993769,553.489990234375,-0.002214139597972342
6675,2017-09-27,588.280029296875,590.25,582.4000244140625,588.8699951171875,304800.0,0.001958721926146545,3.6865867434318407,-0.46822321255570626,68.15660852431509,66.59160104117653,-24.730856783529475,-38.64682058391327,-57.487257260491674,-10.606022140036657,12.720399651276578,7.8499755859375,22.451162262982507,34.16502075195308,-4.418306868726518,72.74834837263268,14.873356941613338,53.45668456229282,-53.06322207031258,96.00005948604061,32.37096164596307,19.291663810339774,9,-26.655029296875,-39.13502502441406,-68.69503021240234,-32.120025634765625,14.41998291015625,2,-0.001495894538293796,3.783620411397048,587.1300048828125,-1.9613404712216072,583.47998046875,-1.1324228593163124,574.030029296875,-0.001495894538293796
6676,2017-09-28,587.2899780273438,589.97998046875,578.3599853515625,583.0499877929688,503800.0,-0.0016829591694870194,1.415800626847869,-7.186840471756673,67.97844396665167,65.3166266707424,-22.373533855497953,-34.89684775043463,-54.63652788219929,-11.672603621733288,13.932265336541223,11.6199951171875,22.864947401700192,30.286972045898438,-9.184654993807385,69.75859908560426,10.551158526045583,50.02278556575129,-49.87184308984388,91.94771168035916,25.615564447058404,19.735813519852904,9,-25.66497802734375,-38.14497375488281,-67.7049789428711,-31.129974365234375,19.1199951171875,3,0.00612991325543466,3.6865867434318407,588.280029296875,3.783620411397048,587.1300048828125,-1.9613404712216072,583.47998046875,0.00612991325543466
6677,2017-09-29,595.1099853515625,596.02001953125,585.1099853515625,588.77001953125,456800.0,0.013315410813727002,1.6740167845976632,1.4952784015661889,69.89033360793871,64.61237707177798,-29.323556755894174,-39.49072064992038,-60.7606344604626,-21.477866449160956,15.370278591269434,10.9100341796875,20.7352730577378,34.77348022460933,-5.7873168840899325,75.33427733330859,14.493081670259699,55.05387877895896,-55.57857581156259,95.85972492578884,24.672080638427417,20.280398554349627,9,-30.5999755859375,-41.594970703125,-75.52498626708984,-38.949981689453125,11.8900146484375,4,-0.020063522265304723,1.415800626847869,587.2899780273438,3.6865867434318407,588.280029296875,3.783620411397048,587.1300048828125,-0.020063522265304723
6678,2017-10-02,597.6199951171875,599.5399780273438,590.3599853515625,595.6500244140625,319100.0,0.0042177241642857854,2.1601008509297195,0.3107226062344764,67.85518116783668,65.86734411508161,-29.57960113920626,-39.385073365124526,-61.79752844877237,-25.834667820848836,16.682606555927944,9.17999267578125,19.35290931957752,34.340991210937545,-8.126026550890174,76.80800897276526,13.107482330023686,55.574500091851405,-54.69926897771256,90.93492174644754,19.32525568842638,21.233508880913842,10,-31.350006103515625,-40.230010986328125,-78.03499603271484,-43.17999267578125,5.94000244140625,0,-0.012499532753518783,1.6740167845976632,595.1099853515625,1.415800626847869,587.2899780273438,3.6865867434318407,588.280029296875,-0.012499532753518783
6679,2017-10-03,599.5499877929688,601.2899780273438,592.7999877929688,599.530029296875,317800.0,0.00322946469587726,3.8515075946497395,0.010131366959970257,63.34950147045176,66.56114654893213,-23.937308850028217,-38.604243346237354,-61.775743545314526,-29.552234743304552,17.530166707988407,8.489990234375,18.255362840379917,33.29348449707027,-10.62686993889156,77.2138389330321,11.333307279089354,55.25366171505118,-52.09972150246426,92.41172791035042,22.77672713476842,21.960177217980913,10,-28.404998779296875,-39.20001220703125,-78.60247802734375,-45.60498046875,-3.51995849609375,1,-0.01676255190991538,2.1601008509297195,597.6199951171875,1.6740167845976632,595.1099853515625,1.415800626847869,587.2899780273438,-0.01676255190991538
6680,2017-10-04,595.239990234375,601.1500244140625,589.3300170898438,599.9500122070312,337400.0,-0.007188720951291305,2.3248748830381745,-235.9908256880734,64.18336323695856,66.84478685983962,-12.883554039339515,-31.615765297007215,-55.93516571811415,-26.86337292304904,18.332019882366247,11.82000732421875,17.77871816387278,26.253988647460915,-17.75100107303922,70.25897836796105,4.251493787210848,48.25648350771098,-42.40575277018661,73.61539587686494,4.8826781422522885,22.00249486025006,10,-17.850006103515625,-34.8900146484375,-73.83998107910156,-41.29498291015625,10.72998046875,2,-0.017404719981067296,3.8515075946497395,599.5499877929688,2.1601008509297195,597.6199951171875,1.6740167845976632,595.1099853515625,-0.017404719981067296
6681,2017-10-05,599.8300170898438,601.0499877929688,591.02001953125,591.1599731445312,296400.0,0.007711220567793831,-1.2413459177828092,-1.8407650740582358,63.61650378984918,66.69624824294584,-11.408723721848105,-33.29190645657263,-59.06961737175811,-33.06893392165864,19.36711074212307,10.02996826171875,21.37033786822269,27.91051330566404,-16.10633168056404,71.92735829189212,5.90209081255,49.91893579877808,-42.150205569339846,90.97675155511462,23.406841411032758,22.008422493114058,10,-12.1650390625,-38.945037841796875,-78.43000793457031,-49.040008544921875,-1.77001953125,3,0.004784680718566969,2.3248748830381745,595.239990234375,3.8515075946497395,599.5499877929688,2.1601008509297195,597.6199951171875,0.004784680718566969
6682,2017-10-06,601.489990234375,603.739990234375,597.8400268554688,599.8200073242188,250000.0,0.002767405927073918,-1.0959226374388829,0.19261527631115805,68.11907853325307,66.79419647303419,-9.793791500794782,-31.778471611280793,-59.64509922442744,-36.17267716240599,20.430998459439174,5.89996337890625,24.76034062346548,26.521487426757858,-16.776675912371047,69.81965076588676,4.872405757193405,48.17056909632231,-39.449162063187146,84.3858140647965,16.27981602475998,21.649081669564424,10,-10.44000244140625,-35.69000244140625,-80.08998107910156,-56.6199951171875,-6.22998046875,4,0.00817965883063021,-1.2413459177828092,599.8300170898438,2.3248748830381745,595.239990234375,3.8515075946497395,599.5499877929688,0.00817965883063021
6683,2017-10-09,592.0399780273438,601.9600219726562,591.489990234375,601.0399780273438,198300.0,-0.015711004938501083,-1.0732786231402363,-5.389276707722671,82.918304164664,68.45192427354652,1.115451010761035,-19.241585495426648,-49.130667711020806,-28.143753263331746,21.46337218822701,10.47003173828125,26.888844417315,14.485476684570358,-26.198520593583794,55.16947396272451,-5.856521954506661,34.82747532364738,-24.995250408573384,18.80614842456151,-55.09247881075592,20.34199863907706,10,-0.989990234375,-24.569976806640625,-69.17497253417969,-50.504974365234375,15.59002685546875,0,0.02526860098620798,-1.0959226374388829,601.489990234375,-1.2413459177828092,599.8300170898438,2.3248748830381745,595.239990234375,0.02526860098620798
6684,2017-10-10,587.5700073242188,595.9400024414062,586.4199829101562,592.010009765625,339400.0,-0.007550116324946177,-1.824910123246611,0.4933336046006944,76.68322308064806,69.39932589091686,6.318899554624295,-12.579690520502254,-44.04214310058683,-25.29081057154235,21.51637185021637,9.52001953125,26.96024851113725,8.214505004882767,-30.776303112342703,47.20531312210824,-11.280899053729968,27.709909063495502,-16.12184819157585,6.639861014691424,-70.9207553104685,19.495404058612728,10,3.47998046875,-19.20001220703125,-63.01499938964844,-47.635009765625,21.57000732421875,1,0.02721376182421742,-1.0732786231402363,592.0399780273438,-1.0959226374388829,601.489990234375,-1.2413459177828092,599.8300170898438,0.02721376182421742
6685,2017-10-11,588.5599975585938,590.0,579.3599853515625,587.5499877929688,356500.0,0.0016848889869027772,4.470423949540277,-0.22747955185923432,73.85387943596297,70.05215205417366,6.0042055827964305,-12.707457953442145,-44.64851459030433,-27.906253799923093,20.60301912314842,10.6400146484375,25.899842526477983,8.243496704101517,-30.655258326480066,47.1422517346831,-11.205880811189218,27.69287421939225,-13.236818693742975,37.73589156873839,-42.702578368565845,19.449377515290767,10,2.989990234375,-20.19000244140625,-61.767486572265625,-48.625,30.030029296875,2,0.012692047997260536,-1.824910123246611,587.5700073242188,-1.0732786231402363,592.0399780273438,-1.0959226374388829,601.489990234375,0.012692047997260536
6686,2017-10-12,589.75,593.3599853515625,581.4600219726562,587.6900024414062,233200.0,0.0020218880765638936,1.56465605124866,2.0395818225767464,64.51251918616838,69.4546171184214,5.810936484597846,-12.474334265928064,-45.27293944382973,-30.505195977362973,19.72100139054045,11.89996337890625,24.40121773937051,8.123999023437477,-30.158062519638975,46.40606056651393,-11.017031748100749,27.265029794975703,-11.016803770806291,42.61695064615138,-36.236541947726025,19.141030771538222,10,1.79998779296875,-21.3800048828125,-62.214988708496094,-49.81500244140625,39.67999267578125,3,0.02750312963649848,4.470423949540277,588.5599975585938,-1.824910123246611,587.5700073242188,-1.0732786231402363,592.0399780273438,0.02750312963649848
6687,2017-10-13,599.1599731445312,600.2899780273438,587.0,590.0900268554688,294500.0,0.015955867985640193,1.3459893336206432,4.402891766169891,64.48630488449909,69.08029753138388,-3.3124723909159,-20.637117972042688,-53.55789239819603,-40.03682005964481,18.68693984594102,13.28997802734375,22.988271641153915,16.070474243164085,-22.5588639456912,54.69981243201937,-3.2441948512636145,35.385143337591785,-19.79998779296875,87.61042349147534,9.76813447822424,19.31466909442765,10,-7.6099853515625,-30.78997802734375,-70.56746673583984,-59.2249755859375,35.49005126953125,4,-0.0018358629335076815,1.56465605124866,589.75,4.470423949540277,588.5599975585938,-1.824910123246611,587.5700073242188,-0.0018358629335076815
6688,2017-10-16,598.5499877929688,603.739990234375,594.1799926757812,599.2999877929688,271400.0,-0.0010180675928018745,-1.0147539296647887,-0.08269067711067146,61.17852299272908,68.83907770052582,-2.857154844337515,-18.191450744328222,-52.04953195067014,-39.706392115737344,17.765181943579446,9.55999755859375,21.658308161141804,13.702990722656295,-24.348629941969534,51.754611387282125,-5.322819609656676,32.72880105496927,-17.0899658203125,78.71205331437355,3.120100446046578,19.025810332312933,10,-7.0,-30.17999267578125,-69.64498138427734,-58.614990234375,33.85003662109375,0,-0.0054965802262813,1.3459893336206432,599.1599731445312,1.56465605124866,589.75,4.470423949540277,588.5599975585938,-0.0054965802262813
6689,2017-10-17,607.8699951171875,609.6199951171875,598.6500244140625,600.0,388700.0,0.015570975715135216,-1.0756909076210603,-10.493326822916666,66.53161672600211,69.09999475486399,-12.150624027614526,-22.964684340224494,-60.50037276741887,-49.51566304805169,19.288368991439263,11.07000732421875,19.449070456988807,19.388998413085915,-11.992424096503441,50.77042092267527,3.6982871582912367,35.07970966788059,-23.736376953125045,94.21678970511114,20.330313657329526,15.690711254794664,10,-13.3800048828125,-36.55999755859375,-78.9649887084961,-72.28997802734375,30.3699951171875,1,-0.00039480519897805433,-1.0147539296647887,598.5499877929688,1.3459893336206432,599.1599731445312,1.56465605124866,589.75,-0.00039480519897805433
6690,2017-10-18,606.3099975585938,610.780029296875,603.8699951171875,608.7999877929688,308600.0,-0.0025663342015967983,1.1426219269857492,-0.31639031502536025,65.8977236784377,69.35346363137381,-9.895866038390977,-17.3538954680256,-57.726792223492225,-48.59117499268757,20.944070482241074,6.9100341796875,17.495314537401782,14.692501831054642,-9.511859466314604,38.89686312842389,2.590321182369962,26.794682479739322,-18.60828662109384,84.75432939408259,12.609162878036756,12.102180648684637,10,-11.239990234375,-34.41998291015625,-73.26749420166016,-72.90499877929688,26.66998291015625,2,0.004667607496559922,-1.0756909076210603,607.8699951171875,-1.0147539296647887,598.5499877929688,1.3459893336206432,599.1599731445312,0.004667607496559922
6691,2017-10-19,595.27001953125,603.2899780273438,588.739990234375,602.0,578800.0,-0.018208471032636786,2.12569001009611,2.702814001372684,50.12693082995916,67.35433610878562,0.4796983527269276,-3.186761680712948,-45.64709639375042,-38.215201713699685,21.956295707778203,17.57000732421875,16.03968155091104,1.5635223388671875,-14.69199309901046,17.819037776744835,-6.564235380071636,9.691280057806011,15.510009765625,34.777162921059926,-32.94855360421731,8.127757718938838,10,-0.20001220703125,-23.3800048828125,-53.407508850097656,-61.865020751953125,42.67999267578125,3,0.03917551121184015,1.1426219269857492,606.3099975585938,-1.0756909076210603,607.8699951171875,-1.0147539296647887,598.5499877929688,0.03917551121184015
6692,2017-10-20,590.0599975585938,598.3099975585938,588.739990234375,597.6799926757812,372100.0,-0.008752367499977431,1.1554058698192315,1.132246245374737,44.25007172149222,63.057865837322076,4.355943926655414,3.4633270595668364,-39.19016457865246,-33.593493589356626,21.876197885055127,9.57000732421875,14.617208464943587,-4.447998046875,-17.969396618498536,9.073400524748536,-11.208697332686711,2.312701238936711,20.72003173828125,5.98913332447162,-56.37177547748587,6.760699285811767,10,5.010009765625,-18.16998291015625,-47.36248016357422,-56.654998779296875,74.15997314453125,4,0.06672202026926599,2.12569001009611,595.27001953125,1.1426219269857492,606.3099975585938,-1.0756909076210603,607.8699951171875,0.06672202026926599
6693,2017-10-23,589.0,594.2899780273438,586.780029296875,592.4600219726562,283200.0,-0.001796423351827836,1.1095556908094948,0.4540714159844929,41.86835323462194,59.1895469655414,5.519842374748237,5.22601493389061,-37.14130860676414,-33.42231305849634,21.109139465091896,7.50994873046875,12.842888768785997,-5.78399658203125,-18.562526344947514,6.994533180885014,-12.173261463489325,0.6052682994268253,21.339228515624995,9.2498779296875,-47.27286720489386,6.389264881458105,10,6.07000732421875,-17.1099853515625,-43.17249298095703,-55.704986572265625,99.91998291015625,0,0.07750428593219438,1.1554058698192315,590.0599975585938,2.12569001009611,595.27001953125,1.1426219269857492,606.3099975585938,0.07750428593219438
6694,2017-10-24,585.8300170898438,590.9299926757812,576.9199829101562,587.969970703125,422100.0,-0.005381974380570864,2.4764302752640943,0.6184797756178447,42.617303435997286,55.718816298878544,9.406215563616229,8.741809558136083,-32.721023920878224,-31.13219932574691,20.248410124947082,14.010009765625,10.219242100000429,-8.888980102539108,-21.84345155317169,4.065491348093474,-15.366215827855399,-2.411744377222817,23.56684345703127,26.31429998035197,-26.887774423909597,6.477235725316263,10,8.019989013671875,-13.94000244140625,-40.00251007080078,-52.535003662109375,100.92999267578125,1,0.07949406135854709,1.1095556908094948,589.0,1.1554058698192315,590.0599975585938,2.12569001009611,595.27001953125,0.07949406135854709
6695,2017-10-25,587.4000244140625,587.8800048828125,578.0,586.0499877929688,280100.0,0.00267997077380544,7.55412582239015,-0.6308719089586721,39.762795939561926,52.9688470492556,8.553895767553627,7.486321762991793,-32.70044075935948,-33.507950940493174,19.264756788233115,9.8800048828125,7.029442375354392,-7.27497253417971,-20.327138353453734,5.777193285094313,-13.801055443816722,-0.7488896245426986,20.048223474609358,39.74229595922657,-8.322910545102275,6.526082909637039,10,6.449981689453125,-15.510009765625,-37.782508850097656,-49.8900146484375,91.0,2,0.08655084049583728,2.4764302752640943,585.8300170898438,1.1095556908094948,589.0,1.1554058698192315,590.0599975585938,0.08655084049583728
6696,2017-10-26,590.8900146484375,596.6500244140625,560.8200073242189,575.7999877929688,1417300.0,0.00594141996820019,1.6929691567713039,11.177494461774945,41.5254319994847,50.41763895092067,5.858730821756467,4.5111551672869155,-34.7992255072395,-37.58096468698534,18.95390185764102,35.830017089843636,4.967288706765203,-3.9649841308594205,-16.683350279567208,8.753382017848367,-10.324167205213257,2.394198943494416,14.726537341523454,80.20809591101785,35.21962607337467,6.359183074353874,10,-5.089996337890625,-15.0,-41.37250518798828,-53.3800048828125,118.8800048828125,3,0.0712314724853742,7.55412582239015,587.4000244140625,2.4764302752640943,585.8300170898438,1.1095556908094948,589.0,0.0712314724853742
6697,2017-10-27,583.1699829101562,592.9000244140625,577.9099731445312,589.3699951171875,490700.0,-0.013065090874609608,1.2609308041776177,-0.41086820231763305,42.70678804789674,48.36522395705042,12.373230446287948,11.900976549740335,-25.457902710355143,-30.54091233231179,18.33182134033414,14.99005126953125,3.146466542037615,-11.088015747070358,-24.83529393038475,2.6592624362440347,-17.961654838727554,-4.214376655413162,18.86284550654534,62.37779772723776,13.495915779093394,6.87363909165721,10,2.630035400390625,-1.03497314453125,-33.199974060058594,-45.65997314453125,129.59002685546875,4,0.09393492618311683,1.6929691567713039,590.8900146484375,7.55412582239015,587.4000244140625,2.4764302752640943,585.8300170898438,0.09393492618311683
6698,2017-10-30,590.1500244140625,591.5399780273438,581.219970703125,583.27001953125,380100.0,0.01196913714432668,1.1366669194025325,-1.1096760220907453,52.03728426359242,46.75474257233823,4.555397038029355,4.566749127819776,-30.528999475178466,-38.04254451145903,17.50847967905139,10.32000732421875,2.5748329341581666,-3.7344757080078352,-17.503042364709927,10.034090948694256,-10.618759036358824,3.1498076203431538,8.585778315240418,81.85878621352238,26.49205832768343,6.8842833283510325,10,-4.350006103515625,-4.350006103515625,-40.180015563964844,-52.6400146484375,108.5,0,0.12551036723687958,1.2609308041776177,583.1699829101562,1.6929691567713039,590.8900146484375,7.55412582239015,587.4000244140625,0.12551036723687958
6699,2017-10-31,589.5,593.4299926757812,587.7000122070312,591.25,189000.0,-0.0011014562182012355,-1.1420585483834167,-0.2543602845939568,50.74627010316272,45.071247730641005,2.598907656065876,4.664395073269816,-28.17420717584912,-38.04134224025813,16.493862836195177,5.72998046875,1.2389217787597318,-3.8820007324218295,-17.512846248109668,9.748844783266009,-10.697423490265805,2.9334220254221464,6.202539096896203,80.04459669630121,21.520395812980738,6.815422757843945,10,-7.44500732421875,-3.699981689453125,-36.985008239746094,-49.44500732421875,112.84002685546875,1,0.16865137050068912,1.1366669194025325,590.1500244140625,1.2609308041776177,583.1699829101562,1.6929691567713039,590.8900146484375,0.16865137050068912
6700,2017-11-01,584.8800048828125,594.8300170898438,579.5999755859375,592.9400024414062,357000.0,-0.007837141844253659,1.5726363106806127,4.605712890625,46.33338908995995,44.64974309286332,4.3129286835445555,8.926096343189442,-21.92020557426372,-34.193995890218275,15.917444479312582,15.23004150390625,0.0024963252942598047,-7.9839965820312955,-22.096440539182822,6.128447375120231,-15.040218560607059,-0.9277746034555321,-24.059997558593636,67.15039375578102,6.340813831756009,7.056221978575737,11,-5.31500244140625,0.920013427734375,-30.90001678466797,-44.82501220703125,137.010009765625,2,0.17418958424339603,-1.1420585483834167,589.5,1.1366669194025325,590.1500244140625,1.2609308041776177,583.1699829101562,0.17418958424339603
6701,2017-11-02,602.7000122070312,603.4099731445312,576.1300048828125,583.52001953125,420400.0,0.030467800532502753,1.6485515941797109,-2.379652417553292,52.36570156919432,45.551479742607995,-13.792753226457421,-9.13629643538502,-37.67878984323875,-52.69183158115618,15.031961659790156,27.27996826171875,-2.143219932880015,9.692510986328102,-4.772146439650214,24.15716841230642,2.460182273338887,16.924839699317317,-41.199804687499864,97.39750086697767,38.326595507635275,7.232328712989169,11,-20.58502197265625,-16.899993896484375,-47.31501007080078,-62.010009765625,105.90997314453125,3,0.12560147780622222,1.5726363106806127,584.8800048828125,-1.1420585483834167,589.5,1.1366669194025325,590.1500244140625,0.12560147780622222
6702,2017-11-03,606.4099731445312,611.4299926757812,597.739990234375,601.1199951171875,372700.0,0.006155568047716553,-1.2722018771495287,0.275807093191618,55.043622252753714,47.01539852240042,-16.695255146381896,-13.132052870842585,-39.1865880240332,-57.00585044578111,13.716404706784433,13.69000244140625,-4.206970902099783,13.156472778320335,-2.0632396185194466,28.376185175160117,5.546616579900501,20.76632897674017,-43.23337499999991,85.77897658012812,27.986630448465405,7.609856198419866,11,-20.28497314453125,-20.28497314453125,-51.02497100830078,-65.719970703125,104.6400146484375,4,0.1704458220743741,1.6485515941797109,602.7000122070312,1.5726363106806127,584.8800048828125,-1.1420585483834167,589.5,0.1704458220743741
6703,2017-11-06,607.0,613.0,602.0599975585938,605.9099731445312,285200.0,0.0009729834296905437,-1.4891990417664827,0.20605508186129154,49.37130053545752,47.76584264456267,-16.163201826904242,-13.22173225292181,-38.08055316317473,-58.27656474292519,12.878634199736272,10.94000244140625,-4.337785422297884,12.998498535156273,-3.3952860296410563,29.392283099953602,4.801606252757551,21.195390817554994,-40.92819818359362,83.72660484242101,29.280059489447012,8.196892282398677,11,-20.089996337890625,-20.089996337890625,-47.98748779296875,-63.42498779296875,101.21002197265625,0,0.17423395348537896,-1.2722018771495287,606.4099731445312,1.6485515941797109,602.7000122070312,1.5726363106806127,584.8800048828125,0.17423395348537896
6704,2017-11-07,603.5599975585938,609.8800048828125,598.8400268554688,606.2000122070312,215500.0,-0.005667219837572124,1.20799560546875,-2.4219721149000506,48.0652896053974,48.688341940766605,-11.112292387926459,-8.98293815244051,-32.83504878952522,-55.23759421253999,12.530563013870669,11.03997802734375,-3.651000841740938,8.758996582031273,-7.872036933369259,25.390030097431804,0.44347982433100697,17.07451333973154,-33.7339398874999,74.39651833041428,22.80122355498905,8.31551675770027,11,-16.649993896484375,-16.649993896484375,-41.730010986328125,-58.225006103515625,97.66998291015625,1,0.15754859043029512,-1.4891990417664827,607.0,-1.2722018771495287,606.4099731445312,1.6485515941797109,602.7000122070312,0.15754859043029512
6705,2017-11-08,596.030029296875,609.4000244140625,595.4400024414062,603.3200073242188,292200.0,-0.012475923341801254,-2.2963328601384996,2.7613399916770702,50.56246973540614,49.692457244757875,-2.491419970819379,-0.9113657596286657,-23.452492794647355,-48.205215223800224,12.842853871360346,13.96002197265625,-2.818007864285846,0.855526733398392,-15.518900557476968,17.229954024273752,-7.331686912039345,9.042740378836129,-22.750056239468677,53.97349348925139,0.24045710415397537,8.187213645437694,11,-1.46502685546875,-9.120025634765625,-30.282546997070312,-46.74003601074219,101.02996826171875,2,0.1783634923294144,1.20799560546875,603.5599975585938,-1.4891990417664827,607.0,-1.2722018771495287,606.4099731445312,0.1783634923294144
6706,2017-11-09,605.969970703125,606.77001953125,591.510009765625,595.9199829101562,437100.0,0.016676913775595992,1.6197249508840865,-1.3786033037784977,61.004273053253165,51.72551113424193,-11.250417159508515,-10.091224975328487,-31.616649057217955,-58.40382072794171,13.042034429163424,15.260009765625,-1.480860560554106,9.984469604492233,-6.858716805243716,26.827656014228182,1.5628763996242014,18.406062809360265,-29.512395490311178,67.28695909023777,7.2042180352528575,8.42159320486799,11,-11.40496826171875,-19.059967041015625,-37.09999084472656,-56.67997741699219,98.4300537109375,3,0.19129668061076854,-2.2963328601384996,596.030029296875,1.20799560546875,603.5599975585938,-1.4891990417664827,607.0,0.19129668061076854
6707,2017-11-10,598.0599975585938,607.7899780273438,594.780029296875,604.219970703125,447800.0,-0.013053407803942929,-1.045603950039107,-0.6129333956844144,55.72403517120163,52.135150123976274,-1.1244195999166777,-2.390443825809939,-21.951052305439248,-50.62246136507997,12.761228935741483,13.00994873046875,-0.14384209614343035,2.1294952392578352,-14.677189994115452,18.936180472631122,-6.273847377428751,10.532837855944422,-18.67902836280507,30.479249741544823,-34.54499963800491,8.403342616686626,11,-3.4949951171875,-11.149993896484375,-23.785018920898438,-48.77000427246094,102.95001220703125,4,0.18484765448994578,1.6197249508840865,605.969970703125,-2.2963328601384996,596.030029296875,1.20799560546875,603.5599975585938,0.18484765448994578
6708,2017-11-13,595.260009765625,600.5599975585938,588.5599975585938,598.1799926757812,360000.0,-0.004681784109284881,2.125002980235081,0.47402526628684666,55.985779893643645,52.71731787847416,2.7677006982105468,0.15855881854793097,-17.724798128277598,-48.05841015657063,12.407965659243656,12.0,0.8400743250850837,-0.5059936523437045,-17.26907234132716,16.25708503663975,-8.887532996835489,7.87554569214808,-13.18951810549936,31.425937642245934,-36.90467703822848,8.38153934449173,11,-0.69500732421875,-8.350006103515625,-16.83502197265625,-44.74501037597656,105.6400146484375,0,0.19452000155853644,-1.045603950039107,598.0599975585938,1.6197249508840865,605.969970703125,-2.2963328601384996,596.030029296875,0.19452000155853644
6709,2017-11-14,607.6300048828125,633.239990234375,602.1500244140625,602.1500244140625,692400.0,0.020780826721516155,-10.346743295019158,-1.8767166238163917,61.29283945502394,54.37947903014794,-7.554541067466744,-12.89128027115271,-28.53503192739572,-60.52055858349297,11.57173154165292,37.97998046875,2.724703035207085,11.876000976562523,-4.850900582048325,28.60290253517337,3.5125501972571556,20.23945175586789,-23.08515255549696,42.68131255660575,-28.0566032281329,8.363450779305413,11,-2.94500732421875,-10.600006103515625,-28.370010375976562,-57.11500549316406,98.27996826171875,1,0.16552839109589668,2.125002980235081,595.260009765625,-1.045603950039107,598.0599975585938,1.6197249508840865,605.969970703125,0.16552839109589668
6710,2017-11-15,609.1400146484375,611.5,601.3300170898438,601.3300170898438,356300.0,0.0024850809760723624,-1.6043498308051798,1.4251871157444533,60.41785998492064,55.27416329856198,-5.879683252562359,-14.944619873303623,-28.456530465805372,-62.18880456088095,10.598493502910486,10.16998291015625,3.569491990378765,13.244509887695358,-3.9010262911449445,30.39004606653566,4.671741798275207,21.81727797711551,-20.58001708984375,46.06092315005936,-22.50918202416225,8.572768089420137,11,1.759979248046875,-12.110015869140625,-29.430023193359375,-58.62501525878906,100.95001220703125,2,0.15118029288136947,-10.346743295019158,607.6300048828125,2.125002980235081,595.260009765625,-1.045603950039107,598.0599975585938,0.15118029288136947
6711,2017-11-16,618.5900268554688,619.75,606.5700073242188,609.239990234375,285400.0,0.015513694683947588,1.2587852573992815,1.197188161833087,69.82762272980106,56.91683001823391,-14.347446130397202,-23.777038699557806,-36.19190950471261,-71.73029620580178,11.074273172432099,13.17999267578125,4.936806420473772,21.52852172851567,1.6138951765759657,41.443148280455375,11.571208452545875,31.485835004485466,-25.56203002929692,67.21135680300313,-2.053548418331161,9.957313275969831,11,-7.690032958984375,-21.560028076171875,-38.630035400390625,-68.07502746582031,95.88995361328125,3,0.12685295154533627,-1.6043498308051798,609.1400146484375,-10.346743295019158,607.6300048828125,2.125002980235081,595.260009765625,0.12685295154533627
6712,2017-11-17,629.4299926757812,630.8300170898438,618.1099853515625,622.280029296875,384200.0,0.017523667291269085,1.5567871623901215,0.764698970566156,71.07749667738506,59.328629589559185,-24.114522601067506,-33.21945165989905,-45.134975317295925,-82.44395660885493,11.779498817632348,12.72003173828125,7.503624014358252,30.399987792968773,6.09918980722864,54.700785778708905,18.24958880009865,42.550386785838896,-32.3807965087891,91.47269878435107,22.81764687472561,12.150398992870093,11,-18.529998779296875,-32.399993896484375,-49.470001220703125,-78.91499328613281,77.57000732421875,4,0.11910781597739684,1.2587852573992815,618.5900268554688,-1.6043498308051798,609.1400146484375,-10.346743295019158,607.6300048828125,0.11910781597739684
6713,2017-11-20,634.6500244140625,637.3900146484375,624.9400024414062,628.780029296875,490300.0,0.008293268193481307,1.1938394691274374,0.8209825430022621,73.09467048467282,62.10967190947867,-27.937900065803774,-36.727165629138426,-48.352214570303204,-87.3567529971424,12.796378691252535,12.45001220703125,8.553158585671554,33.3375183105469,4.797609871789746,61.87742674930405,19.067564091168265,47.60747252992553,-33.9817488403321,92.40157953443341,24.146770015342298,14.269954219378603,11,-21.675018310546875,-35.545013427734375,-54.690032958984375,-84.13502502441406,83.72998046875,0,0.10456154226548575,1.5567871623901215,629.4299926757812,1.2587852573992815,618.5900268554688,-1.6043498308051798,609.1400146484375,0.10456154226548575
6714,2017-11-21,632.4000244140625,633.47998046875,625.47998046875,633.47998046875,505400.0,-0.003545261031191682,13.815417655702499,-0.18397903799363655,74.9109236298109,64.81505567552365,-23.6542171615024,-32.474346934471214,-44.44630526344827,-84.98176833186176,14.01782641897215,9.1700439453125,9.114316852439856,28.759017944335938,-1.9768288612953029,59.49486474996718,13.39109454152026,44.126941347151615,-27.325140151367236,86.16197844643006,17.033511995238086,15.367923402815629,11,-19.425018310546875,-33.295013427734375,-52.440032958984375,-81.88502502441406,78.969970703125,1,0.10831751637496745,1.1938394691274374,634.6500244140625,1.5567871623901215,629.4299926757812,1.2587852573992815,618.5900268554688,0.10831751637496745
6715,2017-11-22,638.239990234375,642.0800170898438,633.0,633.0,421600.0,0.009234607202495582,-2.465661836649117,-4.852040239629253,71.3069818057805,65.95980109247112,-25.565524410566468,-36.16438780018302,-49.10187347672627,-90.6814804374419,15.446694886676166,9.67999267578125,10.424474341893983,32.056985473632835,-1.3192537827285378,65.43322472999421,15.368865845452206,48.745105101813465,-29.2872903253907,89.18607209399858,22.657175001840898,16.68811962818067,11,-22.91998291015625,-36.78997802734375,-55.339996337890625,-84.78498840332031,98.29998779296875,2,0.1060259211982415,13.815417655702499,632.4000244140625,1.1938394691274374,634.6500244140625,1.5567871623901215,629.4299926757812,0.1060259211982415
6716,2017-11-24,632.97998046875,641.9199829101562,629.6900024414062,641.9199829101562,123900.0,-0.008241429315160032,1.7360127805124494,-1.7061105157713274,65.63863548349318,67.06142334939241,-17.959900571589174,-29.080391951086995,-42.50783203575122,-84.43410257400376,15.683234282422998,12.22998046875,12.135773894958902,24.692477416992233,-9.909005657848184,59.29396049183265,7.391735879572025,41.99321895441244,-19.389456154445384,62.035775669998095,-1.9730971894112415,17.30074153742022,11,-17.65997314453125,-31.52996826171875,-49.499969482421875,-78.94496154785156,116.45001220703125,4,0.12182067168951427,-2.465661836649117,638.239990234375,13.815417655702499,632.4000244140625,1.1938394691274374,634.6500244140625,0.12182067168951427
6717,2017-11-27,637.9500122070312,644.8300170898438,633.510009765625,634.0499877929688,349900.0,0.007851799253746794,-3.5462055103441514,-0.43624422248469,67.32343478085599,68.32116278130489,-18.636281845876965,-31.342988636559085,-46.262641643881125,-88.22854882842171,15.981990168463467,11.85003662109375,14.538053779176948,26.923507690429688,-7.977644599347059,61.824659980206434,9.472931545541314,44.37408383531806,-20.370958904151166,65.40975457072892,3.734142022174545,17.450576144888384,11,-14.8699951171875,-35.125,-54.470001220703125,-83.91499328613281,123.30999755859375,0,0.11996232745095203,1.7360127805124494,632.97998046875,-2.465661836649117,638.239990234375,13.815417655702499,632.4000244140625,0.11996232745095203
6718,2017-11-28,664.219970703125,665.9099731445312,636.9500122070312,641.22998046875,754700.0,0.04117870991993722,1.1964327872495057,5.89483238912016,77.0417500395891,70.07104173514549,-38.10244441567227,-54.577508325518465,-70.77783975598186,-113.0609886602906,16.6067490845195,28.9599609375,16.156249146285177,49.489968872070335,8.694383134900022,90.28555460924065,29.09217600348518,69.88776174065549,-42.28076319433069,95.81992889546426,34.276488253312316,20.39779286858518,11,-30.5999755859375,-50.85498046875,-80.73995971679688,-110.18495178222656,111.280029296875,1,0.06440641833094718,-3.5462055103441514,637.9500122070312,1.7360127805124494,632.97998046875,-2.465661836649117,638.239990234375,0.06440641833094718
6719,2017-11-29,688.9199829101562,703.4000244140625,665.8499755859375,666.239990234375,1076300.0,0.037186494379090274,-2.201194685315413,0.9865159769345949,85.91201925867685,72.90372609889616,-55.94170453690026,-75.30842976850317,-92.49046345876536,-136.26345673087042,17.822361161407414,39.1800537109375,19.747456349991808,69.2189819335938,18.376163728723327,120.06180013846426,43.797572831158504,94.64039103602909,-59.06603758692927,80.35539657106897,17.116861326035092,25.421409102435238,11,-33.934967041015625,-56.809967041015625,-105.43997192382812,-134.8849639892578,77.55999755859375,2,0.04276261787067104,1.1964327872495057,664.219970703125,-3.5462055103441514,637.9500122070312,1.7360127805124494,632.97998046875,0.04276261787067104
6720,2017-11-30,686.760009765625,703.510009765625,685.1400146484375,688.9199829101562,551800.0,-0.00313530337065715,-5.8037480361240155,-0.09523694189009901,83.23327344469473,74.39324284499546,-46.50381850840722,-68.64392499040173,-87.57708403742993,-132.4760380296941,18.56889604551331,18.3699951171875,23.978470893770123,61.96500854492183,5.687229635061499,118.24278745478216,33.82611908999161,90.10389799985205,-49.80999755859375,77.30967442683429,13.980819069814885,28.138889454930172,11,-25.95001220703125,-54.595001220703125,-103.88999938964844,-132.72499084472656,84.19000244140625,3,0.0358349132180269,-2.201194685315413,688.9199829101562,1.1964327872495057,664.219970703125,-3.5462055103441514,637.9500122070312,0.0358349132180269
6721,2017-12-01,678.4000244140625,691.2000122070312,672.0,690.0,383300.0,-0.012173081182195733,1.74285888671875,5.370425838537399,82.9262569871531,75.70977176830301,-32.14831281622139,-57.25752471922635,-76.82354382877429,-122.41818857054864,19.78584608889608,19.20001220703125,26.889744794550893,49.82002258300781,-10.255246477025366,109.89529164304099,19.782388052991223,79.8576571130244,-28.138012695312455,64.12859235491072,-3.2169042320730483,30.03763453001656,12,-14.175018310546875,-46.235015869140625,-95.53001403808594,-124.36500549316406,89.3800048828125,4,0.08570157948254353,-5.8037480361240155,686.760009765625,-2.201194685315413,688.9199829101562,1.1964327872495057,664.219970703125,0.08570157948254353
6722,2017-12-04,709.77001953125,712.469970703125,685.2100219726562,687.3699951171875,852500.0,0.046241146798722266,-1.040417561332176,-1.9310406516042808,88.0255198955142,77.36875503617426,-56.908104522648046,-84.83663041814066,-106.04828024743836,-152.10877884716672,21.938753496632035,34.0699462890625,31.050649836558932,76.02201538085933,6.878268671540354,145.1657620901783,41.45014202619984,110.59388873551882,-48.85840820312501,96.42485082666636,23.522224190682408,34.571873354659516,12,-40.7950439453125,-65.47003173828125,-128.9250030517578,-155.73500061035156,63.53997802734375,0,0.0558772166380368,1.74285888671875,678.4000244140625,-5.8037480361240155,686.760009765625,-2.201194685315413,688.9199829101562,0.0558772166380368
6723,2017-12-05,712.760009765625,763.2999877929688,703.5999755859375,747.0,1225500.0,0.004212618386374878,-1.2716874297446188,-1.5285693265976752,87.22999097376166,78.73754029661325,-53.25312952698653,-83.7932167692818,-107.11868402864866,-153.37694436962738,24.673008487342695,59.70001220703125,34.03418214248518,73.7240051269531,-2.6094136975050333,150.05742395141124,35.55729571472409,111.89071453918211,-41.53672656250001,48.13753545769472,-27.40694815331448,38.16670941222905,12,-16.2650146484375,-43.045013427734375,-128.79249572753906,-157.8199920654297,75.16998291015625,1,0.06804534392431494,-1.040417561332176,709.77001953125,1.74285888671875,678.4000244140625,-5.8037480361240155,686.760009765625,0.06804534392431494
6724,2017-12-06,698.6500244140625,711.760009765625,696.9400024414062,705.6300048828125,492900.0,-0.019796264041528122,-1.8499947181238776,0.2038546279064793,79.10139088317867,79.6035857496575,-32.13683417978109,-65.55510450200904,-91.33116297123252,-137.56739003142093,27.162633641739546,15.82000732421875,36.05323303984994,54.859518432617165,-23.974664715316862,133.6937015805512,15.442426858650151,94.27661000658418,-13.44000244140625,29.189515856775273,-48.01550331620436,39.41709157396699,12,-2.155029296875,-28.935028076171875,-112.85000610351562,-143.7100067138672,82.3699951171875,2,0.10999781421376076,-1.2716874297446188,712.760009765625,-1.040417561332176,709.77001953125,1.74285888671875,678.4000244140625,0.10999781421376076
6725,2017-12-07,702.3400268554688,704.0900268554688,693.75,701.4600219726562,417300.0,0.005281617852229914,3.7214681865053927,-0.12607555089192024,78.28820255619667,81.00909320218011,-28.807450578899306,-64.16187775226979,-93.30323880008712,-139.39185374716294,29.46008681391027,10.34002685546875,37.76779903049771,53.234020996093705,-26.37334118295496,132.84138317514237,13.43033990656943,93.03770208561798,60.9599609375,33.231140100771526,-43.369274615286756,39.80368108952432,12,-3.935028076171875,-32.625030517578125,-118.41252136230469,-147.40000915527344,85.719970703125,3,0.09132322117600222,-1.8499947181238776,698.6500244140625,-1.2716874297446188,712.760009765625,-1.040417561332176,709.77001953125,0.09132322117600222
6726,2017-12-08,721.8900146484375,723.4299926757812,701.2899780273438,702.7899780273438,546900.0,0.027835502812645352,-1.0036179150314704,21.704466638923567,79.49472493863966,82.3614587752672,-38.464159145304166,-78.61266029287845,-110.84079029431507,-156.90775518695614,31.711154842549337,22.1400146484375,40.39321826713956,66.98800659179688,-16.195049772807693,150.17106295640144,25.396478409494648,108.5795347740991,40.01897338867184,46.971454386576475,-26.601486874084095,41.591528182302284,12,-21.7650146484375,-52.175018310546875,-139.20750427246094,-164.02000427246094,62.89996337890625,4,0.06796048783482078,3.7214681865053927,702.3400268554688,-1.8499947181238776,698.6500244140625,-1.2716874297446188,712.760009765625,0.06796048783482078
6727,2017-12-11,708.6099853515625,720.7999877929688,705.780029296875,719.5900268554688,501900.0,-0.018396194749060735,1.2417909767929125,-0.5748701807084539,72.439318509586,81.85007749415573,-15.764783740756002,-59.6859840986607,-95.91324850150659,-141.79583213139313,34.18068254554186,16.1099853515625,43.47352555919099,48.18047790527339,-33.78192270667137,130.14287851721815,7.199277599301013,89.16167821124577,51.9358229248046,21.365906484119886,-47.76710532068442,40.98120030597235,12,5.964996337890625,-32.67999267578125,-124.65248107910156,-149.19996643066406,85.19000244140625,0,0.08350156668474895,-1.0036179150314704,721.8900146484375,3.7214681865053927,702.3400268554688,-1.8499947181238776,698.6500244140625,0.08350156668474895
6728,2017-12-12,711.0499877929688,717.6699829101562,706.7000122070312,710.8599853515625,447000.0,0.0034433644626044035,-1.5781520078607443,-0.017304346375981813,73.83477699537029,80.50816168712166,-12.140017900855241,-55.87105098156576,-96.72433476350204,-142.51326209787237,36.32384811202547,10.969970703125,48.09147427361836,44.830981445312545,-34.048967903243806,123.7109307938689,5.3910067710344265,84.27095611959066,48.159904317870996,58.28838295868404,-8.33158023477192,39.439974674278176,12,6.600006103515625,-35.1199951171875,-124.92498779296875,-151.3149871826172,77.6500244140625,1,0.0875606649806353,1.2417909767929125,708.6099853515625,-1.0036179150314704,721.8900146484375,3.7214681865053927,702.3400268554688,0.0875606649806353
6729,2017-12-13,708.2100219726562,716.3400268554688,703.1400146484375,715.3499755859375,303200.0,-0.00399404524163971,1.8947216961244253,-37.57822036620623,71.59703139700449,79.21524590404496,-7.013552431496009,-47.547304218358136,-92.31708764339282,-137.73882427116314,38.79774100895479,13.20001220703125,52.592170600664986,36.962014770507835,-38.95965920655658,112.88368874757225,-0.9988222180243156,74.92285175903999,49.69067229596669,48.7197626044415,-14.424215597191015,37.96083698853221,12,9.439971923828125,-32.280029296875,-121.30001831054688,-146.20501708984375,78.15997314453125,2,0.11256543712989564,-1.5781520078607443,711.0499877929688,1.2417909767929125,708.6099853515625,-1.0036179150314704,721.8900146484375,0.11256543712989564
6730,2017-12-14,701.22998046875,709.3200073242188,694.739990234375,709.3200073242188,522100.0,-0.00985589201980508,2.6044421978618906,1.1330643437823236,70.84479148646794,77.8728608484133,2.497553442383605,-35.11472263504777,-83.67961422532721,-129.0490011934371,41.26591376375798,14.58001708984375,53.553039775796606,25.377474975585983,-45.69989672032921,96.45484667150117,-10.161210872371612,60.91616082354358,55.387699914500445,22.621086378885966,-38.98332243082025,35.53868584795759,12,23.0250244140625,-25.29998779296875,-114.31997680664062,-137.1099853515625,92.1300048828125,3,0.11378583529637853,1.8947216961244253,708.2100219726562,-1.5781520078607443,711.0499877929688,1.2417909767929125,708.6099853515625,0.11378583529637853
6731,2017-12-15,697.0599975585938,709.0499877929688,696.6400146484375,702.239990234375,591500.0,-0.005946669461235454,-3.122943090914621,0.640293631692909,68.14192414267495,75.66357243143115,10.720150511432507,-26.10284997540043,-78.01445523473978,-123.25532335037065,43.38349763472618,12.40997314453125,50.68785384430544,17.283993530273392,-48.98476562366375,83.55275268421053,-15.850386046695121,50.418373107241905,58.30032921699171,8.902561556279526,-50.06332175885011,33.13437957696856,12,31.464996337890625,-21.1300048828125,-106.32249450683594,-130.85501098632812,89.239990234375,4,0.13054830332929934,2.6044421978618906,701.22998046875,1.8947216961244253,708.2100219726562,-1.5781520078607443,711.0499877929688,0.13054830332929934
6732,2017-12-18,704.4000244140625,708.4500122070312,696.1400146484375,703.9099731445312,428200.0,0.010529978597504819,1.866113870355765,-0.09460462595293924,63.95334739597993,73.07727870056651,2.8365800874092884,-29.026536828292365,-83.79670104786169,-129.12070154624894,45.019055756384915,12.30999755859375,48.91090891269414,20.875518798828125,-41.78556007536133,83.53659767301758,-10.45502063826666,52.20605823592291,49.72809582601121,42.128378828007506,-11.672749328335108,31.330539437094732,12,4.189971923828125,-28.47003173828125,-113.66252136230469,-138.19503784179688,92.54998779296875,0,0.11412542706844975,-3.122943090914621,697.0599975585938,2.6044421978618906,701.22998046875,1.8947216961244253,708.2100219726562,0.11412542706844975
6733,2017-12-19,701.010009765625,708.7000122070312,697.4299926757812,703.47998046875,584200.0,-0.004812627102415812,-1.3406051540772477,-5.040229169261427,54.92786685407933,70.39133158622214,4.899849049511545,-21.513079778336532,-78.55153080504078,-124.22740831394287,46.42975611208432,11.27001953125,47.79479779715018,14.167504882812523,-44.49710273295955,72.83211249858459,-15.164798925073455,43.4998086906985,51.910548069647234,29.02781898585739,-20.529767152946835,29.33230380788602,12,7.579986572265625,-25.08001708984375,-110.27250671386719,-134.27001953125,85.70001220703125,1,0.13236612421321503,1.866113870355765,704.4000244140625,-3.122943090914621,697.0599975585938,2.6044421978618906,701.22998046875,0.13236612421321503
6734,2017-12-20,700.9000244140625,708.8699951171875,694.5999755859375,706.6900024414062,674800.0,-0.00015689555074860362,1.811836653697902,2.3441484629830978,55.86138916466539,67.89946343160754,5.992764276782282,-16.87321908616002,-76.40531604605894,-122.80549896521666,47.8386381310062,14.27001953125,42.147999957724096,10.632519531249955,-42.37455956433325,63.63959862683316,-15.871020016541706,37.136059079041615,50.83712226450427,42.79915247560879,-3.1138103881793455,26.50353954779162,12,8.114959716796875,-18.58502197265625,-110.16252136230469,-130.47003173828125,75.76995849609375,2,0.12526749141772053,-1.3406051540772477,701.010009765625,1.866113870355765,704.4000244140625,-3.122943090914621,697.0599975585938,0.12526749141772053
6735,2017-12-21,705.9099731445312,708.0,699.6400146484375,701.0,401300.0,0.007147879235211763,-1.1913622219200217,-0.8480123968248948,61.72932483445241,65.92553008669785,1.7237360707954394,-17.448140078882034,-79.31075191485172,-126.58944770441474,48.918486351398606,8.3599853515625,36.71591442997226,12.258969116210892,-35.103413838904544,59.62135207132633,-11.422222361346826,35.94016059376861,44.66743060046417,78.26981317766918,33.22919457672981,23.68119147755774,12,1.790008544921875,-23.594970703125,-105.05247497558594,-123.68997192382812,59.530029296875,3,0.11398057122530902,1.811836653697902,700.9000244140625,-1.3406051540772477,701.010009765625,1.866113870355765,704.4000244140625,0.11398057122530902
6736,2017-12-22,710.0900268554688,713.5800170898438,699.010009765625,704.8300170898438,283100.0,0.005921511056597106,1.3807220504637479,1.071290944123314,50.17762392512625,63.45200846620234,-4.812228493254679,-16.395720391979353,-81.33269288333383,-129.42739176025555,50.418874790032085,14.57000732421875,33.23727912485788,12.583520507812523,-25.65987775342421,50.82691876904926,-6.5381786228058445,31.70521963843089,39.350828814626766,81.61231505391213,41.29221882145201,19.121699130618364,12,-3.955047607421875,-25.155029296875,-106.12503051757812,-126.97003173828125,54.28997802734375,4,0.11726676244819645,-1.1913622219200217,705.9099731445312,1.811836653697902,700.9000244140625,-1.3406051540772477,701.010009765625,0.11726676244819645
6737,2017-12-26,714.47998046875,717.5700073242188,710.9500122070312,710.9500122070312,180200.0,0.006182249358889891,-2.750739171781793,0.6710953817591089,50.94008038387839,60.90815328714768,-9.255246135843663,-15.555824957075174,-83.7723844717101,-132.218929182686,51.90134266195331,7.47998046875,29.86361169011127,13.146975708007858,-13.589276844053757,39.88322826006947,-0.2211505680229493,26.515101984038665,33.84705808794365,86.54757254723775,45.26587192192504,13.368126276030825,12,-8.394989013671875,-23.774993896484375,-110.51498413085938,-131.3599853515625,36.10003662109375,1,0.10052067137990295,1.3807220504637479,710.0900268554688,-1.1913622219200217,705.9099731445312,1.811836653697902,700.9000244140625,0.10052067137990295
6738,2017-12-27,707.0,715.5700073242188,706.0,714.1900024414062,275100.0,-0.010469125340422547,-1.0826996260850508,-2.036846200397683,54.9204348783109,59.05519811840394,-2.6934129407204637,-4.960890489545818,-74.36918516682704,-123.28803390540668,52.42406559172033,9.57000732421875,24.096494495172237,3.5279937744140852,-16.77839720946929,23.83438475829746,-6.625201717527602,13.681189266355773,40.2354977855598,53.98348837889042,10.710695329209862,10.153195491941707,12,-0.915008544921875,-12.8800048828125,-103.03500366210938,-123.8800048828125,24.59002685546875,2,0.12722774003823378,-2.750739171781793,714.47998046875,1.3807220504637479,710.0900268554688,-1.1913622219200217,705.9099731445312,0.12722774003823378
6739,2017-12-28,718.3800048828125,719.0599975585938,709.1199951171875,709.5,277900.0,0.016096187953058783,-1.062238036747667,-1.2350489384640198,58.66651277062344,57.70205603886566,-13.94562758755876,-14.778354946193758,-83.9545396170779,-133.21350028682286,51.93478219162186,12.05999755859375,20.50879871663517,13.43499755859375,-6.700086208245466,33.570081325432966,3.367455675174142,23.502539442013358,27.78578294703607,96.6085132679247,49.91474578542716,10.067541883419631,12,-11.550018310546875,-23.990020751953125,-112.33999633789062,-133.18499755859375,26.69000244140625,3,0.09511681369944336,-1.0826996260850508,707.0,-2.750739171781793,714.47998046875,1.3807220504637479,710.0900268554688,0.09511681369944336
6740,2017-12-29,711.3699951171875,719.6900024414062,709.3300170898438,718.3800048828125,289000.0,-0.009758080288953086,1.151605420274056,-0.7894150800742319,43.42498779296875,54.9557297777872,-5.974250134022782,-6.1451591141905055,-75.14404346239587,-124.6042592636395,51.424150980679705,10.3599853515625,16.11275000968658,5.194488525390625,-13.193472953435844,23.582450004217094,-3.9994922140226663,14.388469264803916,33.74747695606413,59.76784201687617,12.567672528123339,9.193980739413243,12,-4.225006103515625,-14.875,-105.32998657226562,-126.17498779296875,16.96002197265625,4,0.09179468946003477,-1.062238036747667,718.3800048828125,-1.0826996260850508,707.0,-2.750739171781793,714.47998046875,0.09179468946003477
6741,2018-01-02,736.5399780273438,746.5399780273438,714.4500122070312,716.5399780273438,558700.0,0.03538240730270026,-1.6542643955533567,-2.853063072475882,65.1975224589429,55.093971451449754,-27.887753678122408,-28.180964949233157,-97.82803451341613,-148.04738107661,52.216801091884314,35.16998291015625,12.937503631228878,27.457473754882812,9.175660186293044,45.73928732347258,18.316566970587928,36.5983805391777,-42.78997802734375,75.33299107055481,23.83781516492502,9.14090678429491,1,-15.970001220703125,-40.04498291015625,-128.15496826171875,-148.99996948242188,-17.969970703125,1,0.03923755027047515,1.151605420274056,711.3699951171875,-1.062238036747667,718.3800048828125,-1.0826996260850508,707.0,0.03923755027047515
6742,2018-01-03,749.4299926757812,760.0,736.760009765625,740.1300048828125,597400.0,0.01750076714499671,-1.8977583628552621,0.4649993896484375,68.75123006695142,56.62990069732443,-37.681107481691015,-39.998135054531645,-107.86305816222875,-158.99606011100866,52.590742989063145,23.46002197265625,10.693932906828081,38.364489746093795,12.6684166089575,64.06056288323009,25.516453177525705,51.212526314661886,-54.624193115234334,80.42591236255787,28.559435991460525,12.848036568568146,1,-22.1300048828125,-51.024993896484375,-141.04498291015625,-161.88998413085938,-25.92999267578125,2,0.01994851067229564,-1.6542643955533567,736.5399780273438,1.151605420274056,711.3699951171875,-1.062238036747667,718.3800048828125,0.01994851067229564
6743,2018-01-04,761.260009765625,769.1799926757812,751.219970703125,759.8900146484375,641000.0,0.015785353142333758,1.0871659195369687,0.1473114962821009,73.82555449989611,58.62591906790562,-44.77439344969139,-50.60278404517021,-116.6075825728957,-168.93068491133965,52.083543296795675,19.75,9.729531337760136,47.76950683593748,13.632404030480757,81.9066096413942,30.70095543320906,64.8380582386659,-63.846442187499974,86.81321473176948,33.12152906323536,17.06855140272838,1,-27.165008544921875,-58.19500732421875,-148.3074951171875,-172.34500122070312,-31.05999755859375,3,-0.014029362555205482,-1.8977583628552621,749.4299926757812,-1.6542643955533567,736.5399780273438,1.151605420274056,711.3699951171875,-0.014029362555205482
6744,2018-01-05,775.5,780.5399780273438,764.719970703125,767.3800048828125,483000.0,0.01870581674027405,-1.354156637996022,5.927024859663192,81.31378739234309,60.8019704632268,-52.88048619419965,-61.96726027809109,-127.43080036345737,-181.03559886677658,52.047539682789875,19.27996826171875,9.931832519372279,58.1669982910156,14.966083389089135,101.36791319294207,36.566540840052426,79.76745574197878,-73.78044691601565,92.92236934132393,33.84223616005633,21.60045745096323,1,-35.725006103515625,-52.305023193359375,-152.00750732421875,-176.04501342773438,-63.6199951171875,4,-0.056621499863999,1.0871659195369687,761.260009765625,-1.8977583628552621,749.4299926757812,-1.6542643955533567,736.5399780273438,-0.056621499863999
6745,2018-01-08,766.47998046875,782.4299926757812,761.780029296875,775.1599731445312,430900.0,-0.011631230859123098,-1.2843012480546618,-1.0689652580465732,78.11891669522127,63.90655854879291,-38.403613217554266,-50.48399937163299,-115.07898912952237,-169.76454017831247,52.12220986377063,20.64996337890625,12.188449355318767,45.939981079101585,-1.8533349554669485,93.73329711367012,22.04332306181732,69.83663909638585,-58.454793389296924,76.53719213061059,10.650993706017331,23.896658017284288,1,-22.264984130859375,-39.264984130859375,-122.93246459960938,-148.27996826171875,-45.63995361328125,0,-0.02793285368188969,-1.354156637996022,775.5,1.0871659195369687,761.260009765625,-1.8977583628552621,749.4299926757812,-0.02793285368188969
6746,2018-01-09,770.9500122070312,772.9199829101562,761.489990234375,767.9199829101562,385800.0,0.005831896268898795,2.2797821289712425,-0.3490820107866369,77.59806906787877,66.86855729145962,-37.250019723950686,-53.851101216011784,-116.2091027082405,-172.0697691778014,51.849571462163,11.42999267578125,14.791238955012318,47.95701293945308,-4.896225185781532,100.81025106468769,21.530393876835774,74.38363200207039,-55.4843445679453,74.86318203504946,5.72509117308563,26.426619062617302,1,-26.735015869140625,-43.735015869140625,-124.46250915527344,-152.69500732421875,-46.35003662109375,1,-0.05528243652941578,-1.2843012480546618,766.47998046875,-1.354156637996022,775.5,1.0871659195369687,761.260009765625,-0.05528243652941578
6747,2018-01-10,767.780029296875,772.6199951171875,763.1900024414062,768.1900024414062,372500.0,-0.00411178787205857,1.03452748569585,-0.13530335992264927,77.7399389597599,69.40405774495396,-28.747424597552936,-48.50798973929193,-109.41829746554959,-166.58725549911276,51.56219934255426,9.42999267578125,16.469140760362507,41.82852783203123,-14.165663541615118,97.82271920567757,13.831432145208055,69.8256235188544,-45.617929154119565,53.06006707800017,-20.27794836887739,27.997095686823176,1,-22.005035400390625,-33.96002197265625,-119.58502197265625,-149.5250244140625,-53.73004150390625,2,-0.06409390723241692,2.2797821289712425,770.9500122070312,-1.2843012480546618,766.47998046875,-1.354156637996022,775.5,-0.06409390723241692
6748,2018-01-11,773.3099975585938,774.719970703125,757.77001953125,769.8099975585938,591000.0,0.007202542461000272,4.363954184613601,-8.537144558582701,78.78667291075723,71.6396310938577,-26.688753293207014,-51.78972381579308,-111.41355319483728,-169.6633157168552,51.078996645562015,16.949951171875,20.016740606297844,44.245495605468705,-15.083855562918416,103.57484677385582,14.580820021275144,73.91017118966226,-45.121108162535734,63.017011155139855,-13.598040105492004,29.664675584193542,1,-27.42999267578125,-35.220001220703125,-116.67251586914062,-146.57501220703125,-60.08001708984375,3,-0.06441142325309157,1.03452748569585,767.780029296875,2.2797821289712425,770.9500122070312,-1.2843012480546618,766.47998046875,-0.06441142325309157
6749,2018-01-12,787.9299926757812,789.780029296875,769.3200073242188,773.4500122070312,456300.0,0.018905736591204203,1.2508208499237903,4.137137276785714,80.29251609284846,75.73602312717767,-33.97881143616269,-63.380632021110614,-122.23511660794577,-181.83635531815332,50.95370965247976,20.46002197265625,23.931958958594805,54.87949218749998,-9.081580758820792,118.84056513382075,22.89895571433965,86.8600286606603,-54.316992951750876,94.2204434342895,17.078801198351613,31.980536473160374,1,-35.814971923828125,-46.16497802734375,-104.82499694824219,-129.53500366210938,-68.44000244140625,4,-0.07326790578526032,4.363954184613601,773.3099975585938,1.03452748569585,767.780029296875,2.2797821289712425,770.9500122070312,-0.07326790578526032
6750,2018-01-16,781.02001953125,791.6400146484375,774.27001953125,789.0399780273438,345100.0,-0.008769780575384911,1.6278295636596998,-0.553865284100489,75.67881816852005,76.90061153935291,-18.047914867721943,-52.89863608660835,-111.37975177961857,-172.5206325417497,51.41782462920498,17.3699951171875,28.32664389560466,43.98001708984373,-21.558314474825465,109.51834865451292,11.210851307509188,76.74918287217827,-40.66697625847826,68.6448283194516,-7.603669890430055,32.76916578233458,1,-16.82000732421875,-38.32501220703125,-97.91502380371094,-118.96002197265625,-64.1400146484375,1,-0.08852527837882274,1.2508208499237903,787.9299926757812,4.363954184613601,773.3099975585938,1.03452748569585,767.780029296875,-0.08852527837882274
6751,2018-01-17,788.0599975585938,791.2000122070312,776.5399780273438,781.0800170898438,293600.0,0.009013825319828417,1.211164914477197,-0.8703262581907016,76.13670214910951,77.7212195484816,-19.01037666233674,-55.623409410178965,-114.88566752377847,-176.99705072275538,51.9070209559779,14.6600341796875,32.07177536348922,46.46999511718752,-20.010133147082797,112.95012338145784,13.229930985052306,79.71005924932274,-40.526778293228745,89.43012221449347,13.886052530320711,33.24006413213518,1,-16.6300048828125,-44.94000244140625,-104.0,-126.0,-63.05999755859375,2,-0.0852980368390378,1.6278295636596998,781.02001953125,1.2508208499237903,787.9299926757812,4.363954184613601,773.3099975585938,-0.0852980368390378
6752,2018-01-18,784.7899780273438,790.0,778.27001953125,790.0,297600.0,-0.004149455043246042,3.502852590761589,-0.7464235746764603,78.48406626930117,78.23883196730438,-11.395412942020357,-48.50906287031137,-108.16632034143436,-171.1291564081805,52.459119437761316,11.72998046875,38.47771897186067,39.18047790527339,-27.55253546578672,105.9134912763335,5.81397121974328,72.5469845908035,-31.081807408348595,79.77550159841132,1.4420279448938231,33.36650668553006,1,-10.0849609375,-41.66998291015625,-99.86997985839844,-122.72998046875,-48.88995361328125,3,-0.07669568180865471,1.211164914477197,788.0599975585938,1.6278295636596998,781.02001953125,1.2508208499237903,787.9299926757812,-0.07669568180865471
6753,2018-01-19,793.7999877929688,797.8900146484375,785.4600219726562,789.1199951171875,306100.0,0.011480791062435047,-1.0716759830524853,-0.8982673586298192,78.10403451593314,77.88219275881438,-17.10275139615976,-52.924517939428256,-113.57020893051458,-177.7390756181603,53.10541599528435,13.10003662109375,41.36602912669707,43.55098876953127,-23.02838398099425,110.1303615200568,10.261302394268569,76.84067514479398,-34.78135900985171,85.68419388537698,9.263246478961563,33.289686375262754,1,-15.969970703125,-47.55499267578125,-98.54750061035156,-131.739990234375,-139.33001708984375,4,-0.10046611391583904,3.502852590761589,784.7899780273438,1.211164914477197,788.0599975585938,1.6278295636596998,781.02001953125,-0.10046611391583904
6754,2018-01-22,788.7000122070312,792.5399780273438,772.989990234375,792.5399780273438,532900.0,-0.006424761481941044,9.18237594176177,-0.8205068012572219,79.23188982936269,78.00585644038564,-11.10081306678751,-43.12032706292962,-104.73812539580695,-170.1876162094045,53.579735475218946,20.80999755859375,42.8495626077281,34.061013793945335,-30.361241901672315,98.48326948956299,1.84988594613651,66.27214164175416,-23.46196168546294,63.09239586039877,-14.79745108026377,32.21112784780882,1,-10.8699951171875,-42.45501708984375,-91.91001892089844,-126.6400146484375,-123.98004150390625,0,-0.0956891474200594,-1.0716759830524853,793.7999877929688,3.502852590761589,784.7899780273438,1.211164914477197,788.0599975585938,-0.0956891474200594
6755,2018-01-23,786.3699951171875,789.5700073242188,775.0,789.5700073242188,323800.0,-0.0029542500998873678,8.106219840164794,0.8333439298089456,72.76798886274256,77.46918086203718,-6.316988573298431,-36.31528303570974,-98.38337685549936,-165.3465551834986,54.07968776923471,14.57000732421875,42.676171429424585,27.707995605468795,-33.88869924562687,89.30469045656446,-3.090351820079036,58.50634303101663,-15.907630335320164,53.73490668248513,-23.46718930804883,30.79834742554784,1,-8.53997802734375,-40.125,-89.58000183105469,-124.30999755859375,-124.3699951171875,1,-0.08504902946207382,9.18237594176177,788.7000122070312,-1.0716759830524853,793.7999877929688,3.502852590761589,784.7899780273438,-0.08504902946207382
6756,2018-01-24,793.3599853515625,794.97998046875,780.0,787.8400268554688,264300.0,0.00888893304395899,2.4201068818238194,-1.7249804497510919,71.21607560273193,76.74430715570074,-10.94478639840736,-38.732891289898475,-101.50487314510815,-169.87352791880085,54.49769508060267,14.97998046875,40.334687295026924,30.534487915039108,-28.439628214480535,89.50860404455875,1.0474298502792863,60.02154597979893,-20.3699951171875,81.80712909535693,4.805749597792925,29.48705806475985,1,-15.52996826171875,-47.114990234375,-93.26748657226562,-131.29998779296875,-130.5,2,-0.0964000981658526,8.106219840164794,786.3699951171875,9.18237594176177,788.7000122070312,-1.0716759830524853,793.7999877929688,-0.0964000981658526
6757,2018-01-25,786.2999877929688,792.739990234375,781.489990234375,792.739990234375,367200.0,-0.008898857629510037,2.493787495379716,-1.1666758809805504,62.67719270272291,74.9543649103636,-1.0968033578903942,-27.422400811730085,-90.32365837513771,-160.34915674149647,54.81614127922938,11.8699951171875,38.80512735589218,19.883489990234352,-35.321586601243666,75.08856658171237,-7.719048305504657,47.48602828597336,-11.29998779296875,53.4537530456268,-21.38503697280065,27.602538295739024,1,-2.694976806640625,-40.05499267578125,-84.07249450683594,-124.239990234375,-130.54998779296875,3,-0.07796005181817312,2.4201068818238194,793.3599853515625,8.106219840164794,786.3699951171875,9.18237594176177,788.7000122070312,-0.07796005181817312
6758,2018-01-26,796.9500122070312,796.9500122070312,785.0900268554688,787.0,248800.0,0.01354447994327912,1.3839137289060919,-1.5450323656800584,61.26931599182948,72.84067601025038,-8.985796182831336,-32.662709204501994,-96.55347500687162,-168.61280027590408,55.63898073823728,11.8599853515625,37.42887795914476,26.036013793945358,-23.111513515317597,75.18354110320831,1.4622501393138236,50.60977744857689,-18.287609863281205,100.0,26.31478526852932,24.57376365463148,1,-11.510009765625,-50.70501708984375,-104.69001770019531,-134.8900146484375,-132.23004150390625,4,-0.07660453837487269,2.493787495379716,786.2999877929688,2.4201068818238194,793.3599853515625,8.106219840164794,786.3699951171875,-0.07660453837487269
6759,2018-01-29,786.7100219726562,796.72998046875,784.52001953125,792.4299926757812,214900.0,-0.012848974311471473,-1.417819891465935,-0.5748707221768975,60.49385373971111,71.15345774038273,1.1878583948796404,-17.96205653228958,-82.3199143888263,-156.04138647659215,56.36517215464132,12.42999267578125,36.09449660278699,12.379522705078102,-30.490591201443067,55.24963661159927,-9.05553424818254,33.814579658338744,-5.22003173828125,53.34858979670716,-19.15068643266295,21.43505695326059,1,-1.27001953125,-40.46502685546875,-94.45002746582031,-124.6500244140625,-129.94000244140625,0,-0.1680924960609279,1.3839137289060919,796.9500122070312,2.493787495379716,786.2999877929688,2.4201068818238194,793.3599853515625,-0.1680924960609279
6760,2018-01-30,776.6699829101562,785.5700073242188,771.5499877929688,782.0499877929688,326000.0,-0.012762058168936052,1.2576441102756892,0.940565111613812,52.80500828488511,68.56104731102445,11.785304076966213,-2.9292568829382617,-68.36931187927587,-143.71501615049897,56.64401957226352,15.1600341796875,33.77865080895856,-0.9255157470703352,-31.902639210261782,30.05160771612111,-16.41407747866606,14.563045984525388,21.22003173828125,20.15744171628772,-49.89298126769266,15.488561731595698,1,8.050018310546875,-28.219970703125,-81.00498962402344,-114.6099853515625,-122.07000732421875,1,-0.14414103115915244,-1.417819891465935,786.7100219726562,1.3839137289060919,796.9500122070312,2.493787495379716,786.2999877929688,-0.14414103115915244
6761,2018-01-31,765.4400024414062,786.8699951171875,761.530029296875,777.6799926757812,407900.0,-0.014459140582041896,-1.5264253244975081,2.2750890567921402,48.93654438364843,65.2779893237297,21.757209314891952,11.148439541763082,-53.5832827186498,-130.2489373474034,55.820372120909354,25.3399658203125,29.374239776305103,-13.600497436523483,-38.64132762816325,11.440332755116287,-26.120912532343368,-1.0800823407035978,31.923211669921898,11.038890545060406,-58.63421284025889,12.520415095819866,1,14.27001953125,-16.989990234375,-70.43251037597656,-103.3800048828125,-106.03997802734375,2,-0.1351379626247382,1.2576441102756892,776.6699829101562,-1.417819891465935,786.7100219726562,1.3839137289060919,796.9500122070312,-0.1351379626247382
6762,2018-02-01,764.3800048828125,770.8900146484375,756.4099731445312,761.3200073242188,321600.0,-0.0013848212207525634,-1.2484421424746597,-0.25,45.76978033702051,61.68529441496164,21.92302876767485,14.10927096375599,-49.25569367458877,-126.92592591468679,54.48472867074976,14.48004150390625,25.95559346523828,-15.407995605468727,-37.43872974878923,6.622738537851774,-26.423362677129035,-4.39262853380842,31.549881835937526,19.65965480692795,-48.75461538651538,11.015367071660272,2,12.29998779296875,-12.43499755859375,-68.84501647949219,-102.32000732421875,-111.1199951171875,3,-0.13281354677352408,-1.5264253244975081,765.4400024414062,1.2576441102756892,776.6699829101562,-1.417819891465935,786.7100219726562,-0.13281354677352408
6763,2018-02-02,750.5800170898438,771.1300048828125,748.7100219726562,763.3699951171875,338600.0,-0.018053831477557347,-1.712646818817917,-4.179734716266082,32.16844144400359,56.45602237214396,32.34942051547421,28.53091055280447,-32.449383773368936,-110.91716214234123,52.66893799785337,22.41998291015625,21.293224649298395,-28.673983764648483,-52.99440907495193,-4.353558454345034,-40.834196419800264,-16.5137711094967,42.97867481445314,3.8942039430117736,-58.7253466790892,12.160212655151732,2,22.25,1.364990234375,-52.185028076171875,-88.52001953125,-100.489990234375,4,-0.12634231518382233,-1.2484421424746597,764.3800048828125,-1.5264253244975081,765.4400024414062,1.2576441102756892,776.6699829101562,-0.12634231518382233
6764,2018-02-05,731.5900268554688,763.77001953125,730.47998046875,747.0,551100.0,-0.025300420743951002,-2.7765076111905445,1.204847507289395,28.841711450688805,51.575324881915755,47.36763910083539,46.44380439500105,-10.539217604566034,-89.98570863369582,50.29935171067923,33.2900390625,15.838114810676757,-45.468475341796875,-77.81821632323135,-13.118734360362396,-61.643345832514115,-29.293604851079635,58.380771454296905,1.9685158687035527,-57.41492988814439,16.174870490717222,2,32.124969482421875,21.91497802734375,-31.487533569335938,-69.530029296875,-82.2900390625,0,-0.09140372845125522,-1.712646818817917,750.5800170898438,-1.2484421424746597,764.3800048828125,-1.5264253244975081,765.4400024414062,-0.09140372845125522
6765,2018-02-06,745.0700073242188,753.97998046875,710.0499877929688,720.0999755859375,513300.0,0.018425593534523443,1.0532841894758163,-1.6203812624516292,32.55984168990872,47.28018778049096,30.634735949697074,32.967881742978534,-21.070444243565362,-101.71018648023482,48.435141753296335,43.92999267578125,9.792651859090029,-30.917996215820267,-66.03986406933188,4.20387163769135,-48.47893014257602,-13.357062289064515,38.95170920144528,45.58710777447345,-9.582726095170003,17.560933926755787,2,8.42999267578125,8.540008544921875,-44.46002197265625,-83.010009765625,-96.1400146484375,1,-0.11851233699512587,-2.7765076111905445,731.5900268554688,-1.712646818817917,750.5800170898438,-1.2484421424746597,764.3800048828125,-0.11851233699512587
6766,2018-02-07,728.3300170898438,753.72998046875,726.4000244140625,742.1400146484375,412200.0,-0.02246767427197016,-2.0933766256195923,-0.5530628756639429,29.35197007169579,43.5773852659324,41.54952210676481,48.85604970765439,-1.34585163254485,-83.20192305346905,46.49619285952517,27.3299560546875,3.1649644982658174,-45.52698669433596,-86.60309250023761,-4.4508808884343125,-66.06503959728684,-24.98893379138508,46.815091987896835,29.92800291785538,-21.21523762820223,20.53805290295085,2,25.16998291015625,25.639984130859375,-26.510025024414062,-66.27001953125,-79.84002685546875,2,-0.10123163919359812,1.0532841894758163,745.0700073242188,-2.7765076111905445,731.5900268554688,-1.712646818817917,750.5800170898438,-0.10123163919359812
6767,2018-02-08,718.5700073242188,752.25,718.5700073242188,732.72998046875,666300.0,-0.013400532089316686,-3.7570701345276016,1.0253421902829893,22.637667672449766,39.284979897112436,45.47372579388559,57.69857587093395,11.186660888038432,-71.8135145417009,44.58369932430751,33.67999267578125,-2.2764455549422564,-52.82649536132817,-100.75860034625896,-4.894390376397382,-76.79254785379362,-28.86044286886272,48.76368719934919,13.948947523570176,-31.46912392341674,23.966052492465405,2,34.819976806640625,35.399993896484375,-10.037521362304688,-56.510009765625,-67.09002685546875,3,-0.08234407546522982,-2.0933766256195923,728.3300170898438,1.0532841894758163,745.0700073242188,-2.7765076111905445,731.5900268554688,-0.08234407546522982
6768,2018-02-09,723.5,729.47998046875,680.22998046875,723.8499755859375,895000.0,0.006860838367216848,7.484076165241985,0.024715836842717793,26.256366349666123,35.48081463155187,32.440644724640606,51.48528775595105,8.296732064382581,-74.96628233946512,43.58451744363669,49.25,-8.24224775184723,-45.40600280761714,-97.88040455370856,7.0683989384742745,-71.64320368066285,-19.168801934571434,36.959649715896035,51.79554620375241,8.257357258804745,26.237200873045737,2,10.04998779296875,15.55999755859375,-10.647506713867188,-61.44000244140625,-74.489990234375,4,-0.09708360778766412,-3.7570701345276016,718.5700073242188,-2.0933766256195923,728.3300170898438,1.0532841894758163,745.0700073242188,-0.09708360778766412
6769,2018-02-12,730.2000122070312,739.6799926757812,718.9199829101562,725.5499877929688,450300.0,0.009260555918495061,-1.3182546227823253,-13.286710847575863,30.175764210482782,32.9664541788405,18.865626359990983,42.41307513393258,2.9604230893223757,-79.38163307007528,41.91524752503055,20.760009765625,-12.826097143014863,-35.81949157714848,-90.20414008642979,18.565156932132822,-63.011815831789136,-8.62716732250783,22.04998779296875,67.75597523834746,24.453909762134813,27.192324254640678,2,3.3499755859375,8.8599853515625,-11.620010375976562,-65.20001220703125,-82.08001708984375,0,-0.10970964668903505,7.484076165241985,723.5,-3.7570701345276016,718.5700073242188,-2.0933766256195923,728.3300170898438,-0.10970964668903505
6770,2018-02-13,711.8800048828125,728.3599853515625,707.1400146484375,728.3599853515625,372900.0,-0.025089026318756757,1.5752422150454801,-3.5440632137138057,23.372555402369287,30.126010958698366,30.205060973064974,58.27551774770848,22.52900321010452,-58.99426449543057,40.24366309599915,23.05999755859375,-18.960293833087917,-50.68249816894536,-109.649179673449,8.284183335558282,-80.16583892119718,-21.199157416693538,30.287192382812464,43.061257706207485,4.438570569789761,29.483340752251795,2,13.79998779296875,27.17999267578125,19.60498046875,-41.20001220703125,-68.510009765625,1,-0.08790809779823139,-1.3182546227823253,730.2000122070312,7.484076165241985,723.5,-3.7570701345276016,718.5700073242188,-0.08790809779823139
6771,2018-02-14,720.8400268554688,729.469970703125,704.6400146484375,708.219970703125,352300.0,0.012586421744112952,-1.5106163696675152,-0.7657810138958846,28.870254803020785,28.248285899365065,15.928240660901906,46.400302875350235,15.216921686635487,-65.97206888229869,38.50896637371659,24.8299560546875,-24.63390753370777,-38.36147766113277,-98.85209777282591,22.12914245056038,-68.6067877169794,-8.116167605286137,18.8399658203125,56.387163806721496,18.829177688192836,30.245310055846595,2,4.8399658203125,18.219970703125,14.874969482421875,-49.21502685546875,-83.82000732421875,2,-0.09975865864910649,1.5752422150454801,711.8800048828125,-1.3182546227823253,730.2000122070312,7.484076165241985,723.5,-0.09975865864910649
6772,2018-02-15,724.5999755859375,728.6400146484375,714.6199951171875,726.72998046875,375000.0,0.0052160654103392545,3.712553597439632,-0.1687793506700779,25.559063008377336,27.513910517628826,6.629211908315369,39.94802087197911,12.171277872818337,-68.03577810258037,36.68052448504196,14.02001953125,-29.076219161375207,-31.592028808593795,-92.70822673929365,29.52416912210606,-62.15012777394372,-1.0339298432438682,6.757015380859343,74.63412280332516,43.11677585858885,30.558098965349913,2,-2.5999755859375,14.46002197265625,11.115020751953125,-52.9749755859375,-86.13995361328125,3,-0.1050372452607623,-1.5106163696675152,720.8400268554688,1.5752422150454801,711.8800048828125,-1.3182546227823253,730.2000122070312,-0.1050372452607623
6773,2018-02-16,714.0499877929688,728.6699829101562,707.719970703125,725.77001953125,359900.0,-0.014559740751354133,1.391559570383944,5.502349704854146,25.50564303803094,27.143236249555724,12.798366275110197,46.606540277379054,23.231315153282253,-55.98456668102369,34.62818160003746,20.95001220703125,-32.864055679556486,-38.15451660156248,-99.34573863819003,23.036705435065073,-68.75012761987625,-7.558905583248702,-33.82000732421875,26.854963028767013,-1.8223551882118443,30.595611018313775,2,3.05499267578125,25.010009765625,25.747512817382812,-42.42498779296875,-79.52996826171875,4,-0.08762692863788724,3.712553597439632,724.5999755859375,-1.5106163696675152,720.8400268554688,1.5752422150454801,711.8800048828125,-0.08762692863788724
6774,2018-02-20,713.22998046875,728.7100219726562,707.9000244140625,710.0,309300.0,-0.0011483892419819064,-4.601665954720205,-0.27559485681253615,27.19624679631052,26.547281261378146,12.0022850288658,43.72439506055525,25.01723611824491,-53.711143794684745,33.697478433820564,20.80999755859375,-36.59645952119865,-35.20102233886723,-96.22395503990026,25.821910362165795,-65.71248868938369,-4.689555988350776,-32.03119995117186,34.59517125762633,4.6402045258750775,30.5114663505165,2,3.75,25.83001708984375,28.755020141601562,-33.949981689453125,-75.97998046875,1,-0.09004104210666841,1.391559570383944,714.0499877929688,3.712553597439632,724.5999755859375,-1.5106163696675152,720.8400268554688,-0.09004104210666841
6775,2018-02-21,719.489990234375,750.4500122070312,717.52001953125,731.5999755859375,487900.0,0.008776986297618583,-3.103444604163339,-3.749244142101285,32.87108348482539,26.938293862836993,1.9357241044631337,33.936965909743435,19.696838893053155,-58.48494359579968,32.20132446594183,37.22003173828125,-37.70834565623841,-25.597012329101517,-85.17908366455197,33.98505900634893,-55.388047996826685,4.194023338623651,-36.39076005859374,32.41645138038587,0.0658891369440866,29.791035667725204,2,-3.25,19.57000732421875,27.450027465820312,-36.53497314453125,-70.79998779296875,2,-0.09919525787139671,-4.601665954720205,713.22998046875,1.391559570383944,714.0499877929688,3.712553597439632,724.5999755859375,-0.09919525787139671
6776,2018-02-22,716.8800048828125,728.3599853515625,713.5800170898438,721.4600219726562,246700.0,-0.0036275492181792046,-1.6440032100800883,0.3782017035431682,32.49556901096726,28.03361623378338,3.0739827320329596,32.17301095579569,22.60523033840377,-54.373028624261224,30.49410721696696,14.77996826171875,-36.840746734263575,-24.382998657226608,-80.64461462225154,31.878617307798322,-52.51380663973907,3.747809325285857,-29.73972778515622,21.436988725719157,-12.001745609009273,28.130807982512486,2,-1.540008544921875,22.17999267578125,36.5675048828125,-32.9949951171875,-103.72998046875,3,-0.10254158194528185,-3.103444604163339,719.489990234375,-4.601665954720205,713.22998046875,1.391559570383944,714.0499877929688,-0.10254158194528185
6777,2018-02-23,725.0,726.0499877929688,720.2000122070312,720.9500122070312,258500.0,0.011326853953075311,-1.1081039469487854,-0.8842735111075574,40.16152726934686,29.57863411374791,-4.512540922844778,20.26405431113858,15.312269391594327,-61.05349207980635,28.694629826483343,9.16998291015625,-37.28568012351889,-13.198004150390602,-65.68113568726369,39.285127386482486,-39.43956991882715,13.043561618045942,-34.061138795781176,40.440001199847444,3.1292465895145014,26.241565768436526,2,2.545013427734375,14.05999755859375,32.274993896484375,-41.114990234375,-105.77001953125,4,-0.12135169719827588,-1.6440032100800883,716.8800048828125,-3.103444604163339,719.489990234375,-4.601665954720205,713.22998046875,-0.12135169719827588
6778,2018-02-26,735.9000244140625,735.9000244140625,717.3599853515625,730.0,509800.0,0.01503451643318976,5.284732998158608,1.4568005425363575,51.76769686983853,31.97773774256521,-15.051468207752919,4.8020110583679525,5.3043294307533415,-70.47606501148357,26.429716461644514,18.5400390625,-35.435363636867805,0.754519653320358,-43.8511276533161,45.360166959956814,-21.54830399999787,23.057343306638586,-41.390494149674964,65.80495424872228,23.03125217023156,22.302823653318214,2,-8.355010986328125,3.15997314453125,23.012481689453125,-52.0150146484375,-107.25,0,-0.13240929366592946,-1.1081039469487854,725.0,-1.6440032100800883,716.8800048828125,-3.103444604163339,719.489990234375,-0.13240929366592946
6779,2018-02-27,654.469970703125,710.5900268554688,646.0,708.5499877929688,1871700.0,-0.11065369073166376,1.221111455092114,-9.166066662528706,26.140310100695444,32.28526604237923,60.912145250854905,79.91424936437238,86.79019069928609,11.942111291172978,24.89724804106045,89.9000244140625,-33.66237796623511,-74.06353149414065,-125.21073642369856,-22.916326564582732,-99.63713395891966,-48.48992902936163,95.98004150390625,8.109114134267978,-32.89145358186274,25.573602464778983,2,43.755035400390625,67.00503540039062,107.56753540039062,38.755035400390625,-17.0899658203125,1,-0.030482607399758832,5.284732998158608,735.9000244140625,-1.1081039469487854,725.0,-1.6440032100800883,716.8800048828125,-0.030482607399758832
6780,2018-02-28,664.719970703125,687.9099731445312,650.5999755859375,658.4000244140625,1085700.0,0.015661528349403042,-2.404190032800762,-0.11686287521993755,32.655279787373914,32.705824373974025,48.35391969613113,64.13546552720777,76.94127681062946,2.8186871205780335,24.61313923493376,37.30999755859375,-32.7364534976266,-58.21603088378902,-111.6350881616786,-4.7969736058994386,-84.9255595227338,-31.506502244844228,83.64104125976564,20.82309857548465,-20.68670613654045,26.709528638944786,2,33.505035400390625,56.755035400390625,97.31753540039062,28.505035400390625,-44.3599853515625,2,-0.04132562870657841,1.221111455092114,654.469970703125,5.284732998158608,735.9000244140625,-1.1081039469487854,725.0,-0.04132562870657841
6781,2018-03-01,662.0,669.0,650.0599975585938,664.8200073242188,617700.0,-0.004091904595927676,2.3881958585599405,-0.4462074826647094,33.959053524223506,33.63915665351249,46.76782807345808,61.881318811027086,80.17342843468305,6.587564735045817,25.20814521693583,18.94000244140625,-33.13237087205334,-55.76400146484377,-111.82072833041354,0.29272540072599895,-83.79236489762866,-27.735638032058887,84.31379172363279,17.797548003220808,-26.074976988876823,28.02836343278489,3,36.225006103515625,59.475006103515625,100.03750610351562,31.225006103515625,-46.9000244140625,3,-0.020105736493344017,-2.404190032800762,664.719970703125,1.221111455092114,654.469970703125,5.284732998158608,735.9000244140625,-0.020105736493344017
6782,2018-03-02,662.8599853515625,666.6099853515625,645.1400146484375,654.3400268554688,619000.0,0.0012990715280400966,1.6804027873555554,-3.02125403112352,32.39869638607834,34.405051469962196,40.48662502107322,55.891321192676855,79.6095499634065,6.765630739747735,26.299611254348154,21.469970703125,-30.71438976965726,-49.828015136718705,-106.49375243166992,6.837722158232509,-78.16088378419431,-21.495146489243098,81.44753053759769,19.52398501155337,-22.38191822796893,28.33286864747562,3,34.935028076171875,58.185028076171875,99.17752075195312,30.365020751953125,-46.17999267578125,4,-0.07499315396317852,2.3881958585599405,662.0,-2.404190032800762,664.719970703125,1.221111455092114,654.469970703125,-0.07499315396317852
6783,2018-03-05,655.75,662.8499755859375,650.1400146484375,657.719970703125,444200.0,-0.010726225007822054,1.0784924342236595,-0.23121834502224356,28.441530209171006,34.54341629361336,42.97651109229878,58.533664807267655,87.04841565146126,15.03375148233863,28.05199840391476,12.719970703125,-30.249494427799505,-52.19649963378902,-111.32841610342007,6.935416835842034,-81.76245786860454,-22.63054139897349,84.59081583953127,16.210822570973754,-21.498857689615775,29.565958234815504,3,42.045013427734375,65.29501342773438,109.17500305175781,37.475006103515625,-39.78997802734375,0,-0.05569198556042698,1.6804027873555554,662.8599853515625,2.3881958585599405,662.0,-2.404190032800762,664.719970703125,-0.05569198556042698
6784,2018-03-06,664.719970703125,664.9199829101562,651.0999755859375,656.5,443100.0,0.013678948841974847,2.206500035403243,-4.172636014376007,35.56207148873959,34.84241496071493,29.50446065748065,46.690962295027475,78.52188362727804,7.35720641851924,30.50956835317879,13.82000732421875,-29.640560851635655,-39.883026123046875,-100.91745651655413,21.151404270460375,-70.40024131980044,-9.365810926293307,71.81281308876248,45.779693839253476,8.385624564046985,30.517215196753618,3,25.800048828125,56.21502685546875,101.12252807617188,28.505035400390625,-48.2099609375,1,-0.05426337086112909,1.0784924342236595,655.75,1.6804027873555554,662.8599853515625,2.3881958585599405,662.0,-0.05426337086112909
6785,2018-03-07,656.77001953125,662.9600219726562,651.8599853515625,656.719970703125,338600.0,-0.0119598500455248,-1.2722649807586586,0.0060886869226885265,30.263059431388513,34.59435834076174,30.868071456816438,50.26355585836643,86.67052676396588,16.551678442711022,32.017706839320084,12.8599853515625,-28.615257137809863,-43.41797790527346,-104.90015920063536,18.064203390088437,-74.15906855295441,-12.676887257592512,76.10705349489945,48.742715938217856,13.183099753832423,30.741090647680934,3,33.75,59.2349853515625,109.07247924804688,36.454986572265625,-49.94000244140625,2,-0.029523294413281165,2.206500035403243,664.719970703125,1.0784924342236595,655.75,1.6804027873555554,662.8599853515625,-0.029523294413281165
6786,2018-03-08,654.5999755859375,658.8400268554688,649.8200073242188,657.3200073242188,301400.0,-0.003304115414496711,2.131912729276382,-54.34756097560975,28.22299254605359,33.26785448261805,26.00984957578146,49.14647981519465,88.88338693002288,19.947258216193745,33.628254747150166,9.02001953125,-28.35326002976342,-41.901519775390625,-105.09673435944615,21.293694808664895,-73.49912706741839,-10.303912483362865,74.76761510510346,44.061359320453484,12.889030911485555,31.59760729202773,3,35.9200439453125,61.405029296875,111.98503112792969,45.010040283203125,-50.239990234375,3,-0.052306739247471756,-1.2722649807586586,656.77001953125,2.206500035403243,664.719970703125,1.0784924342236595,655.75,-0.052306739247471756
6787,2018-03-09,659.4000244140625,662.489990234375,649.3499755859375,656.0,388700.0,0.007332797138937419,1.7432306731737153,-1.2499943902165376,32.3675704373601,31.11228487900933,12.209859086300412,41.83097311319966,84.04129110890824,16.262848707114927,34.854637656707574,13.1400146484375,-29.81688373263387,-34.14297180175777,-98.51722707979309,30.231283476277554,-66.33009944077548,-1.9558441627400498,66.59846323527427,64.54748940607372,31.472909397140832,32.18712763901767,3,18.464996337890625,48.7349853515625,104.67999267578125,40.209991455078125,-54.0400390625,4,-0.06718235848943088,2.131912729276382,654.5999755859375,-1.2722649807586586,656.77001953125,2.206500035403243,664.719970703125,-0.06718235848943088
6788,2018-03-12,653.260009765625,660.0999755859375,645.0,660.0999755859375,550100.0,-0.009311517168798189,3.415219602734103,-2.011740207518041,31.293294625830868,31.68483871513549,6.028581807694081,44.73242916004983,90.30818335995707,23.50386470649289,34.763494082471084,15.0999755859375,-31.50643891194386,-36.77098693847654,-101.92315964138834,28.38118576443526,-69.3470732899325,-4.194900587020584,69.50413896367581,41.46594805266432,8.229128296466627,32.576086351455906,3,13.194976806640625,54.80499267578125,111.052490234375,48.970001220703125,-44.72998046875,0,-0.055996106516558175,1.7432306731737153,659.4000244140625,2.131912729276382,654.5999755859375,-1.2722649807586586,656.77001953125,-0.055996106516558175
6789,2018-03-13,650.0900268554688,658.0800170898438,648.1699829101562,653.8499755859375,375400.0,-0.004852559260888456,-1.6078911652037038,0.5497028536755126,27.926222013422304,31.15938785136309,9.512246579387579,43.8407902457343,93.20395663614568,27.618779311742173,35.328650745383285,9.9100341796875,-35.72198300788659,-35.93547058105469,-100.53737281131077,28.6664316492014,-68.23642169618279,-3.634519465926587,68.008272950074,28.340872094801483,-4.793185519648489,32.30095111512805,3,6.90997314453125,54.29498291015625,112.2974853515625,57.90997314453125,-46.27001953125,1,-0.052500428360517604,3.415219602734103,653.260009765625,1.7432306731737153,659.4000244140625,2.131912729276382,654.5999755859375,-0.052500428360517604
6790,2018-03-14,649.2999877929688,654.1699829101562,645.7999877929688,651.1699829101562,462000.0,-0.001215276392289022,1.1270648818848785,0.4973459084784832,28.25331818126466,30.525417257700997,8.811564925023617,41.8476568021556,93.93094027483426,29.38365787695136,35.57355210257926,8.3699951171875,-43.335082870323276,-33.596508789062455,-98.98308715147914,31.79006957335423,-66.2897979702708,-0.9032196078541119,64.41241402424146,24.58542134870671,-9.613980694308673,32.69328918120834,3,6.5050048828125,50.19000244140625,109.31001281738281,62.115020751953125,-53.4599609375,2,-0.050500506150939484,-1.6078911652037038,650.0900268554688,3.415219602734103,653.260009765625,1.7432306731737153,659.4000244140625,-0.050500506150939484
6791,2018-03-15,648.9299926757812,652.5499877929688,646.8699951171875,652.5499877929688,355900.0,-0.0005698369384622426,2.138121733265891,1.9358313205822835,24.236275364637663,29.61848158865203,7.970826279669041,38.529537258750224,93.42085260325666,30.912514727514917,35.753691680649844,5.67999267578125,-39.32160727308565,-30.371002197265625,-94.87499022485622,34.13298583032497,-62.62299621106092,1.8809918165296722,60.65966503239633,22.469953516939096,-10.488132328371766,32.251994013795276,3,6.029998779296875,50.43499755859375,104.62501525878906,62.7550048828125,-49.46002197265625,3,-0.06487598980029197,1.1270648818848785,649.2999877929688,-1.6078911652037038,650.0900268554688,3.415219602734103,653.260009765625,-0.06487598980029197
6792,2018-03-16,648.489990234375,654.280029296875,647.4000244140625,649.4500122070312,428500.0,-0.000678043003671247,-3.382233453202449,0.2651997976732423,18.138074587722485,28.473653186268862,6.881773717515216,34.75723421617772,92.5419667132769,32.60377449844998,35.88881758663056,6.8800048828125,-37.67612485540633,-27.005505371093705,-89.19590080345392,35.184890061266515,-58.100703087273814,4.089692345086405,57.224288011311955,23.112555477408872,-5.455548680896744,31.095197716180124,3,6.470001220703125,50.135009765625,105.24501037597656,65.30001831054688,-45.77001953125,4,-0.06805040254648065,2.138121733265891,648.9299926757812,1.1270648818848785,649.2999877929688,-1.6078911652037038,650.0900268554688,-0.06805040254648065
6793,2018-03-19,651.47998046875,653.8300170898438,643.219970703125,647.9099731445312,593600.0,0.004610696046818408,1.565887067610353,-3.7186725157352662,47.45446004705726,29.795029692748606,3.6010750605752264,28.289738300849194,87.8592643174045,30.912056391156966,35.8624549487436,10.61004638671875,-36.18790549875985,-20.88701477050779,-81.1772966229563,39.403267081940726,-51.03215569673205,9.258126155716468,50.59144108219573,55.585356537025554,23.4201774061897,30.145140926224283,3,1.610015869140625,45.355010986328125,102.20001220703125,62.310028076171875,-40.90997314453125,0,-0.07079265134748036,-3.382233453202449,648.489990234375,2.138121733265891,648.9299926757812,1.1270648818848785,649.2999877929688,-0.07079265134748036
6794,2018-03-20,649.010009765625,653.22998046875,648.4000244140625,652.0,361400.0,-0.0037913224921322097,-1.294537230340988,-0.8375305602571336,34.58294799488239,30.27501731091459,4.032272258272997,27.090783227358088,88.11385384413734,34.72973236584585,35.8376314478773,4.8299560546875,-34.568334505863845,-20.14598693847654,-78.06683289855096,37.77485902159788,-49.10640991851369,8.814436041560612,48.35329571749503,52.35088958544877,17.97642851694328,28.960422980037187,3,3.844970703125,47.824981689453125,87.29498291015625,66.69000244140625,-29.72003173828125,1,-0.06237188927697501,1.565887067610353,651.47998046875,-3.382233453202449,648.489990234375,2.138121733265891,648.9299926757812,-0.06237188927697501
6795,2018-03-21,648.1199951171875,661.2000122070312,647.0,653.3300170898438,389800.0,-0.00137134194395383,-2.8120775677734904,1.7424879562341797,35.87132913012468,31.124832486922486,3.9853466961682216,23.568137256406885,87.02325558542509,36.95089052374158,37.02117592109048,14.20001220703125,-31.535612571024785,-17.467501831054733,-70.95578787256625,36.02078421045678,-44.21164485181055,9.276641189701081,44.911843583532914,27.25257565728058,-8.837936232858766,26.74414302075578,3,4.7349853515625,48.714996337890625,88.18499755859375,69.30001831054688,-19.45001220703125,2,-0.06835152151872559,-1.294537230340988,649.010009765625,1.565887067610353,651.47998046875,-3.382233453202449,648.489990234375,-0.06835152151872559
6796,2018-03-22,643.3699951171875,654.1300048828125,642.6500244140625,646.3200073242188,519900.0,-0.007328889766996194,-4.230114702815433,0.566218765009782,31.616688696581306,31.04140118239151,7.794529726591463,23.746053633424822,89.55250678517996,42.96220185363018,38.18037866005099,11.47998046875,-30.969225254425623,-18.54200134277346,-67.0616543831128,29.977651697565875,-42.80182786294313,5.717825177396207,45.676894143725235,3.881246236711272,-32.88772316367136,24.259826520169675,3,8.555023193359375,53.180023193359375,89.0,88.5,-18.8499755859375,3,-0.07387656966045075,-2.8120775677734904,648.1199951171875,-1.294537230340988,649.010009765625,1.565887067610353,651.47998046875,-0.07387656966045075
6797,2018-03-23,637.02001953125,649.3200073242188,635.4099731445312,646.010009765625,389800.0,-0.00986986591561656,-1.2784503874031492,3.0474417064945274,32.07657371411483,31.128432192200837,11.88598839527674,24.418800963899912,93.6643529291955,50.67263594784697,39.51227465730697,13.9100341796875,-28.94917415693851,-20.492977905273392,-60.05567950418913,19.069723693642345,-40.27432870473126,-0.7116271058155235,47.38718324497768,6.242900147676928,-31.758113510102085,19.781350799457847,3,11.28497314453125,55.90997314453125,95.3499755859375,97.92498779296875,-4.86004638671875,4,-0.05894641875738238,-4.230114702815433,643.3699951171875,-2.8120775677734904,648.1199951171875,-1.294537230340988,649.010009765625,-0.05894641875738238
6798,2018-03-26,638.4600219726562,647.52001953125,633.4400024414062,645.469970703125,415100.0,0.0022605293354294176,1.5346459591159554,0.7797504277218044,20.639613043935185,30.318808973368938,9.08077006729377,16.131622875632956,89.7785339388472,50.50382584136173,41.57744125480329,14.08001708984375,-26.336659414781593,-14.180975341796852,-29.932313606966318,1.5703629233726133,-22.056644474381642,-6.305306209212063,40.067513247767806,18.08363748296029,-18.15130517163307,7.87566913258475,3,8.8599853515625,53.4849853515625,92.06997680664062,96.4849853515625,-8.280029296875,0,-0.055978526516202054,-1.2784503874031492,637.02001953125,-4.230114702815433,643.3699951171875,-2.8120775677734904,648.1199951171875,-0.055978526516202054
6799,2018-03-27,634.52001953125,642.3300170898438,631.02001953125,642.0,461600.0,-0.006171102818987473,1.7788641782763224,1.0670520935821195,22.672617744687358,29.69873114708257,11.823242972874027,19.50017637534279,90.70519097071133,55.715394127847276,41.52037397065962,11.30999755859375,-25.135103187674645,-17.123480224609352,-34.79666410961511,0.5497036603964034,-25.96007216711223,-8.286888282106474,37.695261100111566,11.59708697612995,-22.10329902571827,8.836591942502883,3,11.589996337890625,56.214996337890625,93.56246948242188,104.53997802734375,2.3299560546875,1,-0.037745085213740426,1.5346459591159554,638.4600219726562,-1.2784503874031492,637.02001953125,-4.230114702815433,643.3699951171875,-0.037745085213740426
6800,2018-03-28,637.25,655.0700073242188,632.1900024414062,636.0,339300.0,0.00430243394174834,-4.158966736853695,-0.1671127358182649,28.979928065214565,30.225803669368894,8.05084990922046,15.396059452865984,85.15422221838742,54.359531544157335,41.03204171868276,22.8800048828125,-23.101446092287915,-13.02000122070308,-30.683943465754737,4.643941024348578,-21.85197234322891,-4.188030098177251,28.37403885534377,25.904297841562297,-6.2175856203329545,8.83197112252585,3,8.860015869140625,53.485015869140625,90.76998901367188,101.80999755859375,12.69000244140625,2,-0.02818363589275208,1.7788641782763224,634.52001953125,1.5346459591159554,638.4600219726562,-1.2784503874031492,637.02001953125,-0.02818363589275208
6801,2018-03-29,648.6900024414062,649.9099731445312,641.6199951171875,642.0399780273438,317500.0,0.017952141924529208,-1.2136151765051013,5.32001953125,38.82276353991365,32.52410244183458,-3.8294866096634905,3.0649182557172026,70.7410483977103,44.089585652903565,40.50443940412872,12.65997314453125,-19.911521633239772,-0.9144989013672102,-17.698678716414406,15.869680913679986,-9.306588808890865,7.477591006156445,11.397393322082507,73.47189970434098,43.57407706589387,8.392089907523612,3,-2.579986572265625,34.77001953125,78.95999145507812,90.3699951171875,0.15997314453125,3,-0.030862229194072333,-4.158966736853695,637.25,1.7788641782763224,634.52001953125,1.5346459591159554,638.4600219726562,-0.030862229194072333
6802,2018-04-02,613.1500244140625,646.1500244140625,606.5499877929688,642.0599975585938,541600.0,-0.05478730656181796,1.1353468831611218,-4.347348422269949,24.05897148848217,29.924603713104013,29.245849770923883,36.5644821401296,102.93899567450057,80.54559813910578,40.33983265912535,42.1400146484375,-17.584692643994003,-33.96897888183594,-56.29566015086266,-11.642297612809216,-45.1323195163493,-22.805638247322577,42.2865911522681,13.602708088035504,-14.219137115621068,11.163340634513379,4,20.7249755859375,58.074981689453125,114.04997253417969,125.90997314453125,42.01995849609375,0,0.01854357769626258,-1.2136151765051013,648.6900024414062,-4.158966736853695,637.25,1.7788641782763224,634.52001953125,0.01854357769626258
6803,2018-04-03,619.22998046875,624.3499755859375,613.2000122070312,618.8800048828125,288300.0,0.009915935436025869,1.1057600313533826,-0.012105704290621352,30.765344591854515,29.50042555721203,20.238431805424625,29.10023958174827,93.22828907155463,75.41690990732673,40.166330361083,11.199951171875,-14.553227730240678,-26.063021850585983,-51.212684219943185,-0.9133594812287811,-38.637853035264584,-13.488190665907382,30.67999267578125,26.133527558896635,-1.5556336480126127,12.574831184678576,4,14.64501953125,51.995025634765625,114.07252502441406,119.83001708984375,39.10003662109375,1,0.02088076011111961,1.1353468831611218,613.1500244140625,-1.2136151765051013,648.6900024414062,-4.158966736853695,637.25,0.02088076011111961
6804,2018-04-04,628.6500244140625,629.2899780273438,611.6900024414062,611.6900024414062,298400.0,0.0152125127051852,-1.075466130210564,48.46058597837461,38.37930037225642,29.779089028559998,8.522877108231683,17.749392504722437,80.37651071107689,67.06749537032306,39.969752104243526,17.5999755859375,-10.508544781799174,-14.839480590820358,-39.28676337534489,9.607802193704174,-27.063121983082624,-2.615839198558092,17.5,45.548284676307496,16.744997275430354,12.223641392262294,4,2.15997314453125,29.91998291015625,104.65248107910156,110.40997314453125,29.8699951171875,2,0.0024337361048298867,1.1057600313533826,619.22998046875,1.1353468831611218,613.1500244140625,-1.2136151765051013,648.6900024414062,0.0024337361048298867
6805,2018-04-05,637.3800048828125,645.3599853515625,631.1599731445312,643.3699951171875,253400.0,0.013886868893207893,1.8485564561549575,-0.35318292889197583,44.05925332472733,31.16159620946511,-2.1129870602518395,7.897170866532747,68.32059894046438,59.59001008474263,39.316304666002054,16.7099609375,-11.728560500122512,-5.1399993896484375,-28.89792797691598,18.617929197619105,-17.01896368328221,6.738964903985334,-30.83001708984375,71.1024619585873,39.78380875905552,11.878964293633745,4,-6.57000732421875,9.8499755859375,72.47000122070312,84.56500244140625,23.47998046875,3,-0.0008315750303030667,-1.075466130210564,628.6500244140625,1.1057600313533826,619.22998046875,1.1353468831611218,613.1500244140625,-0.0008315750303030667
6806,2018-04-06,620.3599853515625,635.9099731445312,613.4500122070312,633.5,361200.0,-0.026703096113564584,1.5011146756565712,2.193662115345425,37.63950021830853,31.77969915437552,12.627756115221132,23.42131470975346,81.52299680363649,77.61755727164473,38.81845508600561,23.92999267578125,-12.532496609263262,-20.448019409179665,-45.44321029895161,4.547171480592283,-32.94561485406564,-7.950423964293691,-13.033797607421889,34.87369895824182,2.4130536903173905,12.497595444885961,4,10.45001220703125,17.415008544921875,89.49002075195312,101.58502197265625,45.6600341796875,4,0.04768201977611519,1.8485564561549575,637.3800048828125,-1.075466130210564,628.6500244140625,1.1057600313533826,619.22998046875,0.04768201977611519
6807,2018-04-09,615.0999755859375,628.1199951171875,613.3099975585938,624.9199829101562,352600.0,-0.008478963649862337,-1.2104534377917966,0.747336101743727,34.32706152847766,33.300526763769135,16.14973428251551,26.553731849865926,83.05315168360175,83.99103633008224,38.568253658458765,14.80999755859375,-13.679117670253845,-23.493026733398438,-49.386422758481444,2.4003692916845694,-36.43972474594,-10.546328720856877,-7.013111889648485,10.12763550736066,-18.60616942029823,12.946698012541523,4,15.71002197265625,21.480010986328125,94.75003051757812,106.84503173828125,39.05999755859375,0,0.05486912914904618,1.5011146756565712,620.3599853515625,1.8485564561549575,637.3800048828125,-1.075466130210564,628.6500244140625,0.05486912914904618
6808,2018-04-10,616.6799926757812,623.239990234375,616.030029296875,623.239990234375,342200.0,0.002568715904009977,1.1981596404879093,0.6680236930592761,35.96421729303185,34.77737115802963,12.466280849769646,23.286636469337623,77.34140347009429,83.58968823703799,38.16415758270731,8.1400146484375,-14.245794682645055,-20.084008789062523,-46.770795587915245,6.6027780097902,-33.42740218848894,-6.740615389636105,-7.84766654638679,14.820293338699065,-10.474762912972869,13.343393399426375,4,14.1300048828125,19.05499267578125,92.74002075195312,104.83502197265625,31.25,1,0.06241485161107052,-1.2104534377917966,615.0999755859375,1.5011146756565712,620.3599853515625,1.8485564561549575,637.3800048828125,0.06241485161107052
6809,2018-04-11,615.9600219726562,621.0399780273438,612.25,613.989990234375,189700.0,-0.0011674948298566745,-2.225672785100736,-0.30030982796639344,36.017395559504266,35.55931199072849,11.484350840415345,22.47065286565453,74.16620557898852,85.29859387116585,37.7919401040495,8.78997802734375,-14.515099069370308,-19.097479248046852,-46.55023886068784,8.355280364594137,-32.823859054367404,-5.371099441726301,-6.397142658818439,11.205145315720202,-13.27048684877628,13.7263798063205,4,12.26995849609375,19.77496337890625,93.45999145507812,105.55499267578125,30.3399658203125,2,0.06878692383556739,1.1981596404879093,616.6799926757812,-1.2104534377917966,615.0999755859375,1.5011146756565712,620.3599853515625,0.06878692383556739
6810,2018-04-12,616.510009765625,621.5399780273438,612.510009765625,618.2999877929688,237500.0,0.0008928952746112273,1.1838001402265765,-0.908603649657651,37.879059969834955,35.45445603849752,8.585908316204609,20.38322614643721,69.97080014669757,85.72666847362598,37.30375157465387,9.02996826171875,-14.507513831921074,-16.907992553710983,-44.693859584965594,10.877874477543628,-30.80092606933829,-3.0150590380836775,-6.23118833103274,18.00513356292484,-8.700648310548846,13.892933515627291,4,9.839996337890625,18.2449951171875,89.21749877929688,105.0050048828125,36.1300048828125,3,0.06814165074399314,-2.225672785100736,615.9600219726562,1.1981596404879093,616.6799926757812,-1.2104534377917966,615.0999755859375,0.06814165074399314
6811,2018-04-13,606.8300170898438,619.4199829101562,603.97998046875,617.969970703125,321800.0,-0.015701274143888222,1.1994339893318726,6.2235141678316905,36.773846799703726,36.867219961966576,13.079017603194643,28.192944489343972,76.17976343206328,96.18747459193048,36.91191135489269,15.44000244140625,-14.790948088323717,-24.482986450195312,-53.664585368372514,4.698612467981889,-39.07378590928397,-9.892186991106655,38.52996826171875,11.806275441834593,-16.765515274511998,14.590799459088613,4,17.8399658203125,26.40496826171875,96.4324951171875,114.68499755859375,58.260009765625,4,0.08903641339436152,1.1838001402265765,616.510009765625,-2.225672785100736,615.9600219726562,1.1981596404879093,616.6799926757812,0.08903641339436152
6812,2018-04-16,604.3599853515625,613.5499877929688,602.77001953125,609.9500122070312,280900.0,-0.004070384899756085,-1.4583852401400266,0.5017998323443844,35.19449263057027,37.35934752182388,15.836427108705152,28.656590717496556,75.11267080614152,99.25880028456095,36.67274816514232,10.77996826171875,-15.786633855787045,-24.746517944335892,-55.1091702079118,5.616134319240018,-39.92784407612385,-9.565191812547937,40.17239990234373,7.767308724431987,-21.21694733080496,15.18132613178796,4,19.70501708984375,28.27001953125,98.90252685546875,117.155029296875,-2.3599853515625,0,0.1020253419720023,1.1994339893318726,606.8300170898438,1.1838001402265765,616.510009765625,-2.225672785100736,615.9600219726562,0.1020253419720023
6813,2018-04-17,605.3599853515625,608.7899780273438,600.27001953125,608.7899780273438,295900.0,0.0016546429681612018,3.9679164368204707,0.6135914485680282,37.007644897346474,37.206941357945006,14.1500977331782,25.32253742739931,70.95912160492207,98.78866462200926,36.294999909473745,8.51995849609375,-18.280343915150752,-21.440518188476517,-51.65362979139843,8.772593414445396,-36.54707398993742,-6.333962387015617,37.5019052734375,23.930304430294385,-6.953684758450212,15.106555801460933,4,17.45501708984375,25.375030517578125,87.64002990722656,116.155029296875,16.73004150390625,1,0.08061317063206319,-1.4583852401400266,604.3599853515625,1.1994339893318726,606.8300170898438,1.1838001402265765,616.510009765625,0.08061317063206319
6814,2018-04-18,608.530029296875,615.1500244140625,605.280029296875,607.5,313500.0,0.005236626176194248,-2.6087926802053114,-0.30030072779685746,37.25370051933501,36.45076882401253,8.745585893333214,19.989197561312835,65.21954309975627,96.20822403706995,35.68863902413646,9.8699951171875,-16.335565137431104,-16.246475219726562,-45.60655967686364,13.113609237410515,-30.926517448295044,-1.5664329911580808,31.776349062500003,38.834160241271555,7.0178806366430955,14.68004222856853,4,9.559967041015625,22.204986572265625,78.72996520996094,112.91497802734375,28.4599609375,2,0.06474612834543403,3.9679164368204707,605.3599853515625,-1.4583852401400266,604.3599853515625,1.1994339893318726,606.8300170898438,0.06474612834543403
6815,2018-04-19,603.8200073242188,609.3099975585938,596.97998046875,607.5,303000.0,-0.007739999253773,2.378092522762807,-3.5727068025598485,28.820932518532956,35.4709279684819,9.157502974297586,22.356434076123264,66.81775486263973,101.39319898908116,35.940758024915745,12.33001708984375,-15.490070973093339,-18.74149780273433,-47.36133241202606,9.8783368065574,-33.051415107380194,-4.431580498088465,34.08418950546877,30.481399782949868,3.7717550881862216,14.309917304645893,4,8.72998046875,25.269989013671875,76.87249755859375,117.625,29.8800048828125,3,0.07035205848344894,-2.6087926802053114,608.530029296875,3.9679164368204707,605.3599853515625,-1.4583852401400266,604.3599853515625,0.07035205848344894
6816,2018-04-20,595.8400268554688,605.780029296875,590.760009765625,605.780029296875,557000.0,-0.013215826524385355,2.022135984329811,2.7010929958701673,38.956242723021155,35.98528143454229,14.855798816301899,28.030133391932736,72.06870075023653,109.89053841471855,36.097994862281226,15.02001953125,-16.259936243411403,-24.34497985839846,-53.576506398084916,4.886546681287996,-38.96074312824169,-9.729216588555232,38.79023266534375,20.828265841854225,-7.2278767270447375,14.61576326984322,4,11.15997314453125,30.139984130859375,81.80746459960938,125.60498046875,33.47998046875,4,0.09532757994243735,2.378092522762807,603.8200073242188,-2.6087926802053114,608.530029296875,3.9679164368204707,605.3599853515625,0.09532757994243735
6817,2018-04-23,599.469970703125,602.3499755859375,595.2899780273438,596.0399780273438,247600.0,0.006092145012165817,-1.8641006276849938,-0.34506960093824646,36.98630247115061,36.09884645433326,9.806877388026578,22.60159008667665,66.01027822959475,106.72495656473222,35.94842007990581,7.05999755859375,-18.384258713565714,-18.83753356933596,-48.3385948714116,10.66352773273968,-33.58806422037378,-4.08700291829814,30.773263842168717,35.71117550787526,7.105659809267607,14.75053065103784,4,6.680023193359375,26.510040283203125,77.69252014160156,121.97503662109375,54.31005859375,0,0.10946345832031801,2.022135984329811,595.8400268554688,2.378092522762807,603.8200073242188,-2.6087926802053114,608.530029296875,0.10946345832031801
6818,2018-04-24,602.719970703125,613.72998046875,599.1500244140625,604.3599853515625,282800.0,0.005421455884083715,-2.3212095933263814,-0.478139402459206,31.41214787746415,35.58715226743992,4.881771182804528,17.430414926502635,60.16056215616186,103.54347511432991,35.33711782077791,14.5799560546875,-18.31441611411833,-13.800531005859398,-42.48012068631954,14.879058674600742,-28.140325846089468,0.5392638343706722,23.57494136420189,49.0363007562449,21.641425566338135,14.339794840230049,4,3.430023193359375,23.260040283203125,74.07252502441406,118.72503662109375,46.60003662109375,1,-0.0011945360003338124,-1.8641006276849938,599.469970703125,2.022135984329811,595.8400268554688,2.378092522762807,603.8200073242188,-0.0011945360003338124
6819,2018-04-25,610.5700073242188,612.8599853515625,601.02001953125,601.02001953125,419600.0,0.01302435127864765,-1.4795771632356982,-5.823111276516562,30.53580971439257,34.771235572390765,-4.261373014478977,8.109904408750708,49.53243259438352,95.41391146832211,34.5887409879861,11.8399658203125,-17.190167464475053,-4.752993774414108,-32.24350962219444,22.73752207336622,-18.498251698304216,8.992264149476,12.171414512937986,86.2430249242706,61.71752360151081,13.745257923890142,4,-5.480010986328125,15.410003662109375,64.39248657226562,109.9849853515625,42.54998779296875,2,0.01886764726904233,-2.3212095933263814,602.719970703125,-1.8641006276849938,599.469970703125,2.022135984329811,595.8400268554688,0.01886764726904233
6820,2018-04-26,619.2899780273438,650.9500122070312,613.4199829101562,641.0,703400.0,0.01428168858365586,-1.2439471211305642,-2.2733036359104477,49.11671851177826,36.14266576262127,-14.019874893445603,-2.133985645192297,38.66901646431552,86.49677074339525,34.362626819264044,40.3800048828125,-16.21828787452864,4.8649780273437955,-20.716782325896475,30.446738380584065,-7.9259021492763395,17.65585820396393,-28.52996826171875,47.399845662894094,23.18433366957203,12.790880176620146,4,1.565032958984375,6.690032958984375,55.55500793457031,101.2650146484375,41.1600341796875,3,0.028581137811097834,-1.4795771632356982,610.5700073242188,-2.3212095933263814,602.719970703125,-1.8641006276849938,599.469970703125,0.028581137811097834
6821,2018-04-27,628.6699829101562,630.2999877929688,610.97998046875,619.0499877929688,279500.0,0.015146385724973399,2.0,-0.44311309907027613,60.488488802044756,38.953109781673994,-22.32365560278504,-13.798182120453248,26.921516947999066,77.10562353000068,34.0735648988109,19.32000732421875,-14.952017119838729,15.245983886718705,-5.866819835741467,36.358787609178876,4.689582025488676,25.802385747948733,-36.70617309570309,59.971225987845614,32.5702741786206,10.556401861230084,4,-7.814971923828125,-5.754974365234375,46.17500305175781,91.885009765625,25.47003173828125,4,0.008001064841032468,-1.2439471211305642,619.2899780273438,-1.4795771632356982,610.5700073242188,-2.3212095933263814,602.719970703125,0.008001064841032468
6822,2018-04-30,624.52001953125,632.9000244140625,623.5499877929688,629.72998046875,264200.0,-0.006601179460956286,-1.6153859286702064,-0.5415762559163526,55.82815405263402,41.04427746559483,-16.77759955267743,-9.225740715098027,28.485737215140375,80.71931024713103,32.35486178829735,9.35003662109375,-14.127573119699036,10.527520751953148,-11.158747299195852,32.21378880310215,-0.31561327362135216,21.370654777527648,-31.376485668945293,48.976836092288,19.15897587166672,10.843134025574507,4,-3.665008544921875,-1.605010986328125,49.717498779296875,95.75,31.6199951171875,0,0.007685882986699921,2.0,628.6699829101562,-1.2439471211305642,619.2899780273438,-1.4795771632356982,610.5700073242188,0.007685882986699921
6823,2018-05-01,632.1599731445312,633.0499877929688,616.1500244140625,623.5800170898438,346700.0,0.012233320589171148,2.262545805889076,-1.6468369259606372,60.919362429691844,43.673795455634476,-22.5919759011814,-16.70375450701124,18.635614671095937,72.5343199242875,30.431089778531195,16.89996337890625,-12.109299689198565,17.520974731445335,-5.549463081885847,40.59141254477652,5.985755824779744,29.056193638110926,-37.86030971533205,62.36723048506637,28.94766324044815,11.535218906665566,5,-11.304962158203125,-9.244964599609375,38.45751953125,84.49002075195312,32.6500244140625,1,0.034200292759441586,-1.6153859286702064,624.52001953125,2.0,628.6699829101562,-1.2439471211305642,619.2899780273438,0.034200292759441586
6824,2018-05-02,630.1799926757812,637.6799926757812,624.6500244140625,630.0999755859375,259100.0,-0.0031320876880278625,-1.3734178270657884,0.009326048913739383,59.03980729629567,47.031448208719226,-19.241428324798676,-15.392454819975683,18.363285098935876,74.1775131078964,28.889806620714243,13.02996826171875,-9.545317294025153,15.46449584960942,-7.810794152306926,38.73978585152577,3.8268508486512474,27.102140850567594,-34.74732227102538,48.03601941762398,12.143384561909826,11.63764500095815,5,-9.324981689453125,-7.264984130859375,39.4525146484375,85.48501586914062,44.21002197265625,2,0.030372298186059243,2.262545805889076,632.1599731445312,-1.6153859286702064,624.52001953125,2.0,628.6699829101562,0.030372298186059243
6825,2018-05-03,636.8499755859375,641.6799926757812,626.47998046875,631.6799926757812,307100.0,0.010584250512040372,1.0498981376684844,64.61098398169337,70.67492687962861,50.555746448342276,-23.169956894926145,-23.298719643636787,9.270250477200989,67.14719058902801,28.62679680389596,15.20001220703125,-7.006132999609122,22.160980224609375,-1.006610660129013,45.32857110934776,10.577184782240238,33.74477566697851,-40.30695834513608,84.26705156574,43.45521559458851,11.583795442369182,5,-13.72998046875,-13.934967041015625,31.572540283203125,77.60504150390625,53.1600341796875,3,0.02554764882621008,-1.3734178270657884,630.1799926757812,2.262545805889076,632.1599731445312,-1.6153859286702064,624.52001953125,0.02554764882621008
6826,2018-05-04,649.9400024414062,658.52001953125,635.2100219726562,635.2100219726562,454700.0,0.02055433360647485,-2.1649733152119865,2.849135234047577,77.38528392526449,55.044522165466034,-31.043417236335358,-35.89965546857388,-6.0565384095962145,53.4571261909374,27.946771314032382,23.30999755859375,-4.1986501879986236,33.77200622558598,5.801245092231397,61.74276735894057,19.786625658908747,47.75738679226322,-52.30884530128026,79.74978031950907,33.32221536300111,13.985380566677279,5,-21.10498046875,-25.29998779296875,18.482513427734375,64.5150146484375,37.5999755859375,4,0.016170738416077857,1.0498981376684844,636.8499755859375,-1.3734178270657884,630.1799926757812,2.262545805889076,632.1599731445312,0.016170738416077857
6827,2018-05-07,648.8499755859375,658.0,645.1300048828125,656.010009765625,306000.0,-0.0016771191977323907,1.3105885446914824,-0.48608578910730266,76.10132239276163,60.00998600049908,-24.82257328657613,-33.889029101053666,-7.523828742318983,54.14672955397282,27.224700903573922,12.8699951171875,0.2207898441480438,30.994479370117233,-0.5491228831518811,62.53808162338635,15.222678243482733,46.76628049675173,-48.78326395016654,77.17714170472061,26.75114638410804,15.771801126634545,5,-19.0799560546875,-24.2099609375,15.935043334960938,65.60504150390625,33.98004150390625,0,0.008152946384444082,-2.1649733152119865,649.9400024414062,1.0498981376684844,636.8499755859375,-1.3734178270657884,630.1799926757812,0.008152946384444082
6828,2018-05-08,655.1699829101562,658.9000244140625,644.219970703125,647.4199829101562,251400.0,0.009740321433335142,-1.0749156724207838,-1.0823970675986703,76.97201457899035,65.16956431878774,-25.613679684773956,-39.1867374933513,-16.73183468506727,47.420024211348505,26.4405101592032,14.6800537109375,4.058598768144407,35.38998718261723,-0.2785442703720946,71.05851863560656,17.55572145612257,53.2242529091119,-52.765138958566126,89.10936787180657,35.67968404944949,17.834265726494674,5,-20.22998046875,-30.3399658203125,-2.6199798583984375,47.050018310546875,27.82000732421875,1,0.0014805802518187416,1.3105885446914824,648.8499755859375,-2.1649733152119865,649.9400024414062,1.0498981376684844,636.8499755859375,0.0014805802518187416
6829,2018-05-09,658.3300170898438,660.0,637.1599731445312,655.989990234375,365100.0,0.004823227959332321,7.042273347589216,0.30193894909274194,82.0987317095612,68.83423245187471,-23.788070166810485,-41.11790013750692,-20.177556238731768,43.912884735861894,25.282625264282316,22.84002685546875,8.268038845771912,36.43152160644536,-3.1050324837314065,75.96807569662212,16.663244561357033,56.19979865153368,-52.535462310505295,95.01795364826873,37.087409526188196,19.76827704508836,5,-22.84002685546875,-32.95001220703125,-5.7800140380859375,43.889984130859375,35.03997802734375,2,0.009843057889711293,-1.0749156724207838,655.1699829101562,1.3105885446914824,648.8499755859375,-2.1649733152119865,649.9400024414062,0.009843057889711293
6830,2018-05-10,658.52001953125,663.22998046875,653.5800170898438,660.4600219726562,208800.0,0.00028861275724012536,1.5802319034524401,-0.8290513576253945,90.63799679153611,72.18417778404043,-19.923219693191527,-40.05277343830062,-20.987367155185893,43.48480933284702,24.170077151549936,9.64996337890625,13.058515285597196,34.52102355957027,-8.149733019829682,77.19178013897022,13.185645269870292,55.85640184927024,-48.389029134258635,83.1906926694534,19.71735997551079,21.33537828969999,5,-18.83001708984375,-31.5250244140625,-13.83001708984375,43.699981689453125,28.449951171875,3,0.024099487709552392,7.042273347589216,658.3300170898438,-1.0749156724207838,655.1699829101562,1.3105885446914824,648.8499755859375,0.024099487709552392
6831,2018-05-11,660.8599853515625,664.6400146484375,656.0,658.8099975585938,267300.0,0.003553370817759083,-1.2529423467154737,-1.056693408840648,90.47873547768107,76.03424238682342,-19.240149182379128,-40.198399596456056,-23.845043750437412,40.98454311158707,22.674705450486464,8.6400146484375,17.807886896405535,34.15949096679685,-10.718743817018321,79.03772575061203,11.720373574889322,56.59860835870438,-45.41909594739525,86.24445564851978,18.46381096756204,22.43911739190758,5,-20.4649658203125,-33.15997314453125,-21.839996337890625,40.8900146484375,25.6300048828125,4,0.04410922897465985,1.5802319034524401,658.52001953125,7.042273347589216,658.3300170898438,-1.0749156724207838,655.1699829101562,0.04410922897465985
6832,2018-05-14,666.02001953125,669.510009765625,660.219970703125,660.219970703125,267700.0,0.007808059640564302,-2.203434777118323,2.829308958823354,90.71266836880501,79.34460971339156,-19.99726116691363,-42.69095426946865,-29.501226871656172,35.5753871762206,21.149783945935685,9.2900390625,20.808593509139996,36.236523437499955,-10.60833702396917,83.08138389896908,12.814093206765392,59.65895366823452,-44.67523509777027,89.21178892236752,18.27275728198603,23.42243023073455,5,-18.94000244140625,-35.885009765625,-31.727523803710938,35.72998046875,24.03997802734375,0,0.032311278737896965,-1.2529423467154737,660.8599853515625,1.5802319034524401,658.52001953125,7.042273347589216,658.3300170898438,0.032311278737896965
6833,2018-05-15,654.1599731445312,666.97998046875,651.010009765625,661.2100219726562,337100.0,-0.01780734218029356,-1.392509349597213,-1.2155154270320327,76.66052955370796,81.30246774199291,-5.239299949295059,-28.445919136262773,-18.056162571286904,47.16894595089957,19.194549448341604,15.969970703125,22.166584644009504,21.936477661132812,-24.634865088997117,68.50782041126274,-1.349193713932209,45.222149036197834,-26.07205716455121,52.550172351011184,-15.77335031423263,23.285671375064982,5,-6.16497802734375,-24.02496337890625,-20.464981079101562,47.59002685546875,34.34002685546875,1,0.04382726721645214,-2.203434777118323,666.02001953125,-1.2529423467154737,660.8599853515625,1.5802319034524401,658.52001953125,0.04382726721645214
6834,2018-05-16,647.9299926757812,664.8499755859375,646.4400024414062,655.9000244140625,328400.0,-0.009523634469413733,-2.362548423956969,1.1304931260172455,68.06712788272873,81.01271229789293,4.216737145561524,-20.145728985195205,-12.611286345686835,53.09526249270357,17.615809969011266,18.40997314453125,24.24752649462539,13.736499023437545,-31.939529919018696,59.41252796589379,-9.101515447790575,36.574513494665666,-14.042983565810914,6.458559867082562,-61.84675679121599,22.838014471228092,5,4.430023193359375,-17.79498291015625,-14.657501220703125,53.82000732421875,38.04998779296875,2,0.05411078041595996,-1.392509349597213,654.1599731445312,-2.203434777118323,666.02001953125,-1.2529423467154737,660.8599853515625,0.05411078041595996
6835,2018-05-17,646.2999877929688,650.8900146484375,643.4099731445312,647.6300048828125,329400.0,-0.0025157114213543164,-1.104076709788739,0.16687726392047847,62.32694901077141,79.33956397406037,8.189398815120057,-15.989862713667435,-11.545223755300412,54.329047597061844,15.509328901226615,7.48004150390625,25.3937392744283,9.982495117187455,-33.65166409055996,53.61665432493487,-11.834584486686254,31.799574721061163,-7.4257585912067725,11.072837522771225,-55.87892269892343,21.817079603873736,5,7.035003662109375,-16.16497802734375,-14.3175048828125,55.45001220703125,32.1600341796875,3,0.07282996783731455,-2.362548423956969,647.9299926757812,-1.392509349597213,654.1599731445312,-2.203434777118323,666.02001953125,0.07282996783731455
6836,2018-05-18,652.6400146484375,653.510009765625,642.9099731445312,647.0599975585938,384500.0,0.009809727642296817,1.8961819713001642,-4.195447661878758,69.0773182984376,78.55911907469104,2.5397251314755067,-18.82137550311677,-18.317190800139997,47.55890186929378,13.095257305647664,10.60003662109375,27.18341463841591,13.482522583007835,-26.280993728841622,53.24603889485729,-6.399235572916837,33.36428073893251,16.8699951171875,36.57905303855994,-31.297824501948902,19.8817581559247,5,0.694976806640625,-22.5050048828125,-22.087509155273438,48.999969482421875,22.7099609375,4,0.05260167210737188,-1.104076709788739,646.2999877929688,-2.362548423956969,647.9299926757812,-1.392509349597213,654.1599731445312,0.05260167210737188
6837,2018-05-21,665.0900268554688,666.6400146484375,652.1099853515625,655.0,481700.0,0.01907638503247111,1.2031882649637908,1.8082430023079532,70.97184970963454,77.89243408920706,-8.22983080167819,-27.513885640907574,-31.2181222333478,34.676705309613226,10.844541050221428,14.530029296875,27.958191046907814,22.65153198242183,-14.03346928462247,59.33653324946613,4.30903134889968,40.99403261594398,3.8879821777343295,92.14809705778686,22.600456773005078,18.342500633522135,5,-11.755035400390625,-34.95501708984375,-36.137542724609375,30.3349609375,4.12994384765625,0,0.032176040107058546,1.8961819713001642,652.6400146484375,-1.104076709788739,646.2999877929688,-2.362548423956969,647.9299926757812,0.032176040107058546
6838,2018-05-22,602.0,710.0,601.530029296875,700.0,1889800.0,-0.09485937889304552,-1.1926427115565887,-9.712560868644708,39.908338094640655,73.20461257643812,51.99243512319481,37.4389517491054,30.8765181019146,97.0827287237388,9.73419623276795,108.469970703125,25.25623225245897,-40.402496337890625,-77.25264537078078,-3.552347305000467,-58.827570854335704,-21.977421821445546,40.90997314453125,0.4332726376512797,-68.86799496151922,18.4250745164451,5,53.7650146484375,48.3800048828125,26.347503662109375,92.82000732421875,76.44000244140625,1,0.1462790657119497,1.2031882649637908,665.0900268554688,1.8961819713001642,652.6400146484375,-1.104076709788739,646.2999877929688,0.1462790657119497
6839,2018-05-23,622.0900268554688,622.4500122070312,597.0,597.1799926757812,914000.0,0.033372137633669086,-1.0142455509825516,-0.25418402224170916,45.17775506289156,68.15347460658872,29.30264471241219,19.242816380166005,10.106223538720883,76.23687058455948,8.626942526713647,25.45001220703125,23.0826962077017,-20.88847045898433,-55.960839445240026,14.183898527271367,-38.42465495211218,-3.352285965856481,87.90997314453125,22.2035635889104,-43.337276230129234,17.536184493127852,5,31.40997314453125,28.28997802734375,4.6849822998046875,63.6099853515625,48.8399658203125,2,0.10675299438606878,-1.1926427115565887,602.0,1.2031882649637908,665.0900268554688,1.8961819713001642,652.6400146484375,0.10675299438606878
6840,2018-05-24,636.989990234375,638.5999755859375,615.1300048828125,621.0700073242188,513400.0,0.02395145836724355,1.4524584727142853,0.6390991997569379,45.818534408854326,63.19123004338575,12.323412736692944,6.04691208224142,-5.28942510117804,60.771975002108434,9.031944750370831,23.469970703125,20.451744515883547,-6.873507690429733,-40.282895953041816,26.53588057218235,-23.578201821735775,9.831186440876309,73.010009765625,35.389371888827434,-27.182852551300066,16.704694131306066,5,16.510009765625,13.3900146484375,-12.577484130859375,48.71002197265625,30.82000732421875,3,0.07690857154026798,-1.0142455509825516,622.0900268554688,-1.1926427115565887,602.0,1.2031882649637908,665.0900268554688,0.07690857154026798
6841,2018-05-25,633.7000122070312,639.5,630.0800170898438,634.0700073242188,397200.0,-0.0051648818313977385,-1.4756901557562438,-0.023240924269551783,45.17671035311757,58.13167915275381,12.690090490626517,10.259034963209501,-2.531654249846042,63.07026160040232,9.586681600972721,9.41998291015625,16.815538730036224,-10.41498718261721,-43.416032773988945,22.586058408754525,-26.91550997830302,6.0855356130686005,74.03998779296876,32.47788690887721,-27.08006285266447,16.50052279568585,5,19.79998779296875,16.67999267578125,-12.880020141601562,46.67498779296875,39.80999755859375,4,0.07063280559161766,1.4524584727142853,636.989990234375,-1.0142455509825516,622.0900268554688,-1.1926427115565887,602.0,0.07063280559161766
6842,2018-05-29,629.3200073242188,632.6599731445312,622.4299926757812,627.0,406400.0,-0.006911795484361716,1.2733444101590317,-6.270372814252722,41.66721756061013,54.24353337574295,12.64666070384169,15.828622572227118,1.268459222463889,66.2172209112673,10.142983207854432,11.27001953125,12.284928714895614,-15.03499145507817,-47.50150654050276,17.43152363034642,-31.268248997790465,1.1982660876341242,76.20519267578129,28.601776393113937,-26.093765355538864,16.2332575427123,5,24.17999267578125,23.324981689453125,-12.830001831054688,43.04998779296875,46.6199951171875,1,0.0731423881745501,-1.4756901557562438,633.7000122070312,1.4524584727142853,636.989990234375,-1.0142455509825516,622.0900268554688,0.0731423881745501
6843,2018-05-30,653.780029296875,655.52001953125,628.2899780273438,632.3900146484375,433600.0,0.038867383347077844,1.1897906594350505,9.219804793349294,48.71039472332139,52.09278524691992,-13.268219066426582,-7.303062726797066,-23.595573742267334,40.46497743673058,10.62786650368893,27.23004150390625,7.970384424043573,8.344027709960983,-23.851413507491998,40.539468927413964,-7.753692898765507,24.441748318687473,49.57466670312499,97.02667523300153,45.47229497774727,16.097720608726473,5,-0.280029296875,-0.280029296875,-37.71502685546875,18.4649658203125,28.0799560546875,2,0.02361641640056722,1.2733444101590317,629.3200073242188,-1.4756901557562438,633.7000122070312,1.4524584727142853,636.989990234375,0.02361641640056722
6844,2018-05-31,649.3200073242188,654.9000244140625,646.0700073242188,654.9000244140625,357300.0,-0.006821899985921753,2.1648709843256073,-0.2608701855307687,47.45406066960942,50.440242097901915,-9.59981074269831,-1.4077745473778123,-19.52009171749205,43.36635216752654,10.993353854002658,8.83001708984375,2.739567080381107,2.927005004882858,-28.48743435622191,34.34144436598763,-12.780214675669527,18.634224685435242,51.90759475578125,84.64964110313562,35.56460107925939,15.707219680552397,5,4.17999267578125,4.17999267578125,-33.2550048828125,22.18499755859375,41.29998779296875,3,0.044846908748719994,1.1897906594350505,653.780029296875,1.2733444101590317,629.3200073242188,-1.4756901557562438,633.7000122070312,0.044846908748719994
6845,2018-06-01,653.1199951171875,661.22998046875,648.280029296875,654.219970703125,344400.0,0.005852257361709912,-1.402609020598127,0.19712763746540804,47.87526506408452,48.08445840519602,-13.779729350226603,-4.138541173046178,-23.639699426880384,38.15801417502655,11.243238847445106,12.949951171875,-0.5625932260390982,5.913491821289085,-25.30244758846959,37.12943123104776,-9.694477883590253,21.521461526168423,46.02305492121252,79.09796932195897,33.27937296916186,15.607969704879347,6,0.3800048828125,0.3800048828125,-37.584991455078125,17.485015869140625,39.55999755859375,4,0.027269104746055373,2.1648709843256073,649.3200073242188,1.1897906594350505,653.780029296875,1.2733444101590317,629.3200073242188,0.027269104746055373
6846,2018-06-04,660.4500122070312,661.0,653.1900024414062,653.5,231000.0,0.011223078675655307,-1.0634055487917953,-6.318333148374209,48.48895781321354,45.586359305593675,-22.222306190218205,-11.215845300679916,-31.05762073921551,29.37659906649742,10.601719528304018,7.8800048828125,-2.430187598948237,12.71800842285154,-19.040823397429676,44.476840243132756,-3.161407487289125,28.597424332992205,36.6501768306008,97.98977188889711,55.278242374287586,15.879415910140626,6,-6.95001220703125,-6.95001220703125,-37.032501220703125,10.154998779296875,21.010009765625,0,0.011143894640818663,-1.402609020598127,653.1199951171875,2.1648709843256073,649.3200073242188,1.1897906594350505,653.780029296875,0.011143894640818663
6847,2018-06-05,654.1400146484375,661.1400146484375,653.1300048828125,659.5399780273438,230600.0,-0.009554088033865815,-1.1590372545632521,-0.776971783365095,49.99441751840768,46.70703479712335,-19.700647300172477,-4.731813438068912,-24.70595250876613,34.23438698765813,9.92810024286343,8.010009765625,-3.712824444426701,6.1435089111328125,-25.742388515786615,38.02940633805224,-9.799439802326901,22.086457624592526,40.95817060844195,78.47612235935881,35.48030663000719,15.942948713459693,6,-25.0250244140625,-0.6400146484375,-32.2550048828125,16.464996337890625,32.8399658203125,1,0.02961139004406843,-1.0634055487917953,660.4500122070312,-1.402609020598127,653.1199951171875,2.1648709843256073,649.3200073242188,0.02961139004406843
6848,2018-06-06,656.1400146484375,659.1699829101562,652.5800170898438,657.5900268554688,300800.0,0.003057449407180668,1.8590342782242582,0.2685226001152894,52.352036246883635,47.50417715090025,-14.76606665844838,-7.015081849559465,-26.6866051882771,30.690766307931426,9.272868672722915,6.5899658203125,-6.17215699230735,8.095007324218727,-23.839747129124248,40.0297617775617,-7.8723699024527605,24.062384550890215,36.99620690330437,66.42496809337268,18.030519476228903,15.967377226671513,6,-17.96002197265625,-2.6400146484375,-34.2550048828125,14.464996337890625,30.8299560546875,2,0.03017646744739033,-1.1590372545632521,654.1400146484375,-1.0634055487917953,660.4500122070312,-1.402609020598127,653.1199951171875,0.03017646744739033
6849,2018-06-07,664.8099975585938,669.1400146484375,657.2999877929688,657.2999877929688,305900.0,0.013213617088727148,-2.153132212866942,-5.179273477290904,55.09720845866203,48.535140934212215,-18.70609589427852,-15.994769792328952,-35.10907843136624,20.278467467341216,9.279402231891456,13.0,-9.860026241899732,16.440991210937455,-16.05959838311105,48.94158080498596,0.19069641391320147,32.69128600796171,26.403499562113325,79.24247300816339,25.04780838740332,16.250294797024242,6,-19.024993896484375,-11.30999755859375,-42.92498779296875,5.795013427734375,27.97003173828125,3,0.025646407026943097,1.8590342782242582,656.1400146484375,-1.1590372545632521,654.1400146484375,-1.0634055487917953,660.4500122070312,0.025646407026943097
6850,2018-06-08,674.3900146484375,674.8200073242188,661.989990234375,663.2999877929688,307600.0,0.014410157977504445,1.147281001486294,1.4766993920873834,55.88441997299804,49.72488644753226,-25.058138715394307,-25.63943304207112,-44.413171000352236,9.104486012509597,9.200605085981097,12.83001708984375,-4.663848452775483,25.227508544921875,-9.043321481727503,59.49833857157125,8.092093531597243,42.36292355824651,14.939212529855467,98.0665788462594,39.92340128365492,17.135415013324664,6,-25.7650146484375,-20.8900146484375,-52.5050048828125,-3.785003662109375,25.54998779296875,4,0.02406616366823111,-2.153132212866942,664.8099975585938,1.8590342782242582,656.1400146484375,-1.1590372545632521,654.1400146484375,0.02406616366823111
6851,2018-06-11,690.010009765625,695.22998046875,674.75,677.9400024414062,460300.0,0.023161664286103445,-1.2200506144863292,1.0883659238630923,56.6283587105279,51.3872354641898,-35.593609173149844,-41.06925064519396,-59.93884881890074,-8.147234577283825,9.356368161696297,20.8399658203125,-0.9352037075651651,39.390002441406295,0.815323415148896,77.9646814676637,20.102662928277596,58.677341954534995,-93.010009765625,87.76090226209506,32.51795452948601,19.287339513128675,6,-28.250030517578125,-36.510009765625,-66.99250793457031,-19.404998779296875,3.989990234375,0,0.0038694843152538017,1.147281001486294,674.3900146484375,-2.153132212866942,664.8099975585938,1.8590342782242582,656.1400146484375,0.0038694843152538017
6852,2018-06-12,687.5399780273438,694.97998046875,684.469970703125,692.760009765625,226900.0,-0.0035797042120016,1.175991508128566,-0.4324795833227984,83.58195150448059,55.2618528843186,-26.816639042100178,-38.8986900406901,-56.25552214069535,-7.287644136762083,9.234216846347804,10.510009765625,1.8678643750758965,35.843972778320335,-5.630930919314778,77.31887647595545,15.106520929502835,56.581424627137835,-88.57537841796875,81.96949813746016,18.975846256240303,20.737451848817532,6,-16.889984130859375,-34.03997802734375,-60.802459716796875,-16.934967041015625,28.6300048828125,1,-0.008843058220602384,-1.2200506144863292,690.010009765625,1.147281001486294,674.3900146484375,-2.153132212866942,664.8099975585938,-0.008843058220602384
6853,2018-06-13,682.8300170898438,688.969970703125,681.5399780273438,686.9500122070312,212600.0,-0.0068504539198048775,-1.2178840162515714,0.78926629640456,77.120914818933,58.55817001202122,-19.61535015229026,-33.65628778835094,-50.557986051110106,-4.375726374147234,9.735846453157802,7.42999267578125,5.266981932499334,29.70050964355471,-14.05227254523038,73.4532918323398,7.824118549162222,51.5769007379472,-81.94010986328124,67.3082895509659,-0.810126679695955,21.87639109439253,6,-11.07501220703125,-29.33001708984375,-55.625,-19.5,31.51995849609375,2,0.006077593654410407,1.175991508128566,687.5399780273438,-1.2200506144863292,690.010009765625,1.147281001486294,674.3900146484375,0.006077593654410407
6854,2018-06-14,682.989990234375,693.9199829101562,682.530029296875,684.5900268554688,295000.0,0.00023427960184441154,-8.0397946084724,0.3883588634410832,73.65282014587177,61.42234279888646,-16.20063707987265,-32.73322919448867,-50.011846114817104,-6.2696344783078075,10.669838819211972,11.38995361328125,10.068594912831486,28.10748291015625,-17.536693673569403,73.7516594938819,5.285394618293481,50.92957120201902,-80.21328154296873,63.17691386769102,-8.706358696486767,22.822088291862812,6,-9.084991455078125,-29.489990234375,-53.10498046875,-19.65997314453125,31.7900390625,3,0.005827289602566843,-1.2178840162515714,682.8300170898438,1.175991508128566,687.5399780273438,-1.2200506144863292,690.010009765625,0.005827289602566843
6855,2018-06-15,693.3699951171875,695.0599975585938,680.969970703125,681.25,436800.0,0.015197887276869881,-1.2223922984356197,-7.574823574289529,78.59674740528963,64.76765275356158,-22.652953455231,-41.53561176976996,-59.831999252627725,-18.303614619509972,11.82846419664937,14.09002685546875,12.318146658371461,36.13398742675781,-12.408895105710258,84.67686995922588,11.86254616052372,60.405428692991904,-88.74422099023434,90.91803161433374,13.469841745554959,24.271441266234053,6,-19.464996337890625,-39.8699951171875,-62.93499755859375,-30.03997802734375,11.91998291015625,4,-0.0008508672490403768,-8.0397946084724,682.989990234375,-1.2178840162515714,682.8300170898438,1.175991508128566,687.5399780273438,-0.0008508672490403768
6856,2018-06-18,686.969970703125,693.4299926757812,684.4600219726562,687.5399780273438,687600.0,-0.009230316366633073,-2.2093465087077577,-0.04703032622599132,77.10387565934876,67.7798147692217,-13.516911247224243,-34.1844580270822,-52.38625895947496,-13.723182990719806,12.867375157364231,8.969970703125,15.299286574931898,28.01746520996096,-22.238746706529696,78.27367712645162,2.889359251715632,53.14557116820629,-80.53211244933595,42.58331131335797,-39.348151687892994,25.12810595824535,6,-13.064971923828125,-33.469970703125,-53.627471923828125,-36.294952392578125,18.75,0,0.01888005632183054,-1.2223922984356197,693.3699951171875,-8.0397946084724,682.989990234375,-1.2178840162515714,682.8300170898438,0.01888005632183054
6857,2018-06-19,686.489990234375,688.6799926757812,680.1799926757812,685.4000244140625,386900.0,-0.0006986920669308505,2.1078777058692255,-1.9121961666131277,69.85550739135267,69.72464489638493,-8.901607795127575,-33.74939217801898,-50.675007850688644,-14.971331204592161,13.002441904158573,8.5,18.179403016390097,26.46748657226567,-25.22952229508337,78.16449543961471,0.61898213859115,52.31599100594019,-78.27628953628675,42.4058836558734,-36.06225272163599,25.84850443367451,6,-10.225006103515625,-32.989990234375,-52.442474365234375,-47.154998779296875,24.6500244140625,1,0.010939722169963417,-2.2093465087077577,686.969970703125,-1.2223922984356197,693.3699951171875,-8.0397946084724,682.989990234375,0.010939722169963417
6858,2018-06-20,690.0599975585938,698.4000244140625,687.5,696.4000244140625,252200.0,0.005200377827796032,1.1083164611506926,-5.816720797401724,75.0,71.93606617875581,-7.994806274313646,-32.025888536584034,-52.99781107080014,-20.436302620421884,12.73858288073394,11.9100341796875,20.71799999008806,25.634494018554733,-19.886282955568277,71.15527099267774,2.8741055314932282,48.39488250561624,-80.10597126509231,54.2260574774636,-22.491045110225798,22.76038848706151,6,-9.864990234375,-36.55999755859375,-51.452484130859375,-59.92498779296875,9.72003173828125,2,0.03783726841715018,2.1078777058692255,686.489990234375,-2.2093465087077577,686.969970703125,-1.2223922984356197,693.3699951171875,0.03783726841715018
6859,2018-06-21,688.5,693.8800048828125,684.75,689.6199951171875,272800.0,-0.0022606694549937023,-1.1183317991928061,0.1766546329723225,72.32458937599941,73.7627516679782,-3.0407562035867386,-26.599283932332582,-50.159811710458825,-20.636075065876867,12.202253976020552,9.1300048828125,23.617788247617113,20.753997802734375,-21.32223618072271,62.83023178619146,-0.2841191889941683,41.79211479446292,-75.00813378167607,45.66406603309024,-29.481544775679318,21.03811699172856,6,-1.92498779296875,-35.0,-49.43499755859375,-58.364990234375,9.96002197265625,3,0.037545353065994824,1.1083164611506926,690.0599975585938,2.1078777058692255,686.489990234375,-2.2093465087077577,686.969970703125,0.037545353065994824
6860,2018-06-22,685.97998046875,695.9099731445312,682.8400268554688,694.0,267200.0,-0.003660159086782855,1.2077675708556288,7.160762942779291,67.1503229705583,74.93185880798156,1.44851965942496,-21.31363540513007,-46.38245405900648,-19.74803406507033,12.621159798435158,13.0699462890625,26.09180708060785,15.784478759765648,-24.414996751819217,55.98395427135051,-4.3152589960268415,35.88421651555814,-69.0917879225965,31.833027934757485,-38.75311976062173,20.099737755792457,6,3.310028076171875,-32.47998046875,-44.73246765136719,-55.844970703125,19.550048828125,4,0.0419838036795841,-1.1183317991928061,688.5,1.1083164611506926,690.0599975585938,2.1078777058692255,686.489990234375,0.0419838036795841
6861,2018-06-25,678.4600219726562,689.4000244140625,668.7100219726562,679.9199829101562,317800.0,-0.010962358538444739,1.0264405401689374,0.18203957382039573,66.07616488539762,72.98677140586123,7.998996309582935,-10.82335366826419,-37.354553589021634,-13.741039691293508,12.729889193202176,20.69000244140625,27.32497247537799,6.026519775390625,-30.42733950097943,42.48037905176068,-12.200409862794459,24.25344941357571,-58.31135615178641,32.839337144689694,-35.230727549147474,18.22692963818505,6,5.095001220703125,-24.96002197265625,-36.72502136230469,-48.32501220703125,22.8399658203125,0,0.039545375093256174,1.2077675708556288,685.97998046875,-1.1183317991928061,688.5,1.1083164611506926,690.0599975585938,0.039545375093256174
6862,2018-06-26,675.3499755859375,681.5800170898438,669.52001953125,678.6400146484375,267200.0,-0.0045839788432575634,1.6303031109809507,2.253511705685619,62.51463253257329,71.36385115182127,10.27899346506831,-4.308967749538851,-32.66198505396483,-12.160476966836086,12.500351064965349,12.05999755859375,27.684812765849074,0.6149749755859375,-29.66787684945166,30.897826800623534,-14.52645093693286,15.756400888104736,-52.07125542133997,22.364274392989078,-44.017228771770434,15.141425912518812,6,8.205047607421875,-21.8499755859375,-33.61497497558594,-45.2149658203125,43.73004150390625,1,0.044969269586244254,1.0264405401689374,678.4600219726562,1.2077675708556288,685.97998046875,-1.1183317991928061,688.5,0.044969269586244254
6863,2018-06-27,669.219970703125,682.5,667.510009765625,681.0,233400.0,-0.009076782563727903,1.028411437255323,3.580513505491244,52.971278694780715,69.06590210170005,15.953016648465905,3.2011944508815304,-25.02029895769624,-7.390782588396178,13.417134910091521,14.989990234375,26.507323962537157,-6.287026977539085,-35.070713648324386,22.496659693246215,-20.678870312931735,8.104816357853565,-42.93639836854891,6.0209969804751715,-56.30745225874681,14.391843335392656,6,13.73504638671875,-15.719970703125,-27.484970092773438,-39.0849609375,52.1600341796875,2,0.06264015686989821,1.6303031109809507,675.3499755859375,1.0264405401689374,678.4600219726562,1.2077675708556288,685.97998046875,0.06264015686989821
6864,2018-06-28,678.4400024414062,687.3900146484375,663.7000122070312,669.8200073242188,250800.0,0.013777281225774152,-1.2713345232173685,-0.7317464923006777,52.74203506069214,66.19315628563366,6.727124031612448,-3.9267073340040497,-32.692539942854296,-17.62810493888469,14.491155607865949,23.69000244140625,21.81838417749077,1.4770050048828125,-24.542515134857013,27.496525144622638,-11.5327550649871,14.486765074752725,-49.27177202365067,45.762210835885156,-11.548013829090664,13.009760069869909,6,2.610015869140625,-30.739990234375,-25.36749267578125,-28.05999755859375,46.94000244140625,3,0.03145455276616271,1.028411437255323,669.219970703125,1.6303031109809507,675.3499755859375,1.0264405401689374,678.4600219726562,0.03145455276616271
6865,2018-06-29,670.9299926757812,681.0,670.4400024414062,678.8800048828125,230900.0,-0.011069526765225768,-1.3650629831384262,-0.9222757204559938,35.488285511357034,61.56920182474569,11.97899148622946,5.255444886208807,-23.53825298459992,-11.404620714021007,15.32973575081433,10.55999755859375,18.650415572650445,-6.9235046386718295,-30.622813403308555,16.775804125964896,-18.773159020990192,4.926149743646533,-38.992490498173424,28.132206360477735,-24.2800126725034,11.849654382318343,6,10.120025634765625,-14.16497802734375,-18.989990234375,-20.54998779296875,58.97998046875,4,0.04103264065909573,-1.2713345232173685,678.4400024414062,1.028411437255323,669.219970703125,1.6303031109809507,675.3499755859375,0.04103264065909573
6866,2018-07-02,667.8099975585938,669.5800170898438,662.1699829101562,664.9600219726562,317000.0,-0.004650254350300309,1.3192542074999523,-0.3584869446385112,35.140852451058805,57.71201794249081,13.516758662647135,9.439048120836787,-18.519075876149145,-9.335064904698129,15.982979895338229,8.760009765625,16.16690976143957,-10.4114990234375,-33.18338378869589,12.360385741820892,-21.797441406066696,0.9744433591916959,-33.21399449152773,22.36323374596145,-25.22334152713157,11.385942382629201,7,12.475006103515625,-7.394989013671875,-15.8699951171875,-17.42999267578125,64.97998046875,0,0.056483179162006625,-1.3650629831384262,670.9299926757812,-1.2713345232173685,678.4400024414062,1.028411437255323,669.219970703125,0.056483179162006625
6867,2018-07-03,673.510009765625,684.5800170898438,670.8400268554688,671.2899780273438,143400.0,0.008535380164821804,-7.807872136471232,0.7789651775388701,43.08400251821858,54.16579600007066,6.461392928289797,5.549097543291509,-22.33153627690217,-15.907195866542565,16.994163871584632,16.77001953125,11.9991958032507,-5.679986572265648,-25.609728933247084,14.249755788715788,-15.644857752756366,4.28488460822507,-36.361845844679124,44.96436393557677,-0.12227827791511459,9.964871180490741,7,5.52996826171875,-13.095001220703125,-21.57000732421875,-23.1300048828125,62.77996826171875,1,0.04126141798102512,1.3192542074999523,667.8099975585938,-1.3650629831384262,670.9299926757812,-1.2713345232173685,678.4400024414062,0.04126141798102512
6868,2018-07-05,675.9400024414062,676.5599975585938,665.4500122070312,674.0399780273438,144100.0,0.0036079533199913083,6.076390778680558,0.8558546174360102,44.93899558952528,51.122952246017974,2.0314765384055136,4.931360480216426,-22.911596433479644,-19.282748856375065,17.947950539369995,11.1099853515625,8.26073016266605,-4.239993286132858,-21.075627948765373,12.595641376499657,-12.657810617449172,4.177824045183456,-36.34176410073576,54.59953291949516,11.313693486074925,8.417817331316265,7,3.0999755859375,-12.595001220703125,-22.867507934570312,-25.55999755859375,63.02001953125,3,0.06382225418324317,-7.807872136471232,673.510009765625,1.3192542074999523,667.8099975585938,-1.3650629831384262,670.9299926757812,0.06382225418324317
6869,2018-07-06,681.8599853515625,683.7999877929688,673.8400268554688,677.1099853515625,145700.0,0.008758148487697293,1.3082167560151068,2.499967876646322,41.17195999528123,48.236467470987186,-5.508748028982723,0.3733553393759621,-27.12778336591532,-26.23044727517538,18.560659639556604,9.9599609375,6.077504887008445,0.8274902343749773,-14.379043964215157,16.03402443296511,-6.77577686492009,8.430757333670044,-39.909675567956356,87.86243824319246,48.511444647381,7.603267099295085,7,-6.074981689453125,-9.624969482421875,-28.3599853515625,-31.47998046875,47.54998779296875,4,0.057959141730356434,6.076390778680558,675.9400024414062,-7.807872136471232,673.510009765625,1.3192542074999523,667.8099975585938,0.057959141730356434
6870,2018-07-09,690.6199951171875,692.280029296875,681.989990234375,683.1199951171875,218000.0,0.012847226635697595,-1.108612452159992,1.5789473684210527,52.70171856081826,46.750417879367255,-15.132722070744194,-7.492548378740821,-34.32819022032368,-35.68514880929001,19.076783350778445,10.4200439453125,3.194203406006068,8.7760009765625,-6.6683693979052805,24.22037135103028,1.0538157893286098,16.49818616379639,-46.411696748363056,94.48677641220864,53.2501571032287,7.722185187233916,7,-13.394989013671875,-17.27996826171875,-37.1199951171875,-40.239990234375,64.25,0,0.050331600607258276,1.3082167560151068,681.8599853515625,6.076390778680558,675.9400024414062,-7.807872136471232,673.510009765625,0.050331600607258276
6871,2018-07-10,692.6799926757812,693.52001953125,685.4099731445312,690.3400268554688,176900.0,0.0029828235109876644,3.034829345317624,0.31199544270833335,54.477069679603254,45.85735534014836,-16.721987131046376,-9.847128849673823,-35.07488373990236,-38.5779780024983,18.721853158709376,8.11004638671875,0.6566750798689327,10.702499389648438,-5.081498835615662,26.486497614912537,2.8105002770164447,18.59449850228043,-46.30402526514729,97.00738640440618,53.60872854674865,7.891999112632029,7,-14.834991455078125,-17.189971923828125,-39.17999267578125,-42.29998779296875,59.33001708984375,1,0.05374773468616123,-1.108612452159992,690.6199951171875,1.3082167560151068,681.8599853515625,6.076390778680558,675.9400024414062,0.05374773468616123
6872,2018-07-11,681.4600219726562,685.5,676.469970703125,685.5,278600.0,-0.016197913642319817,3.470335846263087,-1.7265115551150294,44.39960126044942,44.90494673633378,-5.078185711632159,0.9423045890198409,-22.511122361325306,-28.324573248082515,18.095927408881362,16.21002197265625,-1.4910872891274494,-0.21347351074223297,-15.779073887447453,15.352126865962987,-7.9962736990949,7.569326677610434,-33.00309228188519,57.03600138291234,14.387015681046876,7.7828001883526206,7,-3.615020751953125,-5.970001220703125,-27.96002197265625,-31.08001708984375,81.27996826171875,2,0.07532350306640168,3.034829345317624,692.6799926757812,-1.108612452159992,690.6199951171875,1.3082167560151068,681.8599853515625,0.07532350306640168
6873,2018-07-12,686.97998046875,687.6599731445312,678.6599731445312,686.02001953125,169300.0,0.008100194168565888,6.758800315706393,-0.23761538577752261,49.05869475161092,44.49568670199142,-8.732241854736571,-4.480526944308508,-26.84173795103959,-34.620358947821614,17.687101302441537,9.0,-2.9588584364325925,5.0989868164062955,-10.641191257460264,20.839164890272855,-2.771102220527041,12.969075853339632,-36.525326989047244,66.76808182683749,23.48839380825701,7.870089036933299,7,-9.134979248046875,-11.489959716796875,-45.6724853515625,-36.5999755859375,78.36004638671875,3,0.07177792506405778,3.470335846263087,681.4600219726562,3.034829345317624,692.6799926757812,-1.108612452159992,690.6199951171875,0.07177792506405778
6874,2018-07-13,686.969970703125,694.3699951171875,685.8200073242188,685.8200073242188,208800.0,-1.4570680237580014e-05,-13.870017514993897,1.1979272634791456,50.63274350092065,46.17840425638738,-8.25289060449495,-4.3817115394655275,-25.55414946496535,-35.38101776424378,17.16887541092905,8.54998779296875,-3.901299085524329,4.889978027343773,-11.009068811440102,20.789024866127647,-3.0595453920481077,12.839501446735653,-34.597502386047836,58.659137871069376,13.35602743562982,7.94952341939191,7,-8.699981689453125,-9.119964599609375,-41.129974365234375,-36.5899658203125,79.8900146484375,4,0.0756802385646036,6.758800315706393,686.97998046875,3.470335846263087,681.4600219726562,3.034829345317624,692.6799926757812,0.0756802385646036
6875,2018-07-16,692.780029296875,694.1199951171875,680.4000244140625,686.9000244140625,178900.0,0.008457514653520182,2.2056244028350185,5.113210551456929,59.357025775601116,48.86909018133652,-11.88769332891843,-10.791522047833496,-30.207801426941387,-42.035738219345376,16.584424765486343,13.719970703125,-3.2673537512373514,10.72953491210933,-5.08326972541272,26.54233954963138,2.823132593348305,18.635937230870354,-38.566458735918445,91.11752149866678,42.4104085413318,7.906402318761004,7,-12.870025634765625,-12.58502197265625,-43.13752746582031,-42.4000244140625,74.219970703125,0,0.05287384494156555,-13.870017514993897,686.969970703125,6.758800315706393,686.97998046875,3.470335846263087,681.4600219726562,0.05287384494156555
6876,2018-07-17,699.9400024414062,702.780029296875,690.0599975585938,690.8400268554688,194700.0,0.010335132136817027,-1.386489859951676,1.5476136104133364,65.26003761953064,51.33309408148231,-15.657256346233794,-17.844909557488563,-36.526321079491595,-49.965639480456844,16.141276084587336,12.72003173828125,-3.0334951116537923,17.241006469726585,-0.3815563404486966,34.86356927990187,8.429725064638887,26.052287874814283,-43.95897372632544,89.20554720412747,35.63094320146566,8.811281405087662,7,-15.824981689453125,-17.464996337890625,-48.87750244140625,-49.55999755859375,58.82000732421875,1,0.07847814453265167,2.2056244028350185,692.780029296875,-13.870017514993897,686.969970703125,6.758800315706393,686.97998046875,0.07847814453265167
6877,2018-07-18,694.0,699.9500122070312,689.9400024414062,699.9500122070312,203300.0,-0.008486445153423672,2.364702261886444,-0.6538492494667794,65.41429944735775,53.60812784346369,-7.26956328529252,-11.92481988556574,-29.761399345494738,-44.96757561201639,16.0091713049272,10.010009765625,-0.8186245147130649,10.925503540039017,-7.345301254309106,29.19630833438714,1.7901011428649554,20.06090593721308,-35.2110312500115,63.598636581027016,3.843220842339747,9.13540239717408,7,-5.689971923828125,-11.524993896484375,-36.37001037597656,-43.6199951171875,77.3699951171875,2,0.08358791032510804,-1.386489859951676,699.9400024414062,2.2056244028350185,692.780029296875,-13.870017514993897,686.969970703125,0.08358791032510804
6878,2018-07-19,716.1699829101562,720.52001953125,694.6400146484375,694.6400146484375,331200.0,0.03194522033163727,-1.4040913175732181,-3.61847463712366,70.21322095482493,56.83493461674632,-25.851340684318416,-33.76980876317543,-51.035581673320394,-68.13418478338826,15.736051369215232,26.52001953125,2.462072375937396,31.78998718261721,8.402705919274695,55.177268445959726,20.09634655094601,43.48362781428841,-54.74155052735455,89.15743481925254,26.490524478093775,11.693640631671256,7,-17.67498779296875,-24.824981689453125,-54.09498596191406,-65.78997802734375,54.35003662109375,3,0.06502647197664091,2.364702261886444,694.0,-1.386489859951676,699.9400024414062,2.2056244028350185,692.780029296875,0.06502647197664091
6879,2018-07-20,714.3499755859375,717.489990234375,710.469970703125,713.72998046875,326200.0,-0.002541306348561534,1.034781070322866,0.02879684306315858,74.77179706287308,59.28716556141907,-21.16353308221585,-31.530473569535843,-48.424325875984096,-66.03129914275678,15.670024109221146,7.02001953125,4.9200455853880385,28.67748107910154,1.743262620638916,55.611699537564164,15.210371849870285,42.144590308332795,-48.19421623125993,84.62102518385095,16.85925963068138,13.467109229231308,7,-15.85498046875,-23.004974365234375,-51.72247314453125,-63.969970703125,53.59002685546875,4,0.0713796500485735,-1.4040913175732181,716.1699829101562,2.364702261886444,694.0,-1.386489859951676,699.9400024414062,0.0713796500485735
6880,2018-07-23,714.780029296875,720.8900146484375,713.3699951171875,713.3699951171875,219100.0,0.0006020210339963139,-9.666435806423687,2.274266587911006,77.64568863381139,61.86145655633109,-19.89863463165193,-31.296878819485983,-48.04794530636673,-66.33676523379813,15.549149140576002,7.52001953125,7.32615309336677,27.66753234863279,-2.250177534734803,57.58524223200038,12.708677406948937,42.62638729031664,-44.275129128071626,80.25853653726692,6.4751545672204,14.958854941683802,7,-16.10003662109375,-23.250030517578125,-51.07752990722656,-64.4000244140625,51.3399658203125,0,0.07286151531950091,1.034781070322866,714.3499755859375,-1.4040913175732181,716.1699829101562,2.364702261886444,694.0,0.07286151531950091
6881,2018-07-24,705.2899780273438,718.7999877929688,702.1199951171875,717.9000244140625,213000.0,-0.013276883629312564,1.3150622847776088,-8.943078521340144,67.9062147289013,64.4733024972702,-9.422639753118233,-20.758007722877437,-37.92054368674917,-56.73261551467772,16.177239469836895,16.67999267578125,9.565852388463213,16.835983276367188,-13.844518504486587,47.51648505722096,1.4957323859403004,32.176234166794075,-29.746566410576975,49.59602433517063,-26.68302659486526,15.34025089042691,7,-5.514984130859375,-13.759979248046875,-41.58747863769531,-54.90997314453125,64.35003662109375,1,0.08749595754253559,-9.666435806423687,714.780029296875,1.034781070322866,714.3499755859375,-1.4040913175732181,716.1699829101562,0.08749595754253559
6882,2018-07-25,705.719970703125,707.030029296875,698.260009765625,705.02001953125,272500.0,0.0006096679226661461,4.28303551731745,-0.05550742244788314,67.16621550590403,66.4852492477472,-6.760390156386279,-19.81186216159699,-37.86139745119078,-57.05858251844893,16.730132820922357,8.77001953125,10.36797373034483,15.747476196289085,-15.207242608596403,46.70219500117457,0.27011679384634135,31.22483559873183,-25.64189878319121,42.209356398809526,-35.29134168809751,15.477359402442746,7,-5.074951171875,-14.189971923828125,-42.01747131347656,-55.3399658203125,55.1700439453125,2,0.07515734464713386,1.3150622847776088,705.2899780273438,-9.666435806423687,714.780029296875,1.034781070322866,714.3499755859375,0.07515734464713386
6883,2018-07-26,711.1400146484375,724.5399780273438,703.4500122070312,709.0900268554688,231300.0,0.007680162345288899,-2.164281887737581,2.9287582839204744,66.97587614069208,68.30115287438848,-9.379257001972746,-23.115478650546606,-42.33689287658353,-62.22850121793124,17.765075509167236,21.0899658203125,11.080816217146662,19.071517944335938,-11.642636474409528,49.7856723630814,3.7144407349632047,34.42859515370867,-26.980748455653384,49.01073226018473,-26.056527553699745,15.357077209372726,7,-8.670013427734375,-17.7850341796875,-46.25752258300781,-60.760009765625,55.739990234375,3,0.08469496755646011,4.28303551731745,705.719970703125,1.3150622847776088,705.2899780273438,-9.666435806423687,714.780029296875,0.08469496755646011
6884,2018-07-27,699.780029296875,712.7999877929688,693.1500244140625,712.7999877929688,249300.0,-0.01597433011441285,2.018437176247779,-6.351237085777235,55.15534957088562,67.83429996275342,4.457703280410215,-10.619233164112302,-29.944046864265147,-50.825133916526056,18.272576932464847,19.64996337890625,13.43028562568577,6.64453125,-23.55452286425509,36.84358536425509,-8.454995807127602,21.744058307127602,-10.775077683943778,21.121423002063025,-49.362424623800806,15.099527057127549,7,7.4599609375,-6.425048828125,-32.932525634765625,-49.4000244140625,83.219970703125,4,0.10108889547112843,-2.164281887737581,711.1400146484375,4.28303551731745,705.719970703125,1.3150622847776088,705.2899780273438,0.10108889547112843
6885,2018-07-30,698.4600219726562,702.0,692.2100219726562,696.8200073242188,190500.0,-0.0018863175125832798,1.245415348433519,-0.12596158804419672,53.28037621446662,66.50322647330186,7.4517829789033385,-7.516363118288723,-27.532674161552904,-49.342041945839355,18.783212106796114,9.78997802734375,15.083826342658881,3.9480224609375227,-24.445044113866288,32.341089035741334,-10.248510826464326,18.14455574833937,26.0799560546875,19.331916162916706,-45.822442289155596,14.196533287401904,7,8.77996826171875,-5.10504150390625,-28.422515869140625,-48.08001708984375,73.969970703125,0,0.09947595894252914,2.018437176247779,699.780029296875,-2.164281887737581,711.1400146484375,4.28303551731745,705.719970703125,0.09947595894252914
6886,2018-07-31,705.530029296875,707.030029296875,694.3099975585938,699.1400146484375,183600.0,0.01012227915958741,1.7092677092677093,3.896315593598809,64.33589566676531,66.38340383101381,1.4059616145154905,-12.243308880600011,-33.611049700090575,-56.17154779395378,20.07132625839846,12.72003173828125,16.927718118467283,9.13202819824221,-16.68738360373777,34.95144000022219,-3.7776777027477237,22.041734099232144,18.36334960937495,41.20020238099733,-23.949131257522517,12.909705900989985,7,2.844970703125,-12.175048828125,-34.13502502441406,-55.1500244140625,66.12994384765625,1,0.08587864910682241,1.245415348433519,698.4600219726562,2.018437176247779,699.780029296875,-2.164281887737581,711.1400146484375,0.08587864910682241
6887,2018-08-01,701.2999877929688,711.6599731445312,699.469970703125,708.239990234375,250200.0,-0.005995551327732773,-1.2999925145821698,-1.0860698798402966,58.661970531010375,65.09993156170108,7.577230043147665,-6.139330226841139,-28.819447074287496,-51.799803773957024,20.563589463691105,12.19000244140625,17.556096910509382,3.5124877929687273,-20.00952789627877,27.034503482216223,-8.248520051655078,15.273495637592532,21.959723974609346,28.116233145929538,-35.30699900832778,11.761007844623764,8,7.07501220703125,-7.94500732421875,-32.77247619628906,-50.91998291015625,71.23004150390625,2,0.09744763730930428,1.7092677092677093,705.530029296875,1.245415348433519,698.4600219726562,2.018437176247779,699.780029296875,0.09744763730930428
6888,2018-08-02,719.0800170898438,719.3499755859375,698.3300170898438,700.9099731445312,198700.0,0.025352958229515776,1.246927031682238,-2.6181610307374346,65.98624448402836,64.12375905294057,-10.892012148262552,-21.630724592815113,-43.78584027366628,-69.23526343278377,21.62409299406295,21.01995849609375,17.52838661655187,19.13551635742192,-3.856976221266791,42.12800893611063,7.639270068077508,30.631762646766333,3.5587008818358754,99.00530966286676,33.534486557765476,11.496246289344361,8,-10.70501708984375,-25.72503662109375,-50.55250549316406,-68.70001220703125,45.89996337890625,3,0.05814373444530019,-1.2999925145821698,701.2999877929688,1.7092677092677093,705.530029296875,1.245415348433519,698.4600219726562,0.05814373444530019
6889,2018-08-03,721.3800048828125,723.2000122070312,713.4400024414062,718.25,225400.0,0.0031985144049433423,1.8833032816444284,0.17226182238375803,64.75439878081036,62.69139351371823,-13.510716587532784,-21.943204748582048,-43.83511552944651,-71.1231935432968,22.37756357541783,9.760009765625,18.103198939719164,19.459503173828125,-3.7804326925272562,42.699439040183506,7.839535240650434,31.079471107005816,-29.16998291015625,94.12711230157167,30.582650447045722,11.61996793317771,8,-13.0050048828125,-28.0250244140625,-53.152496337890625,-71.0,42.94000244140625,4,0.06307355304003948,1.246927031682238,719.0800170898438,-1.2999925145821698,701.2999877929688,1.7092677092677093,705.530029296875,0.06307355304003948
6890,2018-08-06,725.3800048828125,728.1500244140625,715.6199951171875,719.5700073242188,225800.0,0.005544927739783656,1.2079275539231766,1.8562263562263561,63.566526295643634,62.20920591002294,-17.711543835533007,-24.45960674737387,-45.97186166970346,-74.671078093794,22.787197243148537,12.530029296875,16.349451230609475,21.721502685546852,-3.1049830295958145,46.54798840068952,9.308259827975462,34.13474554311824,-32.550183105468705,91.81436958344982,30.213974676285673,12.413242857571339,8,-15.199981689453125,-30.220001220703125,-61.00498962402344,-75.0,38.6400146484375,0,0.07943422031118197,1.8833032816444284,721.3800048828125,1.246927031682238,719.0800170898438,-1.2999925145821698,701.2999877929688,0.07943422031118197
6891,2018-08-07,729.9099731445312,731.280029296875,722.8300170898438,728.47998046875,172700.0,0.006244958823272917,3.052661622001376,0.24612620941055352,69.44229097890705,62.462103184801045,-20.542122691227632,-27.46556210865799,-48.441459134358865,-78.71209162915659,23.20142707682592,8.45001220703125,14.418812596578505,24.38997192382817,-2.470258313365889,51.25020216102223,10.959856805231084,37.82008704242526,-35.667343261718656,95.84201625257246,33.069457995771344,13.430115118597037,8,-18.164947509765625,-33.184967041015625,-61.00245666503906,-79.52996826171875,35.3900146484375,1,0.058253786214304215,1.2079275539231766,725.3800048828125,1.8833032816444284,721.3800048828125,1.246927031682238,719.0800170898438,0.058253786214304215
6892,2018-08-08,732.7899780273438,738.0999755859375,728.4199829101562,731.5900268554688,171200.0,0.003945698769404649,-1.5676240124336225,0.8391309915062529,61.37418150771334,61.83969267002563,-21.43226394272631,-27.724324591362915,-49.04394467740485,-81.07440514834434,24.461346130046362,9.67999267578125,12.24126493257404,24.703479003906295,-2.2858860129654204,51.69284402077801,11.208796495470438,38.19816151234215,-36.3251041796874,86.6482195119331,26.089022681137834,13.49468250843584,8,-17.634979248046875,-31.014984130859375,-62.439971923828125,-82.40997314453125,16.4100341796875,2,0.05304384104955262,3.052661622001376,729.9099731445312,1.2079275539231766,725.3800048828125,1.8833032816444284,721.3800048828125,0.05304384104955262
6893,2018-08-09,736.2899780273438,739.489990234375,726.47998046875,733.5900268554688,176300.0,0.004776266194881584,1.8593504768803573,2.2500508646998982,64.67751642857785,62.897711209769206,-23.456243741271464,-28.81825812940383,-50.96733777521763,-84.07884736924382,25.59714307903116,13.010009765625,11.806823305840226,25.737979125976608,-2.1278647978150502,53.603823049768266,11.805057164080722,39.670901087872494,-36.49429604062493,87.71587828576651,28.952795985261474,13.932921961895845,8,-20.439971923828125,-33.819976806640625,-66.56248474121094,-85.90997314453125,11.23004150390625,3,0.049219807889583134,-1.5676240124336225,732.7899780273438,3.052661622001376,729.9099731445312,1.2079275539231766,725.3800048828125,0.049219807889583134
6894,2018-08-10,738.9600219726562,741.0999755859375,722.0,734.8499755859375,253000.0,0.0036263483477882996,3.553058685736318,1.522266931910661,65.70533989088543,64.2782627293713,-22.332659090193943,-28.874016716761616,-51.853460618997815,-86.19333797016338,26.25842641805071,19.0999755859375,11.622316156863235,25.808520507812545,-2.491211396646463,54.108252412271554,11.658654555582984,39.95838646004211,-35.194909161171836,91.60143150068029,34.08854092270163,14.149865952229524,8,-21.255035400390625,-31.490020751953125,-67.76753234863281,-86.31503295898438,-6.20001220703125,4,0.03521159159142795,1.8593504768803573,736.2899780273438,-1.5676240124336225,732.7899780273438,3.052661622001376,729.9099731445312,0.03521159159142795
6895,2018-08-13,729.4099731445312,741.75,728.4299926757812,739.5,199300.0,-0.01292363395063123,-1.2107918369827835,-2.4549666612215804,65.65416969702731,64.42473762162263,-8.862670855933061,-17.327425588600022,-40.71618620909112,-76.1234177821558,27.410003926631678,13.32000732421875,10.90131091456226,14.426974487304733,-13.05089720921751,41.904846183826976,0.6880386390436115,28.165910335565854,-21.16467680011249,37.51885136471519,-20.128168359098282,13.738935848261145,8,-9.369964599609375,-20.29998779296875,-55.39996337890625,-75.90997314453125,24.87005615234375,0,0.047860648284240304,3.553058685736318,738.9600219726562,1.8593504768803573,736.2899780273438,-1.5676240124336225,732.7899780273438,0.047860648284240304
6896,2018-08-14,754.8699951171875,767.9600219726562,740.02001953125,740.02001953125,380000.0,0.034904954566081114,-2.7629694782615846,-1.471747875268427,74.07658112870878,66.13747213247801,-29.712366555541394,-40.53972293026379,-64.49671427968337,-100.83439781604875,28.512164524526934,38.550048828125,13.054425710847795,37.1404968261719,5.350977357311876,68.93001629503192,21.245737091741944,53.03525656060185,-41.93404026098733,71.51866710756445,11.42652987857759,15.894759734430005,8,-21.7249755859375,-32.654998779296875,-79.58747863769531,-101.3699951171875,7.03997802734375,1,0.012121324828445523,-1.2107918369827835,729.4099731445312,3.553058685736318,738.9600219726562,1.8593504768803573,736.2899780273438,0.012121324828445523
6897,2018-08-15,752.010009765625,762.2899780273438,746.6199951171875,756.0,309800.0,-0.003788712453882237,-1.1218635326787663,-0.26868665280186765,70.53559490031122,66.642955512065,-21.12412993525163,-34.900298440011284,-59.75241957626406,-97.13300577475309,29.684045230556567,15.66998291015625,15.76707950637251,31.380010986328102,-1.8465816275380575,64.60660360019426,14.766714679395022,47.99330729326118,-30.270204170791885,65.29589951780125,3.6449807743371423,16.613296306933055,8,-11.30999755859375,-29.795013427734375,-75.34249877929688,-98.510009765625,17.8599853515625,2,0.01767260788388403,-2.7629694782615846,754.8699951171875,-1.2107918369827835,729.4099731445312,3.553058685736318,738.9600219726562,0.01767260788388403
6898,2018-08-16,762.739990234375,767.8200073242188,748.530029296875,757.2999877929688,303600.0,0.014268401124200691,1.4730683005270138,-1.3634124701707153,81.83650895156453,68.5409677532599,-27.948759827862318,-44.2301883144919,-68.49903284792708,-106.97363584704203,29.96291231000524,19.28997802734375,17.39684579664811,39.78149108886714,1.6986118601938642,77.86437031754042,20.740051474530446,58.82293070320384,-33.60495001909021,88.64223402376334,20.961402299344286,19.041439614336646,8,-20.949981689453125,-39.42999267578125,-86.07247924804688,-109.239990234375,2.260009765625,3,-0.017751761020401213,-1.1218635326787663,752.010009765625,-2.7629694782615846,754.8699951171875,-1.2107918369827835,729.4099731445312,-0.017751761020401213
6899,2018-08-17,765.3400268554688,767.6900024414062,761.8800048828125,764.7000122070312,141400.0,0.0034088111996000148,1.1760429763401532,0.11764969875124819,83.38653182403182,70.74319058974748,-26.437480864530926,-45.12805111860109,-69.32409910912656,-108.59726351973768,30.256849712945268,5.80999755859375,20.362443809152296,39.8320251464844,-2.4229402443883146,82.08699053735711,18.70454245104804,60.959507841920754,-29.992989559004513,93.37213970293054,18.766851806414437,21.127482695436377,8,-20.360015869140625,-41.160003662109375,-88.67251586914062,-111.84002685546875,7.4599609375,4,-0.02328377805801607,1.4730683005270138,762.739990234375,-1.1218635326787663,752.010009765625,-2.7629694782615846,754.8699951171875,-0.02328377805801607
6900,2018-08-20,766.8599853515625,775.4500122070312,759.4500122070312,768.010009765625,172400.0,0.0019859911186650425,-1.0037607203461085,-1.7968720198359718,82.41194716184589,72.1842634989629,-23.976069810965896,-44.84551024686209,-69.32366898611804,-109.16565189059088,30.508497593280516,16.0,21.250523656127598,38.74798583984375,-6.998043136719275,84.49401481640678,15.87497135156218,61.62100032812532,-26.2948705069075,75.75492906793457,-2.9488161577120593,22.87301448828152,8,-18.134979248046875,-38.934967041015625,-88.79998779296875,-113.3599853515625,11.1400146484375,0,-0.044467016453211605,1.1760429763401532,765.3400268554688,1.4730683005270138,762.739990234375,-1.1218635326787663,752.010009765625,-0.044467016453211605
6901,2018-08-21,767.0,771.260009765625,760.989990234375,768.52001953125,148400.0,0.00018258176344065902,1.9342912946428572,1.3217280543466723,86.2902970235611,74.95272077850154,-20.452360973546092,-42.293743194405465,-68.41387708340744,-108.52628592795145,31.752837783542454,10.27001953125,22.421500371152433,35.80249938964846,-11.751008689681385,83.3560074689783,12.025745349983481,59.57925342931344,-20.155603630117298,70.69022824128666,-13.81713165521677,23.77675403966493,8,-18.274993896484375,-34.30499267578125,-86.94749450683594,-113.5,12.780029296875,1,-0.01658405567552146,-1.0037607203461085,766.8599853515625,1.1760429763401532,765.3400268554688,1.4730683005270138,762.739990234375,-0.01658405567552146
6902,2018-08-22,758.760009765625,770.0800170898438,756.6500244140625,765.4600219726562,189500.0,-0.010743142417698803,-1.4597094677301259,4.407846129135882,74.49985943380085,76.04409222352632,-9.097852283388079,-31.490943054980562,-59.11855627911757,-98.97944568308185,33.211270799049665,13.42999267578125,23.51410580672416,24.910507202148438,-22.576381213531022,72.3973956178279,1.1670629943087079,48.65395140998817,-6.766602545055548,38.00143745592973,-42.82667384942751,23.743444207839758,8,-10.035003662109375,-26.06500244140625,-75.46499633789062,-105.260009765625,16.94000244140625,2,0.004151462041178444,1.9342912946428572,767.0,-1.0037607203461085,766.8599853515625,1.1760429763401532,765.3400268554688,0.004151462041178444
6903,2018-08-23,771.3699951171875,772.8400268554688,761.5399780273438,761.6400146484375,264700.0,0.01661920131433603,-1.2759290447097005,-1.4522332449691637,77.37976166279779,77.34125019818325,-18.11323399925493,-41.484207607064945,-70.35308394995309,-110.29306673763062,33.92735346549382,14.08001708984375,24.12789320966033,34.508993530273415,-14.527954316087175,83.545941376634,9.99051960709312,59.02746745345371,-15.154398999054933,78.2977673455209,-0.813075234958518,24.518473923180316,8,-19.42999267578125,-37.53997802734375,-85.97747802734375,-117.8699951171875,-1.02001953125,3,-0.0019445921017087198,-1.4597094677301259,758.760009765625,1.9342912946428572,767.0,-1.0037607203461085,766.8599853515625,-0.0019445921017087198
6904,2018-08-24,770.52001953125,771.9000244140625,765.0,770.9400024414062,107000.0,-0.0011019038740395226,4.897389081614023,-0.04316379786219702,75.6069929353238,78.44711944688287,-13.763006225680215,-36.95767853981965,-68.1143257177066,-108.28891971750863,35.46951948401173,6.9000244140625,25.920830819871412,30.12201843261721,-17.846566416430733,78.09060328166515,6.137726008093296,54.106310857141125,-13.8699951171875,73.77661767618231,-3.57334267096887,23.984292424523943,8,-12.785003662109375,-36.69000244140625,-75.60002136230469,-111.760009765625,-7.70001220703125,4,-0.007164018314031795,-1.2759290447097005,771.3699951171875,-1.4597094677301259,758.760009765625,1.9342912946428572,767.0,-0.007164018314031795
6905,2018-08-27,767.9400024414062,773.0800170898438,765.489990234375,773.0800170898438,190100.0,-0.0033484101962896196,1.953309425986178,12.238628106379887,72.06172484558874,78.2232465265362,-5.74710547039308,-30.46759478826766,-64.48150209428286,-104.69740938712607,37.18250467359441,7.59002685546875,27.286591214920236,24.06800231933596,-21.093867343826446,69.22987198249837,1.4870674877547572,46.64893715091716,-7.9059802246093795,68.71566074393827,-6.035131551000418,22.58093483158119,8,-6.904998779296875,-34.1099853515625,-73.02000427246094,-109.17999267578125,-4.25,0,0.006328600328296297,4.897389081614023,770.52001953125,-1.2759290447097005,771.3699951171875,-1.4597094677301259,758.760009765625,0.006328600328296297
6906,2018-08-28,766.1199951171875,769.010009765625,759.7000122070312,769.0,230100.0,-0.002369986351059561,5.420633918424043,0.5603106371862161,69.57593755534063,78.11661793265056,-2.4177130514553937,-25.16586474618748,-61.40180680845242,-101.59446201390324,38.4920549914178,9.30999755859375,28.471712720617916,19.21849670410154,-23.156727179503036,61.593720587706116,-1.9691152377007484,40.40610864590383,9.33001708984375,57.638313601224425,-14.962803028841662,21.187611941802288,8,-4.129974365234375,-32.28997802734375,-71.01499938964844,-107.17498779296875,-2.219970703125,1,0.015506715603990084,1.953309425986178,767.9400024414062,4.897389081614023,770.52001953125,-1.2759290447097005,771.3699951171875,0.015506715603990084
6907,2018-08-29,769.6400146484375,773.02001953125,759.6300048828125,765.530029296875,217600.0,0.004594606006480095,1.4636652554269094,-1.4270758275759758,69.5830905190241,76.75512699570163,-3.5469186262589574,-24.56286011501379,-63.579789834171834,-103.71406073532057,39.71287029897413,13.3900146484375,30.722065250407354,19.32151489257808,-18.328976073257422,56.97200585841358,0.49626940966038546,38.146760375495774,5.494997558593695,74.42379688244503,3.5803236426687874,18.82524548291774,8,-3.589996337890625,-35.80999755859375,-73.98751831054688,-110.69500732421875,1.65997314453125,2,0.013175009686924088,5.420633918424043,766.1199951171875,1.953309425986178,767.9400024414062,4.897389081614023,770.52001953125,0.013175009686924088
6908,2018-08-30,760.8900146484375,768.1699829101562,759.739990234375,765.3499755859375,185600.0,-0.011368951501302682,-1.4940770703167323,-1.0851525141821854,62.01906319139527,74.38096381429756,5.490444357669389,-13.196551206251797,-53.67684882203196,-93.62553176783047,40.63549155592195,9.9000244140625,29.471629934711927,8.481015014648392,-26.40803564419184,43.370065673488625,-8.963510314771725,25.92554034406851,13.62479726562492,9.368093844303768,-56.418619469622854,17.444525329420138,8,5.160003662109375,-27.05999755859375,-64.80250549316406,-101.94500732421875,27.5799560546875,3,0.019464045096500016,1.4636652554269094,769.6400146484375,5.420633918424043,766.1199951171875,1.953309425986178,767.9400024414062,0.019464045096500016
6909,2018-08-31,766.8800048828125,769.1699829101562,757.510009765625,757.510009765625,199000.0,0.007872347013441416,-1.4887895881916127,-2.100914166849135,71.36993215607237,73.15407325810051,-0.2884624009507206,-16.44622503625635,-58.370231610105975,-98.21707664398014,41.33522070501889,11.65997314453125,29.134738758166122,12.196005249023415,-20.004082338526814,44.396092836573644,-3.9040385447517565,28.296049042798586,7.039414749999878,60.179773342898244,-8.803309240153766,16.100043793775132,8,-2.014984130859375,-33.04998779296875,-68.96751403808594,-106.11001586914062,15.71002197265625,4,0.004524789642488036,-1.4940770703167323,760.8900146484375,1.4636652554269094,769.6400146484375,5.420633918424043,766.1199951171875,0.004524789642488036
6910,2018-09-04,783.0,783.0499877929688,763.469970703125,766.1500244140625,248700.0,0.02102023134590758,1.310333155688709,1.798290754178663,67.95609642827645,71.11693985862443,-15.509185656751242,-29.542817231787808,-72.89833010178324,-112.83947386114312,42.09330088574031,19.58001708984375,27.04704620798691,25.435000610351608,-6.0278776652388615,56.89787888594208,9.70356147255643,41.166439748146786,-25.489990234375,99.80427628827546,29.855487168725645,15.731439137795226,9,-13.149993896484375,-45.3699951171875,-82.7025146484375,-122.23001098632812,-4.83001708984375,1,-0.02577265986689814,-1.4887895881916127,766.8800048828125,-1.4940770703167323,760.8900146484375,1.4636652554269094,769.6400146484375,-0.02577265986689814
6911,2018-09-05,772.4299926757812,784.0,768.4199829101562,781.510009765625,219100.0,-0.013499370784442855,1.21621903203261,-0.5388741985728257,61.866566785771795,69.7132406755101,-4.568342410668038,-16.468326162332232,-60.584001272049136,-100.66356692148906,42.769276073842306,15.58001708984375,24.21480801699022,12.738992309570335,-16.525159697562685,42.003144316703356,-1.8930836939962319,27.371068313136902,-14.91998291015625,56.323097057224224,-13.627075245322722,14.632076003566535,9,-1.67498779296875,-33.274993896484375,-72.13250732421875,-111.66000366210938,-3.41998291015625,2,-0.011314928624274079,1.310333155688709,783.0,-1.4887895881916127,766.8800048828125,-1.4940770703167323,760.8900146484375,-0.011314928624274079
6912,2018-09-06,771.6599731445312,778.5499877929688,765.0599975585938,773.8099975585938,209100.0,-0.0009968793787804575,1.319859771393784,0.2367863840771139,55.862237714551604,67.32240468126052,-1.9847461958918302,-13.319871311892712,-57.94238236871115,-98.23638262662735,43.042935712555085,13.489990234375,21.503837393579943,10.025473022460915,-16.775559148473008,36.82650519339484,-3.3750430630060464,23.425989107927876,-13.090363769531223,53.416264988064846,-13.584160317480617,13.400516085466972,9,-0.90496826171875,-30.494964599609375,-70.79498291015625,-110.88998413085938,3.300048828125,3,-0.010056176295949126,1.21621903203261,772.4299926757812,1.310333155688709,783.0,-1.4887895881916127,766.8800048828125,-0.010056176295949126
6913,2018-09-07,772.530029296875,782.989990234375,765.27001953125,773.9500122070312,271600.0,0.0011275123533986964,-1.2233334992590776,0.6604496678589679,54.835237995946315,65.01443191021859,-2.9870690022530653,-11.948302159195578,-56.69452208204916,-97.4433579660199,43.594474673051074,17.719970703125,18.43476486676468,9.083526611328125,-15.293354091365359,33.46040731402161,-3.1049137400186737,21.271966962674924,-12.943204296875024,56.70073638516907,-6.676175180236875,12.188440351346756,9,-1.7750244140625,-31.365020751953125,-71.6650390625,-111.76004028320312,14.469970703125,4,-0.001592224842088985,1.319859771393784,771.6599731445312,1.21621903203261,772.4299926757812,1.310333155688709,783.0,-0.001592224842088985
6914,2018-09-10,764.97998046875,777.4000244140625,760.02001953125,777.280029296875,296900.0,-0.009773146080802486,1.7719219686940268,8.662110466365785,48.83055367410103,62.433190668942174,4.128654315656263,-2.475894441095079,-47.36785684865856,-88.3078641288057,44.377338060479886,17.3800048828125,17.368543571970577,0.23247985839839203,-21.247083942770814,21.7120436595676,-10.507302042186211,10.972261758982995,19.02001953125,20.683757203070595,-39.428487165284466,10.739781900584589,9,5.7750244140625,-16.259979248046875,-64.114990234375,-104.20999145507812,8.530029296875,0,0.030706673160232567,-1.2233334992590776,772.530029296875,1.319859771393784,771.6599731445312,1.21621903203261,772.4299926757812,0.030706673160232567
6915,2018-09-11,764.3200073242188,771.02001953125,759.1199951171875,762.3300170898438,264800.0,-0.0008627325699775978,-1.8299586327019377,-0.1617871816756317,48.34364039240509,60.074046539727114,4.717193459958139,0.983999354361913,-44.66019916053972,-85.97498231463305,45.131903652210816,11.9000244140625,14.646108416686502,-2.1729949951171648,-15.799762530578732,11.453772540344403,-8.986378762847949,4.640388772613619,19.200393066406264,20.90036650524735,-36.30930502765371,6.813383767730779,9,6.43499755859375,-14.510009765625,-63.45501708984375,-103.55001831054688,-49.6099853515625,1,0.02390362591084183,1.7719219686940268,764.97998046875,-1.2233334992590776,772.530029296875,1.319859771393784,771.6599731445312,0.02390362591084183
6916,2018-09-12,764.02001953125,768.27001953125,757.219970703125,761.8900146484375,304400.0,-0.00039248978188988204,1.0790298687428945,1.0703594650963073,53.60471750358465,58.298671760233844,5.238899783073521,2.112964372240185,-42.1732117324791,-83.85942903223372,44.74549314148244,11.050048828125,12.151745039926936,-2.930484008789108,-15.486522347048663,9.625554329470447,-9.208503177918942,3.347535160340726,18.52436464843754,26.387441499137882,-31.878339018450713,6.278019169129798,9,6.5899658203125,-11.02001953125,-61.350006103515625,-101.44500732421875,-33.989990234375,2,0.01852040917407849,-1.8299586327019377,764.3200073242188,1.7719219686940268,764.97998046875,-1.2233334992590776,772.530029296875,0.01852040917407849
6917,2018-09-13,765.2999877929688,765.5700073242188,753.5900268554688,765.1900024414062,423200.0,0.0016753072288655524,35.860093896713614,0.05163619691672875,45.0754495928188,56.41604802705868,3.6638496500570454,1.9812793271114515,-41.38997236502507,-83.35591672535656,44.182582980207776,11.97998046875,10.220181978446362,-2.3150146484374545,-12.773268918387885,8.143239621512976,-7.54414178341267,2.9141124865377606,15.724931578125052,39.82984871981714,-15.245124136505616,5.229127134975211,9,3.495025634765625,-12.29998779296875,-61.064971923828125,-92.094970703125,-39.5,3,0.004847800904002941,1.0790298687428945,764.02001953125,-1.8299586327019377,764.3200073242188,1.7719219686940268,764.97998046875,0.004847800904002941
6918,2018-09-14,749.2000122070312,765.2999877929688,746.7899780273438,765.2999877929688,452600.0,-0.02103747006761081,1.2993835818971726,-146.3829078801332,36.1342422969777,52.500971376048156,20.03847327839867,17.934367583010612,-23.44967131316912,-65.59986812979844,43.11878566470319,18.510009765625,8.233580301695952,-17.737991333007812,-30.922601279499077,-4.5533813865165484,-24.330296306253445,-11.14568635976218,29.63011576281258,7.873343768381804,-42.983868015991106,6.5923049732456125,9,16.194976806640625,3.79998779296875,-40.735015869140625,-68.93502807617188,-12.91998291015625,4,0.03438335470622844,35.860093896713614,765.2999877929688,1.0790298687428945,764.02001953125,-1.8299586327019377,764.3200073242188,0.03438335470622844
6919,2018-09-17,747.52001953125,762.4299926757812,742.2100219726562,747.7100219726562,464500.0,-0.002242382072088156,-2.7409759981028845,0.011801411771841899,36.56227181113975,49.01276864081074,20.87911280794674,19.195017360868178,-20.101779250641584,-62.3821014417756,41.82742561170597,20.219970703125,5.807766359028619,-18.526983642578102,-34.31730814692446,-2.736659138231744,-26.422145894751225,-10.63182139040498,28.106093444343855,18.43109340010974,-28.920971066751736,7.89516225217317,9,15.584991455078125,5.47998046875,-38.360015869140625,-66.56002807617188,-13.17999267578125,0,0.05281461290295186,1.2993835818971726,749.2000122070312,35.860093896713614,765.2999877929688,1.0790298687428945,764.02001953125,0.05281461290295186
6920,2018-09-18,732.760009765625,736.7899780273438,707.9500122070312,710.0,651000.0,-0.01974530364401561,-1.1474297504510604,-119.78798586572438,31.241582959585855,45.60999266012341,31.025826100167592,32.95919067687964,-4.093398732733249,-46.29376768422094,40.414892988491516,39.57000732421875,4.2581994340728215,-31.581994628906273,-53.266627684855166,-9.89736157295738,-42.42431115688066,-20.739678100931883,38.856172289616325,41.13062756315752,-4.717043232850443,10.842316527974445,9,12.709991455078125,13.214996337890625,-20.172515869140625,-48.065032958984375,-4.5400390625,1,0.05561165928396394,-2.7409759981028845,747.52001953125,1.2993835818971726,749.2000122070312,35.860093896713614,765.2999877929688,0.05561165928396394
6921,2018-09-19,754.280029296875,754.6699829101562,735.0,739.0,373600.0,0.02936844156947549,1.4495716880885963,0.6713542504692948,42.817069286176675,44.16052950141509,7.443217514640423,11.001410235394133,-24.155654342715252,-66.49661188526431,38.46128004029358,21.90997314453125,1.6972382634628502,-9.425976562499955,-31.52455591981891,12.672602794819,-20.47526624115949,1.6233131161595793,8.422888979616914,80.40614546325074,36.59626846769561,11.049289678659488,9,-8.810028076171875,-8.305023193359375,-39.70503234863281,-60.370025634765625,-14.280029296875,2,-0.05246063237429888,-1.1474297504510604,732.760009765625,-2.7409759981028845,747.52001953125,1.2993835818971726,749.2000122070312,-0.05246063237429888
6922,2018-09-20,761.9099731445312,762.9000244140625,747.3800048828125,753.6500244140625,397400.0,0.010115532098561308,2.031238637921477,0.5405715244379823,50.48202202919419,43.676838838442634,-1.916778381267818,3.815158722925389,-29.847409190565145,-72.68537734489371,36.852001562930035,15.52001953125,-1.511400970488694,-1.9535308837890852,-23.94834361361086,20.04128184603269,-12.95093724870003,9.043875481121859,-53.9599609375,94.08889957876679,44.025362970350194,10.9974063649109,9,-19.234954833984375,-15.934967041015625,-34.22996520996094,-53.789947509765625,-18.3399658203125,3,-0.04184214011017906,1.4495716880885963,754.280029296875,-1.1474297504510604,732.760009765625,-2.7409759981028845,747.52001953125,-0.04184214011017906
6923,2018-09-21,769.8699951171875,770.0,760.469970703125,764.47998046875,486900.0,0.010447457381091763,2.3734471210975476,0.6525481966437845,51.387208728076736,43.96091162221771,-11.503525661284812,-4.493379258851064,-35.91473674056442,-79.2652909380131,35.191520005434526,9.530029296875,-3.457470263331061,6.08149108886721,-15.815559974680014,27.978542152414434,-4.867034442906402,17.030016620640822,-60.82098266601565,99.79048362870552,48.89955360494617,10.948525531773596,9,-30.384979248046875,-23.894989013671875,-38.41249084472656,-59.5999755859375,-22.82000732421875,4,-0.057243440585719285,2.031238637921477,761.9099731445312,1.4495716880885963,754.280029296875,-1.1474297504510604,732.760009765625,-0.057243440585719285
6924,2018-09-24,765.0,772.5399780273438,760.8400268554688,770.6099853515625,289400.0,-0.006325737005046128,1.4709582613627574,-1.0408107802060922,40.675509553656795,43.10889708457902,-7.409589642842889,-0.06127558541788858,-29.1692910165267,-72.99788044985507,33.493063516926135,11.699951171875,-4.878178610234954,1.4874969482422102,-20.190359353911845,23.165353250396265,-9.351431202834874,12.326425099319295,-53.51294804687507,88.32639415181026,41.820665825422154,10.838928151077054,9,-24.7550048828125,-19.024993896484375,-32.44999694824219,-54.72998046875,-17.5999755859375,0,-0.037542445363562105,2.3734471210975476,769.8699951171875,2.031238637921477,761.9099731445312,1.4495716880885963,754.280029296875,-0.037542445363562105
6925,2018-09-25,772.7999877929688,775.489990234375,762.3499755859375,766.2000122070312,275900.0,0.010196062474469025,1.193662115345425,-1.176469308266423,50.197330729166666,42.73029855408814,-15.51138012533022,-7.882644301844948,-35.151828144758156,-79.4474100956104,31.712216208604215,13.1400146484375,-6.1852273436678615,9.04448547363279,-12.948999470356398,31.037970417621978,-1.952256998361804,20.041227945627384,-57.64976027539069,93.35637666041593,46.105828734976356,10.996742471994603,9,-31.079986572265625,-26.824981689453125,-38.219970703125,-62.52996826171875,-39.33001708984375,1,-0.04976703098474078,1.4709582613627574,765.0,2.3734471210975476,769.8699951171875,2.031238637921477,761.9099731445312,-0.04976703098474078
6926,2018-09-26,778.0,787.0,771.6099853515625,775.260009765625,257100.0,0.006728794370043811,-2.0657280420192587,0.4151515711986979,53.22877741313617,43.63622386745673,-20.69621500140761,-12.803441323716243,-38.6673158445725,-83.46202662586916,30.747582827096732,15.3900146484375,-6.295593981074148,13.650497436523438,-9.235474902764622,36.5364697758115,2.2075112668794645,25.09348360616741,-58.02259146507822,77.28419709952028,29.540694085924528,11.442986169644017,9,-30.524993896484375,-30.524993896484375,-39.67498779296875,-61.625,-32.1300048828125,2,-0.06398461349212725,1.193662115345425,772.7999877929688,1.4709582613627574,765.0,2.3734471210975476,769.8699951171875,-0.06398461349212725
6927,2018-09-27,779.780029296875,788.2999877929688,772.0,781.8300170898438,368500.0,0.0022879553944408215,1.174791832081272,-0.7481733939231935,53.65829170490733,45.58334046833779,-22.580864744636756,-14.529806524763217,-38.51591196204345,-84.01687047050086,29.55463237836311,16.29998779296875,-6.256779976981534,14.923526000976608,-8.886544223240094,38.73359622519331,3.018490888868314,26.828561113084902,-53.10036161544542,69.38572308960956,21.83442777812462,11.905035112108346,9,-31.655029296875,-31.655029296875,-39.07002258300781,-61.060028076171875,-19.2900390625,3,-0.051014424327774255,-2.0657280420192587,778.0,1.193662115345425,772.7999877929688,1.4709582613627574,765.0,-0.051014424327774255
6928,2018-09-28,775.7000122070312,786.0,772.5499877929688,779.4099731445312,264200.0,-0.005232266711834965,-1.6873125045730593,1.8097478190966743,55.60554231771622,47.69925941351295,-16.032499703412668,-9.785057599667653,-33.226764039518685,-78.8238672009303,28.29721340502947,13.45001220703125,-6.784390173984434,10.10300903320308,-14.105511482130282,34.31152954853644,-2.0012512244635445,22.207269290869704,-41.62590611221697,54.11510011024574,3.034489044164232,12.104260257666672,9,-27.57501220703125,-27.57501220703125,-34.99000549316406,-56.8900146484375,-9.35003662109375,4,-0.041420657956928286,1.174791832081272,779.780029296875,-2.0657280420192587,778.0,1.193662115345425,772.7999877929688,-0.041420657956928286
6929,2018-10-01,770.3499755859375,779.2000122070312,768.8900146484375,776.47998046875,226800.0,-0.006897043363286448,-1.2784709389373727,1.652309818373256,53.00566663766315,50.11749093329932,-7.938262979986462,-4.386635523856626,-26.646161567725358,-72.43111208226082,27.143420495457555,10.30999755859375,-6.8516462140009935,4.579473876953102,-19.717339125458466,28.87628687936467,-7.568932624252739,16.727880378158943,-29.76876368734463,30.828501875742358,-23.075412378992272,12.148406501205793,10,-8.699981689453125,-22.2249755859375,-27.4649658203125,-51.53997802734375,10.6700439453125,0,-0.030245977193997464,-1.6873125045730593,775.7000122070312,1.174791832081272,779.780029296875,-2.0657280420192587,778.0,-0.030245977193997464
6930,2018-10-02,762.8200073242188,773.0999755859375,756.5999755859375,769.5399780273438,256700.0,-0.009774736808411455,1.3843989521684292,1.0962423083816237,49.44206227812036,50.85360126573751,4.809951238260851,1.6379609426452362,-17.961618779893,-63.89465963417365,24.902276784581783,16.5,-4.878238436816218,-1.941494750976517,-24.86277895485864,20.979789452905607,-13.402136852917579,9.519147350964545,-16.512542318300802,19.62154366900089,-36.203067954869795,11.460642101941062,10,5.019989013671875,-14.69500732421875,-17.037490844726562,-44.010009765625,27.67999267578125,1,-0.020214444773473783,-1.2784709389373727,770.3499755859375,-1.6873125045730593,775.7000122070312,1.174791832081272,779.780029296875,-0.020214444773473783
6931,2018-10-03,763.6900024414062,767.0,755.6300048828125,759.9500122070312,263100.0,0.0011404985564540393,1.1949828559309053,-0.5565485921889192,49.24858336685243,50.71655252547732,6.051514737168645,0.08391766235013165,-17.3371856020334,-63.780256141839345,22.472567247567024,11.3699951171875,-2.635414038149179,-0.6345001220703352,-23.27169830417745,22.002698060036778,-11.953099213123892,10.684098968983221,-12.343434701042156,24.670957376252883,-31.806381320835488,11.318599091053553,10,8.274993896484375,-15.56500244140625,-16.257492065429688,-44.8800048828125,35.25,2,-0.039571071562639504,1.3843989521684292,762.8200073242188,-1.2784709389373727,770.3499755859375,-1.6873125045730593,775.7000122070312,-0.039571071562639504
6932,2018-10-04,763.9000244140625,765.0499877929688,756.7000122070312,761.1799926757812,230000.0,0.0002750094566967842,2.3267110046567048,0.7272831124747046,58.055679497376715,51.457493722066204,6.876617788049202,-0.7771110225648954,-16.03338900181734,-63.07705546149896,20.33314968461091,8.3499755859375,1.8170102985124004,-0.036480712890579525,-22.408753190621837,22.33579176484068,-11.222616951756208,11.14965552597505,-8.27001953125,27.230888577159142,-33.932417130969746,11.186136238865615,10,8.064971923828125,-15.7750244140625,-15.990005493164062,-45.09002685546875,29.969970703125,3,-0.023602603378242604,1.1949828559309053,763.6900024414062,1.3843989521684292,762.8200073242188,-1.2784709389373727,770.3499755859375,-0.023602603378242604
6933,2018-10-05,771.2999877929688,772.8900146484375,759.3099975585938,766.0,233400.0,0.009687083574296596,2.2028185436564773,1.9485021878155504,62.26276963325409,53.85607817535478,-0.3343274327476138,-8.721085516297535,-21.977064876289433,-69.32212342010939,18.044716827806084,13.58001708984375,4.01897332870044,7.424984741210892,-14.854388794077863,29.704358276499647,-3.7147020264335424,18.564671508855326,17.0,66.48272397461228,-0.08236996576513889,11.139686767644395,10,0.665008544921875,-23.17498779296875,-21.359970092773438,-52.489990234375,21.29998779296875,4,-0.01401529590260453,2.3267110046567048,763.9000244140625,1.1949828559309053,763.6900024414062,1.3843989521684292,762.8200073242188,-0.01401529590260453
6934,2018-10-08,788.469970703125,793.739990234375,767.1300048828125,767.8400268554688,319000.0,0.02226109578879565,-1.413605449708941,3.8924512005527725,78.03158079649747,56.948772627280434,-15.449682841022081,-25.34023319980372,-37.094995775389634,-85.12616854588157,16.693124370811507,26.6099853515625,5.221459109060447,23.420468139648392,-1.4322020799630764,48.27313835925986,10.994133029842601,35.84680324945418,-29.15997314453125,86.17155193675788,15.712149388672927,12.426335109805754,10,-13.78497314453125,-37.624969482421875,-38.52995300292969,-69.65997314453125,25.010009765625,0,-0.028054327925084888,2.2028185436564773,771.2999877929688,2.3267110046567048,763.9000244140625,1.1949828559309053,763.6900024414062,-0.028054327925084888
6935,2018-10-09,782.5900268554688,794.6799926757812,781.8900146484375,787.5700073242188,267300.0,-0.007457410004356624,-3.0093944322204154,-0.2413957355155754,66.90554448762275,58.4684134133345,-8.979243197947653,-18.99526252299563,-29.146462218775127,-77.87458469991657,15.39437594830455,12.78997802734375,5.6676818850136215,16.62702331542971,-9.426809332875223,42.68085596373464,3.6001069912772437,29.653939639582177,-23.280029296875,69.03977055150477,-0.15476716256907253,13.026916324152454,10,-7.435028076171875,-31.2750244140625,-33.24250793457031,-63.780029296875,40.7099609375,1,-0.0020061683261249907,-1.413605449708941,788.469970703125,2.2028185436564773,771.2999877929688,2.3267110046567048,763.9000244140625,-0.0020061683261249907
6936,2018-10-10,778.1699829101562,792.0,776.75,784.3400268554688,301300.0,-0.005647968660005387,-2.3851239669421487,1.2389695068143936,60.09687395773324,59.18381144142626,-5.065212698593655,-14.188222774398241,-22.894462360937723,-72.19591008774387,14.110940072453987,15.25,7.775545616021418,11.499481201171875,-15.095075086735847,38.0940374890796,-1.7977969427820426,24.796759345125793,-17.445185546874995,56.529704434130856,-9.122773405528342,13.29727814395386,10,-3.014984130859375,-26.85498046875,-24.429977416992188,-55.55999755859375,31.8699951171875,2,0.01584488911244386,-3.0093944322204154,782.5900268554688,-1.413605449708941,788.469970703125,2.2028185436564773,771.2999877929688,0.01584488911244386
6937,2018-10-11,769.010009765625,792.4299926757812,761.989990234375,775.0,472700.0,-0.011771172553168063,-2.0394366368855357,0.9708180828964289,49.47382179401001,58.50250916101446,2.6891669246922447,-4.991995140671179,-11.834834285466286,-62.01658440271399,12.816361901519304,30.44000244140625,8.020402594117968,2.1540069580078125,-24.452052071417484,28.76006598743311,-11.149022556704836,15.45703647272046,25.66998291015625,27.424409234135517,-32.509059934074045,13.303029514712662,10,6.144989013671875,-17.69500732421875,-14.055007934570312,-45.925018310546875,58.97998046875,3,0.03892016007035215,-2.3851239669421487,778.1699829101562,-3.0093944322204154,782.5900268554688,-1.413605449708941,788.469970703125,0.03892016007035215
6938,2018-10-12,774.9600219726562,777.9600219726562,764.1900024414062,773.6599731445312,343000.0,0.007737236357748589,2.7725828567606436,-0.21703688608110863,56.01450690884163,58.836824746700955,-3.773696100711618,-9.394860690975747,-16.35007631196538,-65.89492852850776,12.233003871232988,13.77001953125,7.629846118792329,6.816018676757835,-18.661333530128104,32.293370883643775,-5.9226574266850776,19.554694780200748,19.06617065429691,39.67583594259074,-15.977658977560573,12.738676103442954,10,0.194976806640625,-23.64501953125,-19.000015258789062,-51.875030517578125,54.38995361328125,4,0.024401224073979932,-2.0394366368855357,769.010009765625,-2.3851239669421487,778.1699829101562,-3.0093944322204154,782.5900268554688,0.024401224073979932
6939,2018-10-15,787.0,792.0999755859375,772.9500122070312,778.260009765625,380000.0,0.015536256949998606,1.0221776792389594,6.722816901408451,58.15717818918239,59.80517095904118,-14.755154970519357,-19.31577480818055,-26.859943534152308,-76.09297505285451,12.390372318049423,19.14996337890625,7.30343278514124,16.881997680664085,-7.9774809563306235,41.741476317658794,4.452258362166731,29.31173699916144,6.385468579101598,76.50660109448779,24.563837721571353,12.429739318497342,10,-11.845001220703125,-35.68499755859375,-31.039993286132812,-63.915008544921875,6.1099853515625,0,0.007115597949094665,2.7725828567606436,774.9600219726562,-2.0394366368855357,769.010009765625,-2.3851239669421487,778.1699829101562,0.007115597949094665
6940,2018-10-16,773.510009765625,782.9000244140625,750.02001953125,782.9000244140625,448500.0,-0.017141029522712792,6.003185003185004,-1.0743735858543535,47.645026589648666,59.62699798379632,0.45894199754650344,-2.7577573540356752,-12.094001473979915,-61.05870722941518,11.462032856436771,36.97998046875,6.7074057376923975,1.3545074462890625,-16.22734894849782,18.936363841075945,-7.436420751104379,10.145435643682504,19.247549246582025,55.38789226374228,6.375918341939325,8.790928197393423,10,-1.160003662109375,-22.19500732421875,-13.772506713867188,-50.425018310546875,45.70001220703125,1,0.05167350156882389,1.0221776792389594,787.0,2.7725828567606436,774.9600219726562,-2.0394366368855357,769.010009765625,0.05167350156882389
6941,2018-10-17,714.7100219726562,771.02001953125,705.010009765625,771.02001953125,943200.0,-0.07601710003828555,1.34452184789878,5.996795496795497,28.64455404649091,56.359095155920116,57.64215290526636,55.785919403907656,47.178947752516706,-0.9881515283464068,12.502475836139029,68.5,5.272356966450502,-55.46697998046875,-85.80017997951381,-25.133779981423686,-70.63357997999128,-40.30037998094622,77.38995361328125,11.095875203956744,-33.87914063085789,15.166599999522557,10,35.134979248046875,35.134979248046875,45.572479248046875,8.374969482421875,112.82000732421875,2,0.1519356976702182,6.003185003185004,773.510009765625,1.0221776792389594,787.0,2.7725828567606436,774.9600219726562,0.1519356976702182
6942,2018-10-18,730.030029296875,734.0499877929688,707.2899780273438,719.5900268554688,558400.0,0.021435277039958622,1.8961175790603584,-0.18540228900814343,36.041319918201864,53.44560074313654,41.36210066770866,40.00622780219362,32.42682775544927,-14.86567060353093,13.67164393795238,26.760009765625,5.099373039231523,-38.55297546386714,-73.68613108200043,-3.419819845733855,-56.119553272933786,-20.9863976548005,56.844548339843755,28.72893483833982,-14.46657270211286,17.56657780906664,10,19.814971923828125,19.814971923828125,31.77496337890625,-6.945037841796875,89.969970703125,3,0.10959816106130593,1.34452184789878,714.7100219726562,6.003185003185004,773.510009765625,1.0221776792389594,787.0,0.10959816106130593
6943,2018-10-19,725.7999877929688,737.9299926757812,724.280029296875,732.3900146484375,362400.0,-0.0057943390465463596,-1.834899890351572,-0.6312284783892335,36.289772708062294,48.807622066643745,42.97891692529936,42.96838211527063,37.07447901729813,-9.59365071856223,14.399125310850158,13.64996337890625,4.716837783480969,-40.579516601562545,-80.5656467809323,-0.5933864221927934,-60.57258169124748,-20.586451511877613,56.162715771484386,23.871840838976173,-20.025147608865527,19.99306508968488,10,24.045013427734375,24.045013427734375,35.09751892089844,-2.714996337890625,109.42999267578125,4,0.14079636836609533,1.8961175790603584,730.030029296875,1.34452184789878,714.7100219726562,6.003185003185004,773.510009765625,0.14079636836609533
6944,2018-10-22,736.280029296875,740.0,724.4099731445312,726.219970703125,274800.0,0.014439296886424868,-1.2792347435016553,-1.526558057256115,41.97800121834184,46.03789503672365,27.174926952575674,31.859863521444822,27.05635981175533,-18.888980706855932,14.973689799206474,15.59002685546875,3.4711276660714248,-28.663476562500023,-70.85991920340109,13.532966078401046,-49.76169788295056,-7.5652552420494885,41.06551263964843,40.1463777769071,-6.539510671316478,21.098221320450552,10,12.439971923828125,13.564971923828125,22.917465209960938,-11.555023193359375,97.41998291015625,0,0.1264056372382414,-1.834899890351572,725.7999877929688,1.8961175790603584,730.030029296875,1.34452184789878,714.7100219726562,0.1264056372382414
6945,2018-10-23,734.3400268554688,738.6199951171875,716.3599853515625,726.72998046875,327500.0,-0.0026348703811224228,1.753250870988076,0.7564614376547105,41.18566361118158,43.93664944266235,24.083543354824883,32.433700376211846,29.753139111416658,-15.824195314331519,15.517074247715012,22.260009765625,0.9050025529498953,-28.68048095703125,-72.8296398662311,15.468677952168605,-50.75506041163112,-6.605901502431379,38.66538315080072,44.432681034259566,-4.829835694630297,22.074579454599903,10,14.379974365234375,15.504974365234375,23.712478637695312,-9.615020751953125,91.489990234375,1,0.08003098884280302,-1.2792347435016553,736.280029296875,-1.834899890351572,725.7999877929688,1.8961175790603584,730.030029296875,0.08003098884280302
6946,2018-10-24,728.219970703125,752.0800170898438,725.969970703125,732.1599731445312,333400.0,-0.008334090378472991,-5.187212993831401,-0.5177369809837749,39.65195804577069,42.84533124841354,25.002326843330707,36.50476200728622,35.75368145472066,-8.720564493173242,15.17067432264364,26.11004638671875,-5.436902264179025,-32.311535644531205,-78.47199659022999,13.848925301167583,-55.3917661173806,-9.23130517168181,40.705715288705846,46.7291235146626,-5.100472129434799,23.080230472849387,10,20.33502197265625,21.625030517578125,17.502532958984375,0.700042724609375,80.85003662109375,2,0.12494858000347997,1.753250870988076,734.3400268554688,-1.2792347435016553,736.280029296875,-1.834899890351572,725.7999877929688,0.12494858000347997
6947,2018-10-25,740.0,753.760009765625,728.75,728.75,507400.0,0.016176471081259747,-3.4462239583333334,-2.8553281799451615,41.147196572255226,41.19340787768171,9.693889238354814,22.758550216388812,24.080759184711837,-19.337780711794835,14.703283645879539,25.5400390625,-9.814321206181603,-18.542504882812523,-64.63887605075683,27.55386628513179,-41.59069046678462,4.5056807011595765,25.090745418258507,63.20855405524494,12.68586047294098,23.048185583972153,10,8.55499267578125,9.845001220703125,5.722503662109375,-9.7650146484375,84.46002197265625,3,0.11828382337415544,-5.187212993831401,728.219970703125,1.753250870988076,734.3400268554688,-1.2792347435016553,736.280029296875,0.11828382337415544
6948,2018-10-26,743.5700073242188,747.739990234375,729.7899780273438,734.1300048828125,367200.0,0.0048243342219171925,1.0191275870473417,0.839111328125,36.24220743784559,38.758411127533186,1.3443199783695263,17.55824433640987,20.315638735500443,-21.744344728740543,14.210634596167285,17.95001220703125,-13.395312585334068,-13.365997314453125,-59.183339653753706,32.451345024847456,-36.27466848410336,9.542673855197108,17.915893954881767,72.75402195305844,25.63603973869082,22.90867116965027,10,0.385009765625,6.274993896484375,0.7550048828125,-13.33502197265625,136.5,4,0.10278789074726014,-3.4462239583333334,740.0,-5.187212993831401,728.219970703125,1.753250870988076,734.3400268554688,0.10278789074726014
6949,2018-10-29,747.0499877929688,756.3200073242188,738.4400024414062,752.8099975585938,281700.0,0.00468009795240798,1.7981164154583835,-0.6101703682151748,38.947628559779695,37.79203356865885,-9.385507084739743,12.904823050337882,16.59314023343245,-24.167269373863746,13.820034031701534,17.8800048828125,-15.42791458127931,-8.72101745605471,-54.28645061799148,36.84441570588206,-31.50373403702315,14.06169912491373,11.04735999532329,76.80176568072643,31.11598771534888,22.782716580968387,10,-9.03497314453125,2.795013427734375,-4.319976806640625,-16.81500244140625,121.6300048828125,0,0.11803760674207875,1.0191275870473417,743.5700073242188,-3.4462239583333334,740.0,-5.187212993831401,728.219970703125,0.11803760674207875
6950,2018-10-30,747.4000244140625,755.7899780273438,741.6799926757812,748.9600219726562,292600.0,0.00046855849918148174,-1.170756785434263,0.27083245030305597,40.18252497819897,39.07403033884863,-15.453879182538003,11.953173334106282,15.950652536581629,-23.600448843594904,14.360033107088622,14.1099853515625,-18.844580166162928,-7.599981689453102,-53.185037914865575,37.98507453595937,-30.39250980215934,15.192546423253134,-42.3900146484375,70.60964696182039,25.209310604700633,22.79252811270623,10,-15.59503173828125,2.444976806640625,-4.2900238037109375,-16.070037841796875,122.75994873046875,1,0.11546693199618918,1.7981164154583835,747.0499877929688,1.0191275870473417,743.5700073242188,-3.4462239583333334,740.0,0.11546693199618918
6951,2018-10-31,733.469970703125,753.3200073242188,732.9400024414062,753.3200073242188,356700.0,-0.018638016130462676,1.0533972074545772,12.724402363159747,38.995544454910096,39.402277509594,1.583662254759929,24.773273894977137,29.415843241741413,-9.074639234251777,15.155956066787974,20.3800048828125,-24.203337874145518,-20.01903381347654,-66.3879237691533,26.349856142200224,-43.203478791314865,3.1654111643617853,-27.44436157226562,17.119947222425154,-29.292059584811952,23.18444497783837,10,2.870025634765625,16.375030517578125,10.377532958984375,-1.26995849609375,152.4000244140625,2,0.1259220555385243,-1.170756785434263,747.4000244140625,1.7981164154583835,747.0499877929688,1.0191275870473417,743.5700073242188,0.1259220555385243
6952,2018-11-01,745.8699951171875,745.8699951171875,731.1699829101562,734.3400268554688,239300.0,0.016905974217561237,1.5498790410095973,-0.58085375265587,41.33865722845608,39.96326467852664,-9.312478186902695,11.545152991927807,16.95110087584419,-20.76131461720479,16.025840945185298,14.70001220703125,-27.55905185209963,-6.717507934570335,-52.9349736711431,39.49995780200243,-29.826240802856773,16.391224933716103,-38.849098608398435,60.61062696126699,12.795208049419294,23.10873286828638,11,-9.529998779296875,3.975006103515625,1.605010986328125,-12.16998291015625,132.47003173828125,3,0.0847332814307693,1.0533972074545772,733.469970703125,-1.170756785434263,747.4000244140625,1.7981164154583835,747.0499877929688,0.0847332814307693
6953,2018-11-02,760.489990234375,760.9000244140625,746.969970703125,747.280029296875,252500.0,0.019601264580820787,-1.0144577037141647,1.145706617541965,42.22627110150198,39.99085022109998,-20.667633672529405,-4.138401992335503,2.028419370626125,-34.50049943787951,16.079507085592155,15.030029296875,-22.39193982626739,8.442987060546898,-37.100991863008744,53.98696598410254,-14.329002401230923,31.21497652232472,-52.493712095214846,98.62080858638012,52.18599279405679,22.771989461777817,11,-21.8599853515625,-10.644989013671875,-12.364990234375,-21.3699951171875,128.85003662109375,4,0.08411686223321135,1.5498790410095973,745.8699951171875,1.0533972074545772,733.469970703125,-1.170756785434263,747.4000244140625,0.08411686223321135
6954,2018-11-05,766.3499755859375,768.5900268554688,757.260009765625,760.4000244140625,181700.0,0.007705539095598679,1.1725711878094167,0.45041398684113254,47.80205573646402,40.72600490168692,-24.377148812301243,-12.375003258492825,-4.044998118944932,-39.439211118878575,14.959197686926123,11.33001708984375,-19.100455723419145,15.408972167968727,-27.403186272020776,58.22113060795823,-5.997107052026081,36.815051387963535,-56.23754759578128,94.01376633120749,46.69923456103234,21.40607921999478,11,-19.069976806640625,-16.504974365234375,-18.2249755859375,-27.22998046875,117.1300048828125,0,0.14839177315994956,-1.0144577037141647,760.489990234375,1.5498790410095973,745.8699951171875,1.0533972074545772,733.469970703125,0.14839177315994956
6955,2018-11-06,781.02001953125,783.02001953125,771.9099731445312,771.9099731445312,259800.0,0.01914274732519705,-1.439075700627768,1.53111279799762,77.91992722058177,44.97800147666593,-35.458087551329754,-28.636929265011986,-18.679233130869875,-53.25906193319315,13.986789270517775,16.6700439453125,-14.895610671620034,30.157516479492188,-12.415387192424305,72.73042015140868,8.871064643533941,51.443968315450434,-67.39893560917506,96.14272210718873,42.41898527941741,21.28645183595827,11,-25.135009765625,-31.175018310546875,-26.132522583007812,-40.7650146484375,90.219970703125,1,0.11223780562903207,1.1725711878094167,766.3499755859375,-1.0144577037141647,760.489990234375,1.5498790410095973,745.8699951171875,0.11223780562903207
6956,2018-11-07,790.5,792.9000244140625,775.6099853515625,782.5999755859375,186000.0,0.012137948108474461,1.7228250944357404,0.8671771886452408,76.77788577031896,48.936966943117454,-39.30827354346616,-39.15321895224679,-27.953834909775196,-61.72290217676118,13.55020431372475,17.2900390625,-12.035989118337056,39.02099609375,-5.528157942899043,83.57015013039904,16.74641907542548,61.29557311207452,-71.32700122919107,96.11206414965616,37.606240399195016,22.27457701832454,11,-29.154998779296875,-40.654998779296875,-32.51750183105469,-50.2449951171875,63.67999267578125,2,0.10077162953134877,-1.439075700627768,781.02001953125,1.1725711878094167,766.3499755859375,-1.0144577037141647,760.489990234375,0.10077162953134877
6957,2018-11-08,798.9400024414062,802.219970703125,785.1099853515625,791.25,289200.0,0.010676789932202668,1.4014117385028548,0.9734150223279818,81.22432771309366,53.934980307033904,-43.033875769333235,-47.68058089770648,-36.19962874380849,-69.07970621473805,14.338745712339845,17.1099853515625,-8.329564353191927,45.964498901367165,-2.869050476503162,94.79804827923749,21.547724212431945,70.38127359030238,-72.394301106272,94.06340586114254,29.888742343903274,24.416774688935167,11,-32.245025634765625,-45.32501220703125,-38.89500427246094,-58.68499755859375,58.29998779296875,3,0.10880665933629552,1.7228250944357404,790.5,-1.439075700627768,781.02001953125,1.1725711878094167,766.3499755859375,0.10880665933629552
6958,2018-11-09,793.8699951171875,800.0,791.1699829101562,799.0499877929688,341300.0,-0.006345917476563656,1.4943490892162863,-0.6736009143365107,75.77650169921213,58.0270773225264,-33.61326293457762,-43.34349114267684,-30.708240769894132,-63.00198832609988,15.169900867971176,8.83001708984375,-3.4790902374454618,39.94899291992192,-11.3469695238731,91.24495536371694,14.301011698024354,65.59697414181949,-58.243381457894316,81.42797410890766,13.626732744272786,25.64798122189752,11,-27.175018310546875,-40.2550048828125,-33.82499694824219,-53.614990234375,42.0,4,0.10640285217708989,1.4014117385028548,798.9400024414062,1.7228250944357404,790.5,-1.439075700627768,781.02001953125,0.10640285217708989
6959,2018-11-12,792.5999755859375,802.0,790.0700073242188,795.0499877929688,260600.0,-0.001599782759219348,-2.177116942857375,0.47297599830326736,76.23371405108496,62.032764997291515,-28.16426252152371,-43.882292515593576,-29.216015203249526,-60.69650414234377,15.260031385223439,11.92999267578125,0.6055018167741082,38.398974609375045,-13.711908736888518,90.50985795563861,12.343532936243264,64.45441628250683,-48.98215908138445,68.2613134541149,-2.3927908381334646,26.0554416731318,11,-25.904998779296875,-38.9849853515625,-32.55497741699219,-52.344970703125,33.6199951171875,0,0.12205406794015494,1.4943490892162863,793.8699951171875,1.4014117385028548,798.9400024414062,1.7228250944357404,790.5,0.12205406794015494
6960,2018-11-13,813.47998046875,819.0499877929688,796.0,805.0,315000.0,0.026343686002988864,1.3496425616106815,-3.4611992725642113,83.88708026257696,67.02071342036561,-43.231318287257295,-64.94402667112479,-50.14628029327446,-80.36887839456756,16.89171653483942,26.45001220703125,6.190826758466642,57.28048095703127,-0.6852338391012154,115.24619575316376,28.29762355896503,86.26333835509752,-62.82990546036831,87.17770025051952,12.93968945257187,28.98285739806626,11,-38.3699951171875,-51.449981689453125,-50.71498107910156,-70.50497436523438,12.55999755859375,1,0.08605005861319914,-2.177116942857375,792.5999755859375,1.4943490892162863,793.8699951171875,1.4014117385028548,798.9400024414062,0.08605005861319914
6961,2018-11-14,823.2999877929688,832.2999877929688,813.260009765625,813.260009765625,377900.0,0.012071602940443737,-2.7928326088938875,1.1839623999539357,83.63206056982834,71.71998045829586,-43.54849530355625,-69.789782992538,-59.562719676093366,-88.79181982429782,16.803879707282558,19.03997802734375,11.658438824721543,61.670989990234375,-0.14643930715021725,123.48841928761897,30.762275341542022,92.57970463892673,-63.07392499474486,80.92816373303879,5.076269812075424,30.908714648692307,11,-33.665008544921875,-54.644989013671875,-60.06498718261719,-79.85498046875,-0.47998046875,2,0.05822908192907872,1.3496425616106815,813.47998046875,-2.177116942857375,792.5999755859375,1.4943490892162863,793.8699951171875,0.05822908192907872
6962,2018-11-15,810.0399780273438,823.2999877929688,801.1300048828125,823.2999877929688,428500.0,-0.016105927319604696,2.3438863623810136,-1.3207209945591052,74.8894987471192,75.34922797447555,-22.60598370310629,-52.94268925631877,-46.02007991545338,-74.14800861201252,16.42486169834202,22.16998291015625,16.972451491869265,44.410482788085915,-19.12843654790629,107.94940212407812,12.641023120089812,76.17994245608202,-38.282087229960666,47.28860984887902,-27.759036909089048,31.769459667996124,11,-15.259979248046875,-41.384979248046875,-46.80497741699219,-66.594970703125,29.02001953125,3,0.05449115580187769,-2.7928326088938875,823.2999877929688,1.3496425616106815,813.47998046875,-2.177116942857375,792.5999755859375,0.05449115580187769
6963,2018-11-16,827.989990234375,832.6699829101562,802.4099731445312,807.1599731445312,363500.0,0.022159415206573163,1.0046377819514671,-1.5708900263288716,77.34456158872666,78.63172862472695,-33.49673471110464,-66.2405315811859,-63.50110300069332,-90.497913601846,16.37547390291469,30.260009765625,24.670603739499256,57.25099487304692,-9.171852538946723,123.67384228504056,24.0395711670501,90.46241857904374,-46.54536391769818,89.01409540402145,13.602227496405575,33.21142370599684,11,-25.70001220703125,-59.149993896484375,-64.75498962402344,-83.4949951171875,15.04998779296875,4,0.03532651402189102,2.3438863623810136,810.0399780273438,-2.7928326088938875,823.2999877929688,1.3496425616106815,813.47998046875,0.03532651402189102
6964,2018-11-19,829.3499755859375,839.3800048828125,827.4199829101562,829.9000244140625,320100.0,0.0016425142424458805,-4.4240042073795225,-0.02640654713592105,77.49811377326449,78.58486046391394,-27.916042878222584,-63.52753445748226,-64.12322866370937,-90.38085650122707,16.529888872998583,11.96002197265625,31.784808362088484,53.95748291015627,-15.281539465124297,123.19650528543684,19.33797172251593,88.57699409779661,-38.68478508243436,76.87868103295447,0.8238650126440916,34.619511187640285,11,-21.85498046875,-57.15496826171875,-66.11497497558594,-82.844970703125,9.6600341796875,0,0.007861602125982525,1.0046377819514671,827.989990234375,2.3438863623810136,810.0399780273438,-2.7928326088938875,823.2999877929688,0.007861602125982525
6965,2018-11-20,793.1099853515625,822.6099853515625,793.0599975585938,813.6599731445312,460200.0,-0.043696860554883754,-1.8619893653810344,37.36029738126942,67.40602114497517,77.54354217220906,11.42021800766804,-23.88341092434098,-27.530001363032852,-52.73964892041238,15.683952702134485,36.28997802734375,37.33787833449992,14.778994750976608,-52.07136404546054,81.62935354741376,-18.646184647241967,48.20417414919518,46.27001953125,0.10791836153837032,-79.95652143531132,33.42517939821855,11,19.135009765625,-20.91497802734375,-29.874984741210938,-46.60498046875,45.23004150390625,1,0.0417470287388777,-4.4240042073795225,829.3499755859375,1.0046377819514671,827.989990234375,2.3438863623810136,810.0399780273438,0.0417470287388777
6966,2018-11-21,819.2100219726562,822.010009765625,799.3699951171875,801.0,259300.0,0.03290847058182522,-1.1089875342913593,-0.8861329824676039,69.81947760236382,76.27633660435019,-11.375251858875458,-45.13107916361025,-52.95656224604954,-77.22265489408244,15.602723660207667,28.9000244140625,42.351360758419105,36.32952880859375,-28.516249623998988,101.17530724118649,3.9066395922973243,68.75241802489018,20.16998291015625,56.45513877194439,-24.993149503675852,32.42288921629638,11,-4.485015869140625,-47.0150146484375,-57.37751770019531,-67.89501953125,19.26995849609375,2,0.008337246702916357,-1.8619893653810344,793.1099853515625,-4.4240042073795225,829.3499755859375,1.0046377819514671,827.989990234375,0.008337246702916357
6967,2018-11-23,827.530029296875,832.1400146484375,815.219970703125,815.219970703125,136000.0,0.010156134692034469,-1.7489786204434572,0.676004598579535,68.75559653706264,75.49623603077802,-17.001124347657083,-49.073347229111505,-60.53379252521381,-83.95184766229409,15.757929275623125,16.9200439453125,42.267958589148066,40.27303466796877,-24.201195580221338,104.74726491615888,8.03591954387366,72.51014979206388,10.923575439453089,74.41715519819951,-4.658207580833334,32.23711512409507,11,-12.805023193359375,-54.195037841796875,-77.68502807617188,-77.68502807617188,18.04998779296875,4,-0.0056916629075783876,-1.1089875342913593,819.2100219726562,-1.8619893653810344,793.1099853515625,-4.4240042073795225,829.3499755859375,-0.0056916629075783876
6968,2018-11-26,820.0,842.0999755859375,818.3599853515625,835.4000244140625,431000.0,-0.009099403079394053,-1.54174753474877,-1.2510114632501685,64.87055373146853,74.23366266193175,-6.00639864114919,-37.44353722499261,-51.81414158535665,-74.89744035330705,16.05450916419726,23.739990234375,41.828416148637984,28.921505737304642,-33.6831428052667,91.52615427987598,-2.380818533981028,60.22383000859031,-26.94000244140625,54.93477673743047,-21.331813491211932,31.3023242712857,11,-2.420013427734375,-40.77001953125,-70.15499877929688,-70.15499877929688,15.6300048828125,0,0.02324389946169969,-1.7489786204434572,827.530029296875,-1.1089875342913593,819.2100219726562,-1.8619893653810344,793.1099853515625,0.02324389946169969
6969,2018-11-27,835.22998046875,837.1599731445312,819.97998046875,820.0,269500.0,0.01857314691310985,-1.2501598823266076,-0.9889582028741964,64.97925918630169,72.13279365345672,-16.263683375861547,-48.1998009635073,-65.59883981488213,-88.59353067740756,16.881373361850223,17.17999267578125,40.449713139607866,39.74248657226565,-22.22343511095687,101.70840825548817,8.759525730654332,70.72544741387696,-41.18918334960938,85.9910314124592,11.733072672240922,30.98296084161127,11,-17.649993896484375,-56.0,-85.38497924804688,-85.38497924804688,-12.90997314453125,1,0.009350715061988701,-1.54174753474877,820.0,-1.7489786204434572,827.530029296875,-1.1089875342913593,819.2100219726562,0.009350715061988701
6970,2018-11-28,833.7000122070312,840.6500244140625,826.5999755859375,835.3800048828125,349900.0,-0.0018317927965900704,1.2995110207628875,-0.11030826199865346,62.485548256035685,69.78318117414642,-12.922848529494104,-42.027737915548414,-62.13573705966553,-85.66286898487863,17.800775782434243,14.050048828125,40.51477306865672,33.89751892089839,-25.952013157475335,93.74705099927212,3.9727528817114717,63.82228496008531,-38.69803151855467,80.3417570362583,8.482685817421682,29.92476603918689,11,-16.120025634765625,-54.47003173828125,-84.41751098632812,-83.85501098632812,-22.33001708984375,2,0.0063691945314199305,-1.2501598823266076,835.22998046875,-1.54174753474877,820.0,-1.7489786204434572,827.530029296875,0.0063691945314199305
6971,2018-11-29,825.8300170898438,836.739990234375,824.02001953125,835.530029296875,279200.0,-0.009439840472538208,1.099016482603375,5.773841961852861,57.797368866310286,67.88405563183433,-5.2034227428611075,-28.336403569285267,-53.07796112597043,-76.4566162455867,18.26780860379223,12.719970703125,40.64013224492635,21.409521484374977,-30.633477665015107,73.45252063376506,-4.611978090320008,47.43102105906996,-29.88607650341794,39.47189158995645,-28.3566241056864,26.02149957469504,11,-8.250030517578125,-41.7950439453125,-76.54751586914062,-75.98501586914062,-5.47003173828125,3,0.01514840767075687,1.2995110207628875,833.7000122070312,-1.2501598823266076,835.22998046875,-1.54174753474877,820.0,0.01514840767075687
6972,2018-11-30,809.0700073242188,827.0900268554688,804.5700073242188,827.0900268554688,602900.0,-0.02029474518822394,1.4994445197127761,1.8577316344187509,54.12774483254952,65.30440932559243,12.74477663859534,-6.955449656280962,-35.546407381990775,-58.26509060484466,18.28945671494661,22.52001953125,37.168969064102384,1.4895111083984602,-42.66093774632054,45.63995996311746,-20.585713318960984,23.564735535757904,-12.20294603780269,11.990417813888964,-51.88230497004345,22.075224427359473,11,8.509979248046875,-23.64501953125,-59.87001037597656,-59.225006103515625,18.27001953125,4,0.036350344071951035,1.099016482603375,825.8300170898438,1.2995110207628875,833.7000122070312,-1.2501598823266076,835.22998046875,0.036350344071951035
6973,2018-12-03,824.4600219726562,829.7100219726562,807.0599975585938,814.0499877929688,535700.0,0.01902185782332455,1.1664263405236581,-0.5776927245630673,58.03572390712338,63.14192156268786,-3.574521100342963,-18.242570963707067,-50.22675173208643,-72.20770216012374,19.28419584442316,22.6500244140625,33.31320864271515,13.681024169921898,-25.040082613425056,52.40213095326885,-5.6795292217515225,33.04157756159532,-26.688302400249768,55.12750894465731,-7.851762603902436,19.36055339167346,12,-6.880035400390625,-38.515045166015625,-75.26002502441406,-74.61502075195312,-1.58001708984375,0,0.025616760733473187,1.4994445197127761,809.0700073242188,1.099016482603375,825.8300170898438,1.2995110207628875,833.7000122070312,0.025616760733473187
6974,2018-12-04,880.0700073242188,894.3699951171875,854.5,867.0999755859375,947400.0,0.06745019026939159,-1.0890758694355565,1.245916345172903,64.29154349995454,62.7958684910189,-57.254142816126205,-68.4031756791976,-104.30924351437034,-126.03206091710399,21.08705534181161,69.90997314453125,32.85128821320279,63.60500793457027,19.350996568502637,107.8590193006379,41.478002251536395,85.73201361760414,-81.41172263154169,84.07573525963394,23.15948483184738,22.12700568303382,12,-33.20001220703125,-67.30001831054688,-133.1699981689453,-130.22500610351562,-53.09002685546875,1,-0.050495985627918905,1.1664263405236581,824.4600219726562,1.4994445197127761,809.0700073242188,1.099016482603375,825.8300170898438,-0.050495985627918905
6975,2018-12-06,868.6799926757812,877.9400024414062,852.1099853515625,865.469970703125,593600.0,-0.012942168865710979,1.3773555227863212,0.2474953059044428,59.674255420141655,61.668621581883095,-38.01488447411714,-52.817133422475536,-91.74405004461346,-112.99729408940402,22.213269166745285,27.96002197265625,29.96067357537686,47.83199462890627,1.0664458798155465,94.597543377997,24.449220254360853,71.21476900345169,-66.1932395661238,71.39197557505932,12.469787807828112,23.382774374545377,12,-19.209991455078125,-55.910003662109375,-124.74998474121094,-118.83499145507812,-39.0999755859375,3,-0.053368312545982066,-1.0890758694355565,880.0700073242188,1.1664263405236581,824.4600219726562,1.4994445197127761,809.0700073242188,-0.053368312545982066
6976,2018-12-07,870.1599731445312,881.0,861.0,866.8699951171875,394600.0,0.0017037119321594574,-1.6613495985803104,1.024908257752933,63.494342000712386,61.08403774451085,-35.210313254431526,-50.61842744715159,-92.17506213139575,-112.92154287173912,22.978990093735916,20.0,26.90750476696678,45.32897644042964,-4.049716915002591,94.70766979586188,20.639629762713525,70.01832311814576,-63.99789035457263,73.04006095360307,12.12389805428785,24.689346677716095,12,-20.689971923828125,-57.389984130859375,-129.33497619628906,-120.31497192382812,-37.199951171875,4,-0.06756226422929124,1.3773555227863212,868.6799926757812,-1.0890758694355565,880.0700073242188,1.1664263405236581,824.4600219726562,-0.06756226422929124
6977,2018-12-10,885.8699951171875,890.3300170898438,864.4400024414062,874.0700073242188,374700.0,0.018054176769225938,1.4990323350330066,3.5866463833181825,63.123526155549406,60.88992356940872,-46.68383322265004,-62.69643087483166,-106.68932088253041,-126.87384114886845,23.477218719660502,25.8900146484375,28.54153769494053,56.6924987792969,1.90239688775182,111.48260067084198,29.297447833524416,84.08754972506938,-76.17959583413972,90.26457423241176,31.543437911668455,27.395050945772528,12,-36.399993896484375,-73.10000610351562,-142.77749633789062,-136.02499389648438,-43.55999755859375,0,-0.07394991378724702,-1.6613495985803104,870.1599731445312,1.3773555227863212,868.6799926757812,-1.0890758694355565,880.0700073242188,-0.07394991378724702
6978,2018-12-11,878.3400268554688,896.030029296875,873.1699829101562,888.760009765625,283700.0,-0.008500082747155968,-1.2023090967356886,-0.8830503126761875,60.80551650754734,60.426174382880454,-33.534567635651456,-51.135450004457425,-97.89490297207112,-117.96608224590227,24.054051151861124,22.86004638671875,27.514119429008133,44.93902893066411,-11.392439252537883,101.2704971138661,16.77329483906317,73.10476302226505,-65.26244373905536,59.722256964421206,3.16169393199106,28.165734091600974,12,-28.040008544921875,-56.84002685546875,-135.24752807617188,-128.49502563476562,-34.02001953125,1,-0.058064073639663594,1.4990323350330066,885.8699951171875,-1.6613495985803104,870.1599731445312,1.3773555227863212,868.6799926757812,-0.058064073639663594
6979,2018-12-12,889.3400268554688,895.8900146484375,877.510009765625,882.010009765625,325800.0,0.01252362372620186,-1.2510698894790153,-0.7034576882750219,73.88434739954499,61.69270762104816,-40.28865820459566,-57.46245488202567,-107.30408809118478,-127.48127921094601,24.574612214384413,18.3800048828125,26.700710803799893,51.10202636718748,-7.061776120694276,109.26582885506923,22.020125123246657,80.1839276111283,-71.28529696822761,84.7677692450937,20.196098118154026,29.08190124394087,12,-39.040008544921875,-62.69500732421875,-145.10252380371094,-139.49502563476562,-60.1400146484375,2,-0.07472959719090322,-1.2023090967356886,878.3400268554688,1.4990323350330066,885.8699951171875,-1.6613495985803104,870.1599731445312,-0.07472959719090322
6980,2018-12-13,883.47998046875,895.7100219726562,877.7999877929688,886.2000122070312,259600.0,-0.006589207962941601,-1.5440358581107734,-0.371081227361672,67.73355518542783,62.79672832317233,-29.7536487634203,-48.58001916364492,-99.64577139517178,-120.16229839102448,24.432514084368385,17.9100341796875,27.380014875428856,41.74197998046873,-18.535029368998835,102.01898932993629,11.603475305734946,71.88048465520251,-60.746732616930785,64.17345608887463,-1.3660405707497176,30.13850467473377,12,-33.179962158203125,-49.509979248046875,-134.91748046875,-133.63497924804688,-48.92999267578125,3,-0.06395164717826729,-1.2510698894790153,889.3400268554688,-1.2023090967356886,878.3400268554688,1.4990323350330066,885.8699951171875,-0.06395164717826729
6981,2018-12-14,871.239990234375,893.52001953125,868.0399780273438,885.8300170898438,369400.0,-0.013854292689100656,-1.427820797264329,5.363917872770111,61.805207093568775,63.6497796855078,-11.616447890290146,-34.32415158429194,-85.74071100312938,-106.36820821902347,23.606949991051657,25.48004150390625,26.807620362509397,27.10498962402346,-33.89329285683982,88.10327210488674,-3.3941516164081804,57.6041308644551,-44.10893549585239,21.525742361917498,-41.119015898055764,30.499141240431637,12,-19.694976806640625,-35.41998291015625,-118.37498474121094,-121.39498901367188,-56.45001220703125,4,-0.04781687435321258,-1.5440358581107734,883.47998046875,-1.2510698894790153,889.3400268554688,-1.2023090967356886,878.3400268554688,-0.04781687435321258
6982,2018-12-17,854.1799926757812,870.97998046875,840.7000122070312,866.7100219726562,463000.0,-0.01958128385957625,1.8742330755192491,0.8588078295536786,58.77940958370606,63.73241142735033,13.986115000235259,-14.532848554159273,-67.18632248114068,-87.84440200384176,23.044685738816735,30.53997802734375,26.75942984999324,7.837991333007835,-51.126349305029294,66.80233197104496,-21.64417898601073,37.3201616520264,-22.914999463757454,24.36287060396436,-37.63547615736376,29.48217031901857,12,14.185028076171875,-13.6099853515625,-98.58499145507812,-104.33499145507812,-39.53997802734375,0,-0.024842504958061506,-1.427820797264329,871.239990234375,-1.5440358581107734,883.47998046875,-1.2510698894790153,889.3400268554688,-0.024842504958061506
6983,2018-12-18,857.239990234375,868.489990234375,853.010009765625,865.1300048828125,337900.0,0.0035823802767940283,1.1190959602289343,0.6296884437776435,56.0304704212426,62.81451441860455,17.952886201790648,-16.115397627145057,-68.9241199684933,-89.49447894248704,22.11405316868189,15.47998046875,28.602942883445166,9.435488891601608,-49.06140386048173,67.93238164368495,-19.812957484440062,38.68393526764328,-22.08909485726008,29.969156179878414,-27.796553645055635,29.24844637604168,12,11.125030517578125,-14.189971923828125,-97.08500671386719,-103.625,-38.22998046875,1,-0.017416351133711427,1.8742330755192491,854.1799926757812,-1.427820797264329,871.239990234375,-1.5440358581107734,883.47998046875,-0.017416351133711427
6984,2018-12-19,835.8699951171875,865.530029296875,831.6500244140625,857.0,411600.0,-0.024928835985993603,-1.2915161597939209,2.678069157577164,50.536248387996885,61.79918030392181,36.20064398946886,6.079821666263797,-47.0065096435078,-66.64312831624568,20.558556779315424,33.8800048828125,32.28959577294029,-12.26050720214846,-70.39591733371515,45.87490292941823,-41.328212267931804,16.807197863634883,60.1600341796875,6.587528666801962,-46.32631191719524,29.067705065783354,12,27.97003173828125,7.180023193359375,-75.71501159667969,-82.2550048828125,-5.21002197265625,2,0.010109242174492161,1.1190959602289343,857.239990234375,1.8742330755192491,854.1799926757812,-1.427820797264329,871.239990234375,0.010109242174492161
6985,2018-12-20,826.219970703125,833.1799926757812,817.7000122070312,830.969970703125,578300.0,-0.01154488672931675,2.3762063870289265,0.22479881222667059,50.09552533551984,60.31042289667819,43.800400429443926,19.328530810582834,-36.72015634332308,-55.5317470473633,21.016177385525296,18.16998291015625,33.927106104671,-23.56603088378904,-76.78197354809527,29.649911780517186,-50.17400221594221,3.04194044836413,68.5224584960938,11.237084770594937,-41.58520986043068,26.60797133215312,12,30.645050048828125,18.325042724609375,-66.06498718261719,-72.60498046875,16.95001220703125,3,0.0036068378998030948,-1.2915161597939209,835.8699951171875,1.1190959602289343,857.239990234375,1.8742330755192491,854.1799926757812,0.0036068378998030948
6986,2018-12-21,826.0399780273438,837.6699829101562,803.8499755859375,817.9500122070312,691600.0,-0.0002178507929651019,1.1575779050615413,-1.703150699013158,54.524600877724005,59.354986754697585,41.41952046377503,21.1297769051381,-35.75031356090312,-53.98949604038762,21.678206548405193,33.82000732421875,29.19749801850901,-24.087521362304642,-76.55976830320151,28.384725578592224,-50.323644832753075,2.148602108143791,65.62075449218753,33.05526713448464,-23.902070708204725,26.23612347044844,12,23.9000244140625,18.505035400390625,-57.46998596191406,-64.00997924804688,21.300048828125,4,0.010302176640345717,2.3762063870289265,826.219970703125,-1.2915161597939209,835.8699951171875,1.1190959602289343,857.239990234375,0.010302176640345717
6987,2018-12-24,822.8200073242188,833.52001953125,817.72998046875,826.0,163300.0,-0.0038980809510147374,-1.3637700956183672,-0.39307862930605225,49.53238629521165,58.10241673110474,38.83971874195561,25.27463591273363,-31.466325602362645,-49.34461936119533,21.964262344949574,15.7900390625,26.253400713034466,-27.071990966796875,-80.01146698141542,25.867485047821674,-53.54172897410615,-0.6022529594876005,63.57207977929693,29.347195914875616,-26.69149507730999,26.469738007309257,12,27.04998779296875,21.725006103515625,-43.675018310546875,-54.165008544921875,27.0899658203125,0,-0.009759156590015805,1.1575779050615413,826.0399780273438,2.3762063870289265,826.219970703125,-1.2915161597939209,835.8699951171875,-0.009759156590015805
6988,2018-12-26,839.0599975585938,839.3699951171875,820.5499877929688,823.2999877929688,302300.0,0.019736989973283325,1.2979245072101948,-4.9559893284198,34.92168074468373,53.77323154723126,18.374136487058422,11.105154203071152,-46.623466769135575,-64.3346993137186,21.78829262478964,18.82000732421875,22.431261910248395,-11.785000610351517,-63.12069677019872,39.550695549495686,-37.45284869027512,13.882847469572084,42.37956285386724,57.084940518481716,4.403025422019134,25.667848079923612,12,10.720001220703125,5.485015869140625,-57.342498779296875,-70.40499877929688,30.3800048828125,2,-0.029103977047184815,-1.3637700956183672,822.8200073242188,1.1575779050615413,826.0399780273438,2.3762063870289265,826.219970703125,-0.029103977047184815
6989,2018-12-27,843.0399780273438,843.0399780273438,818.8300170898438,831.75,252400.0,0.00474338006856545,3.288752534126233,0.7163687202763621,40.029544481438336,50.69500813567688,7.974411475351985,8.15857365699594,-49.84016830915857,-67.06566101945418,21.542209395278277,24.2099609375,17.328087880941098,-8.195520019531273,-59.14848044086784,42.7574404018053,-33.6720002301995,17.280960191136955,33.744207295525825,100.0,47.632354639442546,25.47648021066828,12,5.64501953125,1.505035400390625,-57.47499084472656,-74.19998168945312,26.3800048828125,3,-0.02850394867150574,1.2979245072101948,839.0599975585938,-1.3637700956183672,822.8200073242188,1.1575779050615413,826.0399780273438,-0.02850394867150574
6990,2018-12-28,839.010009765625,856.0,835.3200073242188,847.5800170898438,257500.0,-0.0047802813232518115,-1.5931005452980005,-0.7590809568860657,38.12248275836389,48.06359432065411,5.624403357044912,13.288035135221207,-44.643123303163975,-61.861296373282585,20.98738082469235,20.67999267578125,12.845625737500995,-12.490988159179665,-63.11349060504733,38.131514286688,-37.8022393821135,12.820263063754169,33.39812297302865,67.42093522434945,16.938355818002485,25.311251222933812,12,-1.59503173828125,5.535003662109375,-49.165008544921875,-66.81500244140625,29.07000732421875,4,-0.00995224910776249,3.288752534126233,843.0399780273438,1.2979245072101948,839.0599975585938,-1.3637700956183672,822.8200073242188,-0.00995224910776249
6991,2018-12-31,838.3400268554688,847.0599975585938,825.7000122070312,844.1900024414062,258300.0,-0.0007985398295109469,2.6859444941808417,0.6826103367969746,29.528810730924064,44.81352778145611,1.2703330521453609,15.750844717783707,-40.89419694732578,-60.08122096950808,20.657495954354253,21.3599853515625,4.093178296465453,-13.786471557617233,-63.37194527126189,35.79900215602743,-38.57920841443956,11.006265299205097,29.954616454021902,53.85428760988555,8.056708087474028,24.792736856822337,12,-2.1700439453125,9.3599853515625,-46.120025634765625,-66.14501953125,40.42999267578125,0,0.0057613329913450695,-1.5931005452980005,839.010009765625,3.288752534126233,843.0399780273438,1.2979245072101948,839.0599975585938,0.0057613329913450695
6992,2019-01-02,838.47998046875,844.5599975585938,829.010009765625,831.6699829101562,333400.0,0.00016694134694517082,-1.5639010350362539,-1.164107004987167,31.665093526504833,42.106263682040804,-1.4872736481727316,18.895990973148287,-38.383984885039354,-59.14498385377692,21.404135420353196,15.54998779296875,-2.8384633997900437,-15.117016601562455,-60.92677175039853,30.69273854727362,-38.02189417598049,7.787860972855583,25.94798277732741,52.865139664987936,8.464223860575956,22.90487757441801,1,-3.78997802734375,11.46002197265625,-45.01997375488281,-66.28497314453125,35.60003662109375,2,0.010566795383433636,2.6859444941808417,838.3400268554688,-1.5931005452980005,839.010009765625,3.288752534126233,843.0399780273438,0.010566795383433636
6993,2019-01-03,845.5800170898438,850.8599853515625,834.2899780273438,838.9299926757812,361600.0,0.008467747336226683,-1.0803454432601016,0.9765090746134887,29.122118154360805,39.72691587830346,-11.63920041931408,14.186698055591364,-42.56034436519985,-65.1725026989684,21.9653543709713,16.57000732421875,-7.886983443150825,-9.07297973632808,-52.989265788101875,34.843306315445716,-31.031122762214977,12.885163289558818,15.213266896625214,71.9666728517405,31.32225034591397,21.95814302588692,1,-15.655029296875,4.3599853515625,-51.550018310546875,-73.385009765625,42.3299560546875,3,0.005120693449674363,-1.5639010350362539,838.47998046875,2.6859444941808417,838.3400268554688,-1.5931005452980005,839.010009765625,0.005120693449674363
6994,2019-01-04,835.6300048828125,856.7000122070312,832.6199951171875,851.3900146484375,383800.0,-0.011767085321239379,-1.2112015334431852,-2.3699175798961027,28.02827496059531,37.274999169978514,-1.9297440659911445,21.75190279352921,-30.079849890351056,-54.23957612809579,20.417525331836238,24.08001708984375,-11.639933370166546,-16.800991821289017,-59.78971731195293,26.187733669374893,-38.29535456662097,4.693370924042938,21.746680599624597,32.03223443800403,-5.403109372970903,21.49436274533196,1,-5.355010986328125,14.30999755859375,-37.22502136230469,-62.07501220703125,55.27001953125,4,0.04046048772905797,-1.0803454432601016,845.5800170898438,-1.5639010350362539,838.47998046875,2.6859444941808417,838.3400268554688,0.04046048772905797
6995,2019-01-07,822.3200073242188,835.6300048828125,816.510009765625,834.6799926757812,495500.0,-0.01592809913576565,1.6816244071975208,0.784262543956129,27.75553499339192,34.300658516163836,12.034413443375456,33.108116415354175,-14.279318690161404,-39.86159540144877,19.008801363669416,19.1199951171875,-15.491156385196746,-27.792990112304665,-72.0727808358821,16.48680061127277,-49.93288547409338,-5.6530947505159475,34.3800048828125,14.4563254681665,-23.95910383635039,22.139895361788742,1,14.285003662109375,27.6199951171875,-23.915023803710938,-48.7650146484375,69.03997802734375,0,0.05727694226873803,-1.2112015334431852,835.6300048828125,-1.0803454432601016,845.5800170898438,-1.5639010350362539,838.47998046875,0.05727694226873803
6996,2019-01-08,811.3699951171875,830.0,798.4099731445312,830.0,474700.0,-0.013315998771162074,2.3913063420195653,1.5072837348029193,29.388525381183527,32.06245174793849,23.115491151112337,41.55863662284435,-0.717365644190977,-28.30295539441829,17.695596226105774,31.59002685546875,-17.01108054983183,-35.80350341796873,-82.23319057209756,10.626183736160101,-59.018346995033085,-12.58865984090437,45.33001708984375,22.233682085476385,-17.217421170747375,23.214843577064407,1,16.18499755859375,35.850006103515625,-12.965011596679688,-37.81500244140625,93.59002685546875,1,0.0698941571834506,1.6816244071975208,822.3200073242188,-1.2112015334431852,835.6300048828125,-1.0803454432601016,845.5800170898438,0.0698941571834506
6997,2019-01-09,820.3599853515625,832.6199951171875,813.72998046875,817.6099853515625,323900.0,0.011080013173369263,-2.594671188645497,-0.14761134080738056,33.20275275570238,31.871459749162785,15.354543956687166,28.89038528720073,-7.3168616607430295,-36.580196753064456,16.01667878710134,21.25,-17.55001001877838,-23.538012695312545,-67.65894186525975,20.582916474634658,-45.59847728028615,-1.4775481103389438,31.676823730468755,37.656540568613984,-2.870287607862373,22.06046458497358,1,7.19500732421875,26.860015869140625,-19.552505493164062,-46.80499267578125,99.3900146484375,2,0.07120049151916663,2.3913063420195653,811.3699951171875,1.6816244071975208,822.3200073242188,-1.2112015334431852,835.6300048828125,0.07120049151916663
6998,2019-01-10,827.3400268554688,828.5499877929688,811.0,815.010009765625,305900.0,0.008508510444856787,1.3796692087742022,4.483642578125,45.52889589594521,32.4824987952191,7.305437730984295,18.860642730080144,-11.891103056836641,-42.97099200698585,14.137003826894112,17.54998779296875,-18.946577038083205,-14.007971191406227,-55.56827846425813,27.552336081445674,-34.788124827832235,6.77218244501978,20.4066353515625,49.63121345641576,4.612542631676206,20.780153636425975,1,0.2149658203125,19.879974365234375,-25.837539672851562,-53.7850341796875,89.3399658203125,3,0.056494293418901886,-2.594671188645497,820.3599853515625,2.3913063420195653,811.3699951171875,1.6816244071975208,822.3200073242188,0.056494293418901886
6999,2019-01-11,822.8800048828125,829.0399780273438,817.2000122070312,822.8400268554688,296900.0,-0.005390796804075615,-1.0918653992354435,0.0032423334900873696,48.14857670269232,33.59650923347782,9.616288207163848,19.063765948808395,-5.139691770525815,-37.98319162164012,12.146265163671702,11.8399658203125,-19.045046591354094,-15.144992065429733,-50.749445170205604,20.459461039346138,-32.94721861781761,2.6572344869581457,20.919722199218768,65.74425274633371,15.77280521784111,17.802226552387914,1,4.67498779296875,24.339996337890625,-21.117523193359375,-49.32501220703125,98.26000976562511,4,0.0790272796469027,1.3796692087742022,827.3400268554688,-2.594671188645497,820.3599853515625,2.3913063420195653,811.3699951171875,0.0790272796469027
7000,2019-01-14,826.97998046875,829.3699951171875,813.27001953125,823.02001953125,356900.0,0.004982470787489035,2.684209056118886,99.05343511450381,50.49936416263688,35.92657072589035,4.057036747631173,11.082106619070373,-6.864676937382001,-41.55045892954354,10.106356700959584,16.0999755859375,-17.804416423802422,-8.220016479492188,-36.938946588617114,20.49891362963274,-22.579481534054707,6.1394485750703325,13.188566298281216,83.51356028667415,30.10513185842322,14.35946505456247,1,0.57501220703125,20.240020751953125,2.8400115966796875,-27.28997802734375,79.35003662109375,0,0.07729333896218527,-1.0918653992354435,822.8800048828125,1.3796692087742022,827.3400268554688,-2.594671188645497,820.3599853515625,0.07729333896218527
7001,2019-01-15,829.5800170898438,831.3599853515625,819.5,826.510009765625,287200.0,0.0031440139815959167,2.5777031070195626,0.7752620221948212,53.61497848429144,38.365446832311086,0.09355424326372486,5.482050353715977,-6.56146735668483,-43.59949566155501,8.52290071763265,11.8599853515625,-17.791550375680913,-3.5369812011718977,-26.768610664990774,19.69464826264698,-15.152795933081393,8.078833530737597,7.247843787387524,85.93904387643907,28.26895250782089,11.615814731909447,1,-2.0250244140625,17.639984130859375,1.53997802734375,-29.8900146484375,82.0799560546875,1,0.07447137947999538,2.684209056118886,826.97998046875,-1.0918653992354435,822.8800048828125,1.3796692087742022,827.3400268554688,0.07447137947999538
7002,2019-01-16,832.9600219726562,835.0700073242188,819.8499755859375,831.739990234375,297400.0,0.004074356678297919,4.595597392543392,0.3974035269090837,46.21777376124541,40.26496412196494,-4.63971598216267,0.45406747749052556,-7.338842446881472,-46.27168308253886,8.244036152513907,15.22003173828125,-17.105698955210755,0.904022216796875,-20.109639690661425,21.917684124255175,-9.602808736932275,11.410853170526025,-34.550048828125,91.23396464678481,32.10642424038483,10.506830953729121,1,-5.405029296875,14.259979248046875,-1.84002685546875,-33.27001953125,56.63995361328125,2,0.08643872226843019,2.5777031070195626,829.5800170898438,2.684209056118886,826.97998046875,-1.0918653992354435,822.8800048828125,0.08643872226843019
7003,2019-01-17,842.3099975585938,849.0,830.4600219726562,832.5800170898438,245900.0,0.011224999206798092,-1.6542615473340208,7.975186352493871,49.575642142851066,42.65911603110446,-16.206623707598737,-10.616066868299527,-14.395198367726607,-55.053631163570685,7.671346633108655,18.53997802734375,-15.11642383026981,11.00049743652346,-7.105868397020458,29.10686327006738,1.9473145197515578,20.053680353295363,-43.166823730468764,81.27622138708576,26.1902619344798,9.053182916771943,1,-18.605010986328125,4.910003662109375,-11.19000244140625,-42.6199951171875,92.69000244140625,3,0.09193765082435612,4.595597392543392,832.9600219726562,2.5777031070195626,829.5800170898438,2.684209056118886,826.97998046875,0.09193765082435612
7004,2019-01-18,844.3200073242188,855.4500122070312,834.8300170898438,844.739990234375,299700.0,0.00238630643284643,-1.1257767052908771,-0.04316379786219702,53.16108722302926,45.48195516773083,-18.835028716959187,-12.606928029726305,-14.22985625568083,-56.46458690154941,8.023095431999282,20.6199951171875,-13.518544688566067,12.588006591796898,-6.342043844968771,31.518057028562566,3.1229813734140635,22.053031810179732,-43.18256044921873,73.61307061297076,19.257612755460684,9.465025218382838,1,-17.3900146484375,2.829986572265625,-8.419998168945312,-43.79998779296875,67.6099853515625,4,0.08570208537504942,-1.6542615473340208,842.3099975585938,4.595597392543392,832.9600219726562,2.5777031070195626,829.5800170898438,0.08570208537504942
7005,2019-01-22,829.2000122070312,848.280029296875,824.530029296875,843.989990234375,344900.0,-0.017907896278693047,1.0325154415701432,35.21566632756867,45.35757377350044,47.25629387798826,-2.9463088510633497,2.8962643991764025,2.4617143989842134,-40.78618255932042,8.140219001854899,23.75,-12.596879012505383,-2.6809906005859148,-21.47478467028907,16.11280346911724,-12.077887635437492,6.715906434265662,-24.803811412109326,26.981944126110985,-26.303518013025514,9.396897034851554,1,4.024993896484375,17.8599853515625,9.272506713867188,-28.67999267578125,109.76995849609375,1,0.1108779559670956,-1.1257767052908771,844.3200073242188,-1.6542615473340208,842.3099975585938,4.595597392543392,832.9600219726562,0.1108779559670956
7006,2019-01-23,834.5499877929688,838.239990234375,824.52001953125,832.489990234375,253700.0,0.006451972391676497,1.9067727022920506,-0.13928334138057685,48.104201912256656,48.91201045093874,-5.210339724161372,-1.8798546184242468,-1.527730844990856,-45.51190966481454,7.749039720855825,13.719970703125,-10.568649198566618,2.2434844970703125,-16.378046339691082,20.865015333831707,-7.067280921310385,11.55424991545101,-27.09055831332023,41.292126644389995,-11.548874829146513,9.310765418380724,1,-1.324981689453125,11.415008544921875,7.58502197265625,-34.02996826171875,94.77001953125,2,0.08601046114290023,1.0325154415701432,829.2000122070312,-1.1257767052908771,844.3200073242188,-1.6542615473340208,842.3099975585938,0.08601046114290023
7007,2019-01-24,814.7899780273438,836.7899780273438,811.030029296875,831.75,341500.0,-0.02367744299880925,-1.1045779011117511,-8.23303013244052,36.763810699277506,47.93811209575343,15.283720908081023,18.179808341467037,19.11915927829841,-25.292422093052892,7.56821163658817,25.75994873046875,-7.878850288879107,-17.115023803710983,-36.90724813541806,2.677200527996092,-27.01113596956452,-7.218911637857445,-4.451113584052223,8.46454339722195,-40.22398106556165,9.896112165853546,1,18.450042724609375,19.904998779296875,28.892532348632812,-14.26995849609375,118.1600341796875,3,0.11888952703089894,1.9067727022920506,834.5499877929688,1.0325154415701432,829.2000122070312,-1.1257767052908771,844.3200073242188,0.11888952703089894
7008,2019-01-25,814.6400146484375,822.0499877929688,805.739990234375,818.3900146484375,319700.0,-0.00018405157519163495,1.9467166565584164,0.2211082041076319,40.14647060846046,47.048989196394345,15.022514002090361,17.293111313927398,20.335992475145872,-24.539475676983557,7.738564884341903,16.30999755859375,-4.588807125135872,-16.04398803710933,-36.95883657398474,4.870860499766081,-26.501412305546978,-5.586563768671681,40.80999755859375,17.903883484417072,-31.53283365873755,10.457424268437693,1,15.954986572265625,18.809967041015625,39.82749938964844,-14.1199951171875,125.19000244140625,4,0.0920160556682812,-1.1045779011117511,814.7899780273438,1.9067727022920506,834.5499877929688,1.0325154415701432,829.2000122070312,0.0920160556682812
7009,2019-01-28,819.010009765625,821.4099731445312,803.280029296875,812.0900268554688,274400.0,0.0053643266210945395,2.0938709190236384,-1.8453287760416666,48.30378327860792,46.80503576483557,11.226406299404289,11.62665046024074,17.146586234924712,-28.370597910619722,8.13114197450056,18.12994384765625,-2.0597515407147284,-10.472494506835915,-31.158298128930483,10.213309115258653,-20.815396317883256,-0.12959269578857402,35.4458020019531,34.95551215277778,-18.125002364906102,10.342901811047303,1,10.355010986328125,12.959991455078125,36.697509765625,-18.489990234375,116.33996582031261,0,0.14162218880275668,1.9467166565584164,814.6400146484375,-1.1045779011117511,814.7899780273438,1.9067727022920506,834.5499877929688,0.14162218880275668
7010,2019-01-29,830.6599731445312,831.9000244140625,814.5,818.9400024414062,258300.0,0.014224445659998919,1.4506950235113087,1.6936415675136933,59.8147889357817,47.49390359277893,0.1713669338763566,-0.7177507824637814,6.163798560503892,-39.665864052755296,8.769375394673443,17.4000244140625,-1.4390327081117675,1.594970703125,-18.612707129192813,21.802648535442813,-8.508868213033907,11.698809619283907,21.748807324218774,78.31800469286851,20.45422280364511,10.103838916158928,1,-1.294952392578125,-3.10498046875,22.785049438476562,-30.13995361328125,109.8900146484375,1,0.09783789054334191,2.0938709190236384,819.010009765625,1.9467166565584164,814.6400146484375,-1.1045779011117511,814.7899780273438,0.09783789054334191
7011,2019-01-30,843.1699829101562,847.1300048828125,828.8599853515625,828.9199829101562,228600.0,0.015060325729031154,-1.542801077141328,1.2158733465264036,61.20444173416872,49.15908892310374,-11.40783466868163,-13.54164652801694,-5.836488997736751,-51.576057649767336,8.924554968173126,18.27001953125,-0.4234746582551452,13.86348266601567,-6.918197669256983,34.645163001288324,3.4726424983792867,24.254322833652054,7.273647511718764,90.9691580901901,29.28733616705749,10.390840167636341,1,-13.804962158203125,-15.614990234375,7.5350341796875,-42.64996337890625,91.55999755859375,2,0.11361883100050618,1.4506950235113087,830.6599731445312,2.0938709190236384,819.010009765625,1.9467166565584164,814.6400146484375,0.11361883100050618
7012,2019-01-31,847.3400268554688,848.4400024414062,832.6199951171875,844.6699829101562,494700.0,0.004945674098738362,5.496929439779421,0.18737150493421054,60.10305311502583,50.32880125334538,-14.889335022842715,-17.933335786942507,-9.010369944370268,-55.10365235577092,9.112216997569089,15.82000732421875,0.22770778950996373,17.59052429199221,-4.359428111310194,39.540476695294615,6.615548090341008,28.565500493643412,1.2170595214062132,97.56426873324945,32.93882714510457,10.97497620165121,1,-17.975006103515625,-19.7850341796875,-0.0975189208984375,-46.82000732421875,92.69000244140625,3,0.09674980275979972,-1.542801077141328,843.1699829101562,1.4506950235113087,830.6599731445312,2.0938709190236384,819.010009765625,0.09674980275979972
7013,2019-02-01,849.9099731445312,854.469970703125,838.530029296875,848.0,253900.0,0.0030329574994818476,1.8902968762969317,0.715333973391853,63.92007146444914,51.52424394683648,-18.179635670670905,-21.251853762715655,-11.112422588523259,-57.023575337642114,9.722339452218664,15.93994140625,0.4684827190926626,19.943972778320358,-2.736665418481948,42.624610975122664,8.603653679919148,31.284291876721568,-46.62994384765625,91.09200473115408,25.508932676023264,11.340319098401167,2,-21.03497314453125,-22.35498046875,-2.7024688720703125,-49.38995361328125,84.70001220703114,4,0.09770451187349294,5.496929439779421,847.3400268554688,-1.542801077141328,843.1699829101562,1.4506950235113087,830.6599731445312,0.09770451187349294
7014,2019-02-04,869.4400024414062,869.9099731445312,848.3900146484375,852.2999877929688,242700.0,0.022978938845272134,1.3805321684412366,8.973955836768607,68.86777356664697,54.13648836829721,-37.74048319258566,-40.17905090362592,-29.981813740822872,-75.66286324222153,10.444733056398519,21.51995849609375,1.8300830330520057,37.78350219726565,9.083918471179004,66.48308592335229,23.433710334222383,52.13329406030891,-65.13617431640625,99.15183011928352,34.356461166831,14.349791863043311,2,-32.845001220703125,-35.280029296875,-22.277496337890625,-68.91998291015625,71.1400146484375,0,0.08096017488358109,1.8902968762969317,849.9099731445312,5.496929439779421,847.3400268554688,-1.542801077141328,843.1699829101562,0.08096017488358109
7015,2019-02-05,869.4199829101562,878.02001953125,863.5900268554688,873.739990234375,281400.0,-2.302577658463978e-05,1.2406706250858894,-0.25204221891447254,68.1189680978162,56.36035127780382,-35.10717747575859,-38.41927246557998,-28.119465820473124,-74.73263785938025,11.042820825055365,14.42999267578125,2.254935590308037,35.40848388671873,2.5118222683668137,68.30514550507064,18.960153077542714,51.85681469589474,-62.49190898437496,82.50604019179626,19.543112171496304,16.448330809175985,2,-28.76995849609375,-31.204986572265625,-22.804977416992188,-68.89996337890625,80.79998779296875,1,0.07583215703772761,1.3805321684412366,869.4400024414062,1.8902968762969317,849.9099731445312,5.496929439779421,847.3400268554688,0.07583215703772761
7016,2019-02-06,868.0800170898438,873.97998046875,863.97998046875,870.8599853515625,238800.0,-0.0015412181070733055,1.217305102752008,0.6435100806736461,66.27434054819688,59.63929903879487,-31.86135768286158,-34.37533791504529,-25.756168231835204,-72.47622748407025,10.946170012714918,10.0,2.15333204517151,31.233016967773438,-3.187384070445546,65.65341800599242,14.022816448664003,48.44321748688287,-56.886426427734364,78.1057332684443,17.94564274578306,17.210200519109485,2,-27.42999267578125,-29.865020751953125,-27.100021362304688,-67.55999755859375,94.14996337890625,2,0.08348305372363463,1.2406706250858894,869.4199829101562,1.3805321684412366,869.4400024414062,1.8902968762969317,849.9099731445312,0.08348305372363463
7017,2019-02-07,878.77001953125,879.9500122070312,860.0,874.8800048828125,316100.0,0.012314535792729675,5.38400390625,-1.3993018200979208,66.68804723690585,62.588363108622126,-36.34325583582995,-42.651820356099506,-35.54574099798242,-82.19875704525339,11.070354931851947,19.95001220703125,4.465457921626239,39.00251770019531,0.7711986790817491,77.23383672130888,19.886858189638588,58.11817721075204,-63.566843136992134,97.1511512249033,38.023708421686024,19.11565951055676,2,-37.154998779296875,-39.59002685546875,-36.83502197265625,-78.25,96.82000732421875,3,0.06367987037990885,1.217305102752008,868.0800170898438,1.2406706250858894,869.4199829101562,1.3805321684412366,869.4400024414062,0.06367987037990885
7018,2019-02-08,874.0800170898438,889.8800048828125,868.75,873.1599731445312,278800.0,-0.005337007791763271,-3.338814387767891,0.23651426240311293,63.29522450831545,64.25407880081184,-24.959785823266316,-36.133203034061125,-29.74848971977167,-76.30166117865338,11.237347323559002,21.1300048828125,6.157587881886684,31.97551574707029,-8.693716297515493,72.64474779165607,11.640899724777455,52.310131769363124,-53.69709383056397,61.918555044926826,4.432456922439137,20.334616022292888,2,-21.8900146484375,-29.935028076171875,-31.7650146484375,-73.55999755859375,104.90997314453125,4,0.07545077214624452,5.38400390625,878.77001953125,1.217305102752008,868.0800170898438,1.2406706250858894,869.4199829101562,0.07545077214624452
7019,2019-02-11,887.9099731445312,888.8699951171875,871.3300170898438,875.3800048828125,276700.0,0.01582229977151628,1.4276765688556234,13.61888019105745,76.53440437833783,66.11181384998476,-31.277651755220745,-47.26476969712144,-42.77864547626439,-88.80502394460336,11.440536803257661,17.53997802734375,11.682275750553003,42.55397338867192,-1.8687583715534402,86.97670514889728,20.34260750855924,64.7653392687846,-60.577341722898154,93.4068560363106,30.737731689578425,22.211365880112705,2,-28.53997802734375,-43.764984130859375,-47.97747802734375,-86.24996948242188,93.07000732421875,0,0.05259543604589001,-3.338814387767891,874.0800170898438,5.38400390625,878.77001953125,1.217305102752008,868.0800170898438,0.05259543604589001
7020,2019-02-12,890.9000244140625,899.989990234375,887.9199829101562,888.5499877929688,362700.0,0.0033675162572417427,-5.6868987438078005,0.18755327802972366,76.02293258620155,67.75831283354397,-27.741322122140446,-47.66433367451464,-44.868338644940195,-90.20195181498184,11.643359214033975,12.08001708984375,17.231598944776238,42.3480224609375,-5.5682251016430655,90.26427002351807,18.389898679647217,66.30614624222778,-57.31265564631144,77.26939724906745,11.404805617923387,23.958123781290254,2,-24.59503173828125,-41.700042724609375,-50.79252624511719,-84.70501708984375,110.19000244140625,1,0.05576382457555251,1.4276765688556234,887.9099731445312,-3.338814387767891,874.0800170898438,5.38400390625,878.77001953125,0.05576382457555251
7021,2019-02-13,891.3599853515625,894.5499877929688,882.8699951171875,890.4400024414062,289500.0,0.0005162879390452346,2.200003344397716,0.39147598888398305,93.03140669130394,71.41701878646376,-23.073037161129832,-45.596329338025384,-44.150320980045876,-89.39355435188043,11.845817542475217,11.67999267578125,21.921637251512152,39.71898498535154,-10.934827083675373,90.37279705437845,14.392078950838027,65.04589101986505,-49.804302007816545,78.41958742116863,5.075574657607618,25.32690603451347,2,-22.0999755859375,-42.160003662109375,-48.08747863769531,-85.16497802734375,89.9100341796875,2,0.06603391033797346,-5.6868987438078005,890.9000244140625,1.4276765688556234,887.9099731445312,-3.338814387767891,874.0800170898438,0.06603391033797346
7022,2019-02-14,904.9600219726562,908.77001953125,885.510009765625,888.0399780273438,382000.0,0.015257625251967832,-1.1164722870154393,18.39169375704903,94.092961528537,74.76956212691795,-30.888378964876665,-56.41833359334851,-55.84975014557972,-101.75510084605412,12.47723893242316,23.260009765625,25.16465035132046,49.71902160644527,-5.383429055779288,104.82147226866982,22.16779627533299,77.27024693755754,-56.39222180203478,90.4797708666317,9.704785793564156,27.551225331112278,2,-26.3800048828125,-48.93499755859375,-67.57252502441406,-98.7650146484375,90.89996337890614,3,0.06328451766438836,2.200003344397716,891.3599853515625,-5.6868987438078005,890.9000244140625,1.4276765688556234,887.9099731445312,0.06328451766438836
7023,2019-02-15,919.75,922.280029296875,909.0,910.8300170898438,293000.0,0.016343239113595587,-1.1112895478649853,0.5271843819665389,94.63843528399963,77.63296898440159,-38.81112023805167,-68.62781810767797,-69.02421554994316,-115.33511120405763,14.100854523257384,17.32000732421875,28.047849155543645,60.63699951171873,-1.1209027380795078,122.39490176151696,29.75804838681961,91.51595063661784,-62.753889118890584,95.03429108791097,8.113834420547178,30.87895112489913,2,-28.6099853515625,-56.969970703125,-82.36250305175781,-108.75,77.55999755859375,4,0.06071217923943317,-1.1164722870154393,904.9600219726562,2.200003344397716,891.3599853515625,-5.6868987438078005,890.9000244140625,0.06071217923943317
7024,2019-02-19,916.6799926757812,926.75,910.010009765625,920.0,293200.0,-0.0033378715131489045,-1.0096059086229698,-0.37219884361421873,91.25264313931189,80.20337732234555,-31.665373986694135,-63.09367462901912,-66.13381130550897,-110.98294438625237,15.945185492590722,16.739990234375,31.13824003916011,53.94899291992192,-12.462817059715121,120.36080289955896,20.743087930103457,87.15489790974038,-49.23845484814933,77.05103417578903,-10.50492869893111,33.205904989818514,2,-23.30499267578125,-51.66497802734375,-79.29249572753906,-104.28997802734375,86.52001953125,1,0.06797355462805665,-1.1112895478649853,919.75,-1.1164722870154393,904.9600219726562,2.200003344397716,891.3599853515625,0.06797355462805665
7025,2019-02-20,921.1400146484376,925.0,908.9199829101562,917.0,271200.0,0.004865407784932163,1.7116419815350412,-1.2469896130159364,90.52074313029523,82.89742205368981,-31.30995655365132,-63.57198614743265,-70.35812314584234,-114.24639888383888,17.584751691718893,16.08001708984375,34.136453136461114,53.81201477050797,-15.492269429016119,123.11629897003206,19.159872670745926,88.46415687027002,-43.02295362977941,87.21516698426855,0.08719328409384275,34.652142099762024,2,-27.765014648437614,-56.125000000000114,-83.75251770019543,-108.23001098632824,84.02996826171864,2,0.0649629425154774,-1.0096059086229698,916.6799926757812,-1.1112895478649853,919.75,-1.1164722870154393,904.9600219726562,0.0649629425154774
7026,2019-02-21,906.3300170898438,921.9600219726562,905.3900146484376,921.9600219726562,244600.0,-0.016077900561345393,1.1202817847408106,-3.775350140055919,77.60411965977957,84.11031898956466,-11.737979170603808,-45.43833036470801,-55.527360581756284,-98.39683484241652,19.213996180638095,16.570007324218636,34.67256796677373,35.41301574707029,-34.17795270808972,105.0039842022303,0.6175315194902851,70.2084999746503,-19.45902705454398,50.48499576720204,-33.86370602144174,34.79548422758002,2,-8.58001708984375,-41.31500244140625,-68.94252014160156,-92.73001098632812,117.78997802734398,3,0.10455353787121835,1.7116419815350412,921.1400146484376,-1.0096059086229698,916.6799926757812,-1.1112895478649853,919.75,0.10455353787121835
7027,2019-02-22,911.6599731445312,914.239990234375,901.0399780273438,910.6500244140624,240000.0,0.00588081157435516,3.2787840417849616,-0.06461602143064277,78.16805412478764,85.76285561361713,-13.311733067468936,-45.47020836801073,-61.280647395310325,-102.6740990880935,20.147222408683888,13.20001220703125,35.714571191251025,35.89947204589839,-30.661692444945743,102.46063653674253,2.6188898004763814,69.1800542913204,-17.610761315585478,41.30683018661881,-40.44610963993989,33.280582245422046,2,-12.619964599609375,-46.64495849609375,-74.27247619628906,-98.05996704101562,118.04998779296875,4,0.07635527327871738,1.1202817847408106,906.3300170898438,1.7116419815350412,921.1400146484376,-1.0096059086229698,916.6799926757812,0.07635527327871738
7028,2019-02-25,889.5999755859375,914.8300170898438,886.9500122070312,913.4000244140624,364300.0,-0.024197615567680963,1.0915205655703553,-23.565601015287015,58.98875578906231,83.81333910369763,12.495302899408784,-18.452529095715022,-39.666297335076706,-79.6138541552923,20.526569096196496,27.8800048828125,36.84523697296163,10.091476440429688,-50.11730651789151,70.30025939875088,-20.012915038730853,40.19586791959023,37.1500244140625,6.658201486620569,-69.88272409131493,30.104391479160597,2,15.21002197265625,-24.5849609375,-52.21247863769531,-75.99996948242188,152.3800048828125,0,0.11944695670167538,3.2787840417849616,911.6599731445312,1.1202817847408106,906.3300170898438,1.7116419815350412,921.1400146484376,0.11944695670167538
7029,2019-02-26,935.0,964.3900146484376,932.3900146484376,959.8900146484376,781400.0,0.05103420150631144,-1.1255407218814646,1.0457967892496378,70.81641517556326,83.23483716918226,-28.521924682848066,-57.67431976920693,-85.34822241535949,-123.65405272868315,21.40555991156626,74.79003906250011,38.436148776179834,49.69200134277344,-8.28398079572878,107.66798348127566,20.70401027352227,78.6799924120246,-48.04998779296875,62.048019470718565,-13.17084177811703,28.987991069251123,2,-11.3699951171875,-51.16497802734375,-99.53750610351562,-121.39999389648438,110.530029296875,1,0.06664170861881691,1.0915205655703553,889.5999755859375,3.2787840417849616,911.6599731445312,1.1202817847408106,906.3300170898438,0.06664170861881691
7030,2019-02-27,911.9299926757812,925.8499755859376,900.0,900.0,430600.0,-0.02467380462483293,-3.3336113086498265,-0.47930838307200896,62.23151341309273,79.81262680493657,-2.4083692971547634,-29.72774459488187,-62.64508772608781,-99.22433318731373,22.372938528500246,35.0,40.531366652328416,22.558493041992165,-30.471492453298765,75.5884785372831,-3.9564997056533002,49.07348578963763,-24.97998046875,32.25720516686537,-40.83686928166767,26.51499274764548,2,13.02001953125,-28.094970703125,-74.88999938964844,-90.42999267578125,128.75994873046875,2,0.10008445852674042,-1.1255407218814646,935.0,1.0915205655703553,889.5999755859375,3.2787840417849616,911.6599731445312,0.10008445852674042
7031,2019-02-28,938.969970703125,938.969970703125,910.1599731445312,910.1599731445312,667900.0,0.02965137482538882,1.0,2.414921646773525,65.3885374963725,76.6232463569183,-24.568268786749854,-51.88268817954065,-89.35070376079989,-124.74745011884329,24.21599233856298,28.80999755859375,40.709046826204826,44.8084716796875,-7.955946693106512,97.57289005248151,18.42626249329055,71.19068086608445,-50.47115844726568,67.17453106416642,-2.7576603388467475,26.382209186396988,2,-13.299957275390625,-55.13494873046875,-98.82746887207031,-112.324951171875,109.550048828125,3,0.07050280016671784,-3.3336113086498265,911.9299926757812,-1.1255407218814646,935.0,1.0915205655703553,889.5999755859375,0.07050280016671784
7032,2019-03-01,929.3200073242188,946.0,919.5800170898438,945.3900146484376,465700.0,-0.010277179973796291,2.0561036998859783,-0.5577927346760685,63.77144189211477,73.19358042448665,-12.403850832814328,-37.709468450269014,-78.92163913162028,-113.62469368904362,26.161382267093924,26.41998291015625,40.77420938598107,31.05950927734375,-19.06083612327859,81.17985467796609,5.999336577032636,56.119681977654864,-39.303371020507825,54.71331841608092,-15.561994439124469,25.06017270031116,3,-3.649993896484375,-45.4849853515625,-89.72500610351562,-95.35000610351562,123.22003173828125,4,0.10201005794110207,1.0,938.969970703125,-3.3336113086498265,911.9299926757812,-1.1255407218814646,935.0,0.10201005794110207
7033,2019-03-04,932.9500122070312,939.0,916.8499755859376,934.4099731445312,298300.0,0.003906087089703636,3.163532691623718,0.09085004804569784,61.830227602539125,69.92442314262303,-15.605621728699475,-36.67994383553412,-81.81294637009091,-115.86400144952836,27.84423830525064,22.150024414062386,39.815288765658806,30.537512207031227,-16.373466397083575,77.44849081114603,7.082022904973883,53.99300150908857,-41.44590833642576,51.17254963667066,-15.50853253876624,23.45548930205739,3,-7.279998779296875,-49.114990234375,-98.98251342773438,-97.1300048828125,107.45001220703102,0,0.10371396909205122,2.0561036998859783,929.3200073242188,1.0,938.969970703125,-3.3336113086498265,911.9299926757812,0.10371396909205122
7034,2019-03-05,939.8300170898438,948.0,930.4199829101562,935.0,288700.0,0.007374462503662693,-1.513216964133797,-3.308319397993311,62.59459666667818,66.8215179799989,-21.072450334197697,-40.07055781413317,-87.17015278904069,-121.57333935608426,28.966290143789386,17.58001708984375,37.25341772232741,33.89801635742185,-13.15891863433319,80.9549513491769,10.369548861544331,57.42648385329937,-46.86819500368165,82.97920227050781,16.908885018339276,23.52846749587753,3,-14.160003662109375,-55.9949951171875,-107.80752563476562,-99.260009765625,120.34002685546852,1,0.10868982850240361,3.163532691623718,932.9500122070312,2.0561036998859783,929.3200073242188,1.0,938.969970703125,0.10868982850240361
7035,2019-03-06,935.3499755859376,952.989990234375,934.780029296875,944.219970703125,299000.0,-0.004766863605589533,-2.638394653723735,-1.836431414671108,61.093454859785716,64.98699966888847,-16.05288198257381,-32.0406959475489,-80.8768777637681,-115.84291131845964,29.845852926096434,18.2099609375,32.77725037066352,26.121475219726676,-19.377254603386632,71.62020504283998,3.372110308170022,48.87084013128333,-40.95958964853003,58.81389771235849,-5.4590934352463805,22.74936491155663,3,-9.679962158203239,-45.904968261718864,-104.68246459960949,-92.29995727539074,133.21997070312466,2,0.11779553812669596,-1.513216964133797,939.8300170898438,3.163532691623718,932.9500122070312,2.0561036998859783,929.3200073242188,0.11779553812669596
7036,2019-03-07,940.5499877929688,943.6199951171876,932.1300048828124,933.9099731445312,445900.0,0.005559429457165033,-1.2529500466741608,-0.7485928189037158,59.3721932731779,62.89857068537627,-17.755498048182517,-33.237150157274755,-84.16004431632928,-119.67902950438247,30.720683987613928,11.489990234375227,29.464991161819967,27.69798889160154,-15.486758756266681,70.88273653946976,6.105615067667372,49.29036271553571,-44.759609281340545,65.57831378205009,4.429444024791188,21.592373823934114,3,-14.879974365234375,-43.92498779296875,-112.08998107910156,-97.49996948242188,119.75006103515625,3,0.1064695709031509,-2.638394653723735,935.3499755859376,-1.513216964133797,939.8300170898438,3.163532691623718,932.9500122070312,0.1064695709031509
7037,2019-03-08,934.72998046875,942.0,929.3400268554688,939.1199951171876,252000.0,-0.006187876667645864,1.4945699888152593,-0.6611453258571731,54.14040310864256,62.3598648319963,-9.296490542329707,-24.253285055493734,-76.34749396477878,-112.36886604274946,31.322407832566633,12.65997314453125,26.095723559333464,19.079983520507767,-22.00752370612736,60.16749074714289,-1.4637700928097956,39.62373713382533,-37.5676092343856,49.47426019813602,-7.083127294412563,20.54375361331754,3,-2.53497314453125,-36.2249755859375,-106.26997375488281,-90.18496704101562,129.85998535156227,4,0.12173573271442129,-1.2529500466741608,940.5499877929688,-2.638394653723735,935.3499755859376,-1.513216964133797,939.8300170898438,0.12173573271442129
7038,2019-03-11,940.030029296875,948.7000122070312,937.6599731445312,948.1099853515624,288300.0,0.005670138905213173,1.3844551662316433,1.840530545282578,56.37526025670552,60.75529206323433,-7.477040784625501,-25.675594760150716,-80.07587433811614,-116.22781557846997,31.61875558284113,13.97003173828125,25.14690640863762,21.082531738281205,-16.383868603911083,58.54893208047349,2.349331567185118,39.81573190937729,-41.523105194229174,45.2009259808868,-8.402114912772532,18.73320017109614,3,-13.5350341796875,-38.57000732421875,-111.57002258300781,-95.48501586914062,121.55993652343727,0,0.11968767620091914,1.4945699888152593,934.72998046875,-1.2529500466741608,940.5499877929688,-2.638394653723735,935.3499755859376,0.11968767620091914
7039,2019-03-12,934.6099853515624,942.8200073242188,924.25,942.8200073242188,249700.0,-0.0057658200019063965,3.5237411997353414,1.0160973546252796,53.65852688144943,59.80273800416285,-2.367060084281661,-17.47338603304081,-73.24304521965303,-109.57580342701715,31.661671314940275,18.57000732421875,23.585829594624556,13.32748718261712,-21.738357736429293,48.39333210166353,-4.205435276906087,30.860409642140326,-34.785399438000695,36.0472820870034,-12.754474291460035,17.532922459523217,3,-3.0350036621092613,-28.219970703124886,-106.39498901367176,-90.06497192382801,116.76000976562534,1,0.1131916422043211,1.3844551662316433,940.030029296875,1.4945699888152593,934.72998046875,-1.2529500466741608,940.5499877929688,0.1131916422043211
7040,2019-03-13,940.5800170898438,942.72998046875,932.9099731445312,936.5800170898438,301200.0,0.006387725181467685,1.3662877060873913,-0.48720941470340484,59.771747829727175,59.17865026342448,-4.2976447292842295,-20.58614630430975,-77.57187312573956,-114.05124765095604,31.259898381788243,9.82000732421875,26.637732192926933,16.81351928710933,-16.166725105348064,49.79376367956672,0.3233970908805759,33.30364148333808,-39.46412260158456,66.78940260466463,17.448718135412157,16.4901221962287,3,-5.6600341796875,-28.385009765625,-105.20252990722656,-96.03500366210938,104.47003173828125,2,0.12714497935590874,3.5237411997353414,934.6099853515624,1.3844551662316433,940.030029296875,1.4945699888152593,934.72998046875,0.12714497935590874
7041,2019-03-14,950.219970703125,952.7100219726562,938.2899780273438,943.7000122070312,375100.0,0.010248945797410425,1.5078204196012037,1.6299896240234375,60.73735015277474,58.84152895905337,-13.604637908566701,-26.97329624365011,-85.4031688796806,-121.1865163923087,31.34090792389762,14.4200439453125,23.88374456896122,23.510473632812477,-7.7538923496287,54.774839615253654,7.878290641591889,39.142656624033066,-47.838593811662236,91.25070503486036,39.2045116638125,15.63218299122059,3,-15.29998779296875,-38.02496337890625,-110.78746032714844,-105.67495727539062,84.97998046875,3,0.12455008233342335,1.3662877060873913,940.5800170898438,3.5237411997353414,934.6099853515624,1.3844551662316433,940.030029296875,0.12455008233342335
7042,2019-03-15,962.22998046875,962.4600219726562,943.8699951171876,950.7100219726562,359100.0,0.012639188962465298,2.1034995745894727,1.766876047293186,71.42349961508742,59.90744807155873,-22.85933997090126,-36.33574865922276,-95.43218462970913,-130.84119244497845,30.995918771898435,18.590026855468636,24.579918939916297,32.65698547363286,-0.644224944947382,65.9581958922131,16.006380264342738,49.30759068292298,-58.60843082214774,99.39795505987703,39.891599714626786,16.650605209290134,3,-18.874969482421875,-50.03497314453125,-122.79747009277344,-117.68496704101562,85.530029296875,4,0.10191957260737206,1.5078204196012037,950.219970703125,1.3662877060873913,940.5800170898438,3.5237411997353414,934.6099853515624,0.10191957260737206
7043,2019-03-18,975.5900268554688,984.72998046875,961.8400268554688,961.8400268554688,418900.0,0.013884462818556598,-2.3294477982954547,1.1935806890851581,64.76321431631777,60.148405588185355,-33.00572606565345,-47.74585964095456,-106.84403870971948,-141.67676358591916,30.414141477511663,22.88995361328125,22.694176983626676,43.22503051757815,4.47405502295328,81.97600601220302,23.84954277026577,62.600518264890525,-70.75310790882975,84.8876379548372,24.641030449918674,19.375487747312416,3,-21.10003662109375,-48.85003662109375,-135.19252014160156,-128.37002563476562,67.00994873046898,0,0.09122678227011916,2.1034995745894727,962.22998046875,1.5078204196012037,950.219970703125,1.3662877060873913,940.5800170898438,0.09122678227011916
7044,2019-03-19,978.989990234375,988.239990234375,976.3800048828124,980.0,315300.0,0.0034850329393638635,-2.807390861352668,-0.07345525568181818,78.46346987130299,62.07840725613171,-33.823593803257836,-48.7371445315938,-107.89536669688414,-142.67418850787737,29.69374026593051,12.64996337890625,21.99868595436135,43.50949401855473,0.3049014028856618,86.7140866342238,21.907197710720197,65.11179032638927,-70.95734882685156,83.28213059291119,18.68973144640256,21.602296307834564,3,-22.7449951171875,-49.204986572265625,-130.82249450683594,-131.76998901367188,63.35998535156273,1,0.08437264569596103,-2.3294477982954547,975.5900268554688,2.1034995745894727,962.22998046875,1.5078204196012037,950.219970703125,0.08437264569596103
7045,2019-03-20,980.97998046875,982.97998046875,970.7999877929688,976.0900268554688,323600.0,0.0020326972228781326,1.740170130378365,-4.841491418902587,72.64687572797901,63.55337197333185,-32.028416115104164,-48.50087944453344,-107.03608725400886,-142.1947012367358,28.89756350684744,12.17999267578125,21.864353293373824,42.507485961914085,-4.625109731708108,89.64008165553628,18.941188115103046,66.07378380872512,-68.1348981316155,85.46544946669094,20.323936032975652,23.56629784681109,3,-24.7349853515625,-45.42498779296875,-129.2224884033203,-133.75997924804688,52.570068359375,2,0.07175479219749481,-2.807390861352668,978.989990234375,-2.3294477982954547,975.5900268554688,2.1034995745894727,962.22998046875,0.07175479219749481
7046,2019-03-21,1001.0900268554688,1003.739990234375,983.4600219726562,984.5,292400.0,0.02049995594926357,-1.172467790603781,3.3926757117715343,84.76885811675486,66.95653364089988,-47.659681575577906,-64.45224654664491,-123.65143206944504,-159.59554070910258,28.54460983871272,22.760009765625,21.626682765409782,57.87953186035156,5.583047083086285,110.17601663761684,31.731289471718924,84.0277742489842,-83.72125004449981,95.57380391677115,27.91055793603634,26.148242388632635,3,-37.09503173828125,-57.7850341796875,-143.33753967285156,-151.89004516601562,21.40997314453125,3,0.043912156542743164,1.740170130378365,980.97998046875,-2.807390861352668,978.989990234375,-2.3294477982954547,975.5900268554688,0.043912156542743164
7047,2019-03-22,981.27001953125,1015.780029296875,979.25,999.969970703125,299000.0,-0.01979842650762942,-2.212844765575513,-1.1271802833586573,70.23447376182938,68.49644625258031,-22.957990461831287,-41.26554526806069,-100.78479881063299,-137.3421679222772,28.62327058167551,36.530029296875,21.73457196864183,34.57902221679683,-18.14008461864762,87.29812905224128,8.219468799074548,60.93857563451911,-56.991545646408554,36.021490167501554,-32.3344607547497,26.359553417722246,3,-11.2550048828125,-30.625,-122.04002380371094,-132.07003784179688,47.0400390625,4,0.054959318604666185,-1.172467790603781,1001.0900268554688,1.740170130378365,980.97998046875,-2.807390861352668,978.989990234375,0.054959318604666185
7048,2019-03-25,995.8599853515624,1002.0,982.469970703125,982.469970703125,197100.0,0.014868451628922585,-1.9171034998313443,-0.7160454337750445,72.03992369055007,70.53882367581372,-32.179674820914215,-50.05284123434387,-112.32080921912143,-149.44622717160053,29.743160895218175,20.72998046875,22.534761284575893,43.85598754882801,-5.9760254338903,93.68800053154632,18.939981057468913,68.77199404018711,-62.43135592551755,55.71359367558014,-10.346782534480468,24.91600649135913,3,-21.51498413085926,-44.49496459960926,-128.55746459960926,-142.26998901367176,28.0400390625,0,0.052115784525412545,-2.212844765575513,981.27001953125,-1.172467790603781,1001.0900268554688,1.740170130378365,980.97998046875,0.052115784525412545
7049,2019-03-26,997.3099975585938,1004.6199951171876,987.280029296875,999.3099975585938,262300.0,0.0014560402349326207,1.7480146639195684,-0.14936503450602273,74.96774358573263,72.2272676487032,-26.597365099033823,-49.11346932073002,-110.49326896444279,-148.43222900860064,29.250811308807066,17.339965820312614,25.38698791474644,42.19049987792971,-10.853099057060831,95.23409881292025,15.66870041043444,68.71229934542498,-55.6462281454659,58.937272797586814,-7.70762108003467,26.521799467495285,3,-20.274993896484375,-45.944976806640625,-120.3499755859375,-136.96499633789062,41.00006103515625,1,0.04541213678616818,-1.9171034998313443,995.8599853515624,-2.212844765575513,981.27001953125,-1.172467790603781,1001.0900268554688,0.04541213678616818
7050,2019-03-27,1003.2000122070312,1007.5800170898438,989.530029296875,996.4199829101562,271300.0,0.005905901537993419,1.3230299126500347,-3.3900146484375,75.10617669014404,73.82380393063312,-25.334833171026276,-50.39916303785992,-113.10188732410097,-151.80455710601814,30.523355889623744,18.04998779296875,27.838262056706867,43.51701354980469,-9.585871304288275,96.61989840389765,16.965571122758206,70.06845597685117,-54.12461680552872,65.56253216331277,-1.1669924691696565,26.551442427046467,3,-23.375,-51.834991455078125,-124.0050048828125,-140.62002563476562,30.179992675781023,2,0.03902508263808424,1.7480146639195684,997.3099975585938,-1.9171034998313443,995.8599853515624,-2.212844765575513,981.27001953125,0.03902508263808424
7051,2019-03-28,1005.1699829101562,1011.4600219726562,1003.6500244140624,1004.9099731445312,240000.0,0.0019636868811345742,-4.618890791726668,0.038349357243167334,79.12667105804437,74.67971186873945,-20.886914552952703,-49.7036350510798,-111.783734999123,-150.99740268414848,31.499056302928853,8.260009765625,31.783693500414984,42.17698364257808,-13.671527495786108,98.02549478094227,14.252728073395929,70.10123921176023,-49.424124119116414,70.95527545162304,1.9586785581072945,27.924255569182115,3,-16.359954833984375,-53.804962158203125,-125.9749755859375,-142.58999633789062,25.470031738281477,3,0.028234096123526342,1.3230299126500347,1003.2000122070312,1.7480146639195684,997.3099975585938,-1.9171034998313443,995.8599853515624,0.028234096123526342
7052,2019-03-29,1024.1199951171877,1028.0999755859377,1005.02001953125,1010.1400146484376,322000.0,0.018852544872229204,1.1039213940756445,53.76713615023518,81.24393367912494,76.51090290905135,-33.675977804971126,-64.49395791792301,-127.26659373740904,-167.2298954808731,32.4641927324334,23.079956054687727,34.94868380506966,56.38699645996121,-3.3823924376490595,116.15638535757148,26.502302011156075,86.27169090876635,-62.3707192755644,91.2777119376353,18.47505250854175,29.88469444880514,3,-24.67001342773449,-66.59500122070324,-142.73748779296898,-161.5400085449221,-8.760009765625341,4,-0.0015818411171655278,-4.618890791726668,1005.1699829101562,1.3230299126500347,1003.2000122070312,1.7480146639195684,997.3099975585938,-0.0015818411171655278
7053,2019-04-01,1029.7099609375,1048.530029296875,1018.219970703125,1039.3299560546877,332400.0,0.005458311376561609,1.1634479243359575,-0.6881265062345118,85.29018200925901,77.26942647993538,-34.39913817591298,-65.83882222604552,-129.55438877923632,-170.2756873549106,33.77038101485649,30.31005859375,37.73893706958461,57.138964843750045,-6.325849455779689,120.60377914327967,25.406557693985178,88.87137199351491,-59.998601126558924,69.27335778061224,-7.840759757854471,31.732407149764832,4,-20.044952392578125,-61.969940185546875,-147.6824493408203,-167.12997436523438,-24.109985351562386,0,-0.001359511315667472,1.1039213940756445,1024.1199951171877,-4.618890791726668,1005.1699829101562,1.3230299126500347,1003.2000122070312,-0.001359511315667472
7054,2019-04-02,1041.97998046875,1044.3800048828123,1029.7900390625,1032.0,202700.0,0.011915995762611375,-1.0263978841002024,-1.03742053370891,85.94724162508292,78.74724491294691,-41.118420810904695,-73.84996490473782,-138.37637376120097,-179.99792167611974,34.87486821928143,14.670043945312273,38.220448853497714,64.30148620605473,-4.302445339670157,132.90541775177962,29.999520433192288,98.60345197891718,-61.23400692977816,88.89822232521186,10.045258374322373,34.30196577286242,4,-28.0899658203125,-67.7149658203125,-157.06747436523438,-179.39999389648438,-37.5,1,-0.017351538794971977,1.1634479243359575,1029.7099609375,1.1039213940756445,1024.1199951171877,-4.618890791726668,1005.1699829101562,-0.017351538794971977
7055,2019-04-03,1045.530029296875,1049.5799560546877,1041.8399658203123,1046.56005859375,187100.0,0.0034070221066320183,1.1895849160853529,-0.10320955036939185,85.313081461876,78.80771417351592,-38.60930617613053,-72.43621325862682,-137.87860794985522,-181.18791508823688,35.927234071857356,7.739990234375455,40.11261618444064,62.34253234863286,-9.56532881756084,134.25039351482644,26.38860176553601,98.2964629317297,-55.29428795179672,91.18238017530481,13.32354962612905,35.953930583096806,4,-31.115051269531136,-70.74005126953114,-141.79751586914062,-164.13003540039062,-44.94000244140625,2,-0.00690556033859735,-1.0263978841002024,1041.97998046875,1.1634479243359575,1029.7099609375,1.1039213940756445,1024.1199951171877,-0.00690556033859735
7056,2019-04-04,1040.68994140625,1048.8699951171877,1033.949951171875,1044.469970703125,219200.0,-0.004629315041175808,1.3720113336437945,3.669826973216402,80.70115354302501,79.97067859364876,-30.800213419219176,-62.93598915074506,-129.13596258553798,-174.14332516588877,36.97853109042027,14.920043945312727,40.30010465967109,52.49544677734377,-20.84326387299302,125.83415742768057,15.826091452175433,89.16480210251223,-40.95912570763426,80.04931034010396,4.711999190195343,36.66935532516842,4,-24.664978027343636,-60.81997680664051,-136.29742431640625,-159.28994750976562,-58.12994384765625,3,-0.00702412527746743,1.1895849160853529,1045.530029296875,-1.0263978841002024,1041.97998046875,1.1634479243359575,1029.7099609375,-0.00702412527746743
7057,2019-04-05,1048.52001953125,1049.72998046875,1037.27001953125,1045.0,252000.0,0.007523929859857725,3.1953144266337854,-0.9312148808370471,79.82817318680924,80.83603964878868,-31.388521006136102,-65.14407728110405,-132.25501312807148,-179.83575197102186,38.25503619333034,12.4599609375,42.39378238997722,54.63602294921873,-18.89377310248642,128.16581900092388,17.871124923366096,91.40092097507124,-40.81334137566273,96.1600743811258,21.12074508574112,36.76489802585257,4,-30.0150146484375,-65.23004150390625,-143.7675018310547,-167.12002563476562,-58.72003173828125,4,-0.01705261182405049,1.3720113336437945,1040.68994140625,1.1895849160853529,1045.530029296875,-1.0263978841002024,1041.97998046875,-0.01705261182405049
7058,2019-04-08,1052.5400390625,1058.31005859375,1044.0,1048.1600341796877,290100.0,0.0038339940643643544,-1.2535395380578438,1.2443126647245852,79.92996891370846,81.38739801856377,-29.63990782972985,-63.5617959316063,-131.41532640770697,-181.5920885455754,39.44890904473905,14.31005859375,41.49149385266287,53.03054199218752,-20.36650831771385,126.42759230208901,16.33201683723678,89.72906714713827,-37.2691664905434,79.76852882261295,5.533428936239389,36.69852515495074,4,-28.6199951171875,-64.96002197265625,-147.7875213623047,-171.14004516601562,-74.18005371093761,0,-0.03532412291322806,3.1953144266337854,1048.52001953125,1.3720113336437945,1040.68994140625,1.1895849160853529,1045.530029296875,-0.03532412291322806
7059,2019-04-09,1040.4000244140623,1054.4100341796877,1037.6600341796877,1050.0,276700.0,-0.011534016947470138,-1.2214918848909886,-2.191772804548534,72.33495946598232,81.0794849936569,-12.007497584898374,-45.41852176300665,-114.59735648085154,-167.2157245861772,41.30760815763861,16.75,43.4971055044648,35.60102539062473,-33.20742759269365,104.40947837394299,1.1967988989656533,70.0052518822838,-16.52131463774697,26.478016416279043,-44.42240594191176,34.40422649165913,4,-9.419982910156023,-49.11999511718727,-135.64750671386696,-159.0000305175779,-59.05999755859352,1,-0.03344871973424213,-1.2535395380578438,1052.5400390625,3.1953144266337854,1048.52001953125,1.3720113336437945,1040.68994140625,-0.03344871973424213
7060,2019-04-10,1060.1700439453123,1062.52001953125,1042.3199462890623,1046.8800048828123,324900.0,0.019002325131993514,1.2457014127322008,-1.3843825896773703,72.26406076271716,80.31697273862055,-25.53136849899306,-58.78364907659193,-129.73881267553043,-184.94512339074572,43.34004423459934,22.119995117187727,44.76798103909755,49.39154357910138,-16.648558206479493,115.43164536468225,16.37149268631083,82.41159447189182,-29.405064405510075,91.77469386359867,23.00406772477497,33.02005089279045,4,-26.400024414062273,-66.78503417968727,-155.41752624511696,-178.7700500488279,-76.08001708984352,2,-0.052529369033402884,-1.2214918848909886,1040.4000244140623,-1.2535395380578438,1052.5400390625,3.1953144266337854,1048.52001953125,-0.052529369033402884
7061,2019-04-11,1068.5699462890623,1070.9200439453123,1058.72998046875,1063.6700439453123,261400.0,0.007923165148574274,1.539570723767818,0.36868983760746565,85.9969618357034,80.84508697824039,-26.811765911947987,-60.989414842630595,-133.72040984207365,-191.39164071821494,45.18423494783429,12.190063476562273,46.11589093672296,51.87394714355446,-12.507042742929116,116.25493703003804,19.68345220031256,84.06444208679625,-31.453958750970514,93.01605958042664,19.272458425869615,32.190494943241795,4,-23.999938964843523,-70.98492431640614,-161.0124359130857,-187.1699523925779,-90.73992919921852,3,-0.06361765991049506,1.2457014127322008,1060.1700439453123,-1.2214918848909886,1040.4000244140623,-1.2535395380578438,1052.5400390625,-0.06361765991049506
7062,2019-04-12,1060.300048828125,1072.219970703125,1055.02001953125,1069.8499755859377,247400.0,-0.007739219589374624,1.4072849662147733,-1.9490034877927718,78.0320288363607,80.03862551458502,-14.382487012781667,-47.42726223691193,-121.17164180113627,-180.98489159281257,46.68548653890838,17.199951171875,47.12727623142064,38.70054626464844,-23.10085104872087,100.50194357801774,7.799847607963784,69.60124492133309,-17.980102539062727,65.50942196633855,-10.080496108004695,30.90069865668467,4,-9.2950439453125,-62.0650634765625,-149.1525421142578,-178.90005493164062,-28.050048828125,4,-0.07331891699472415,1.539570723767818,1068.5699462890623,1.2457014127322008,1060.1700439453123,-1.2214918848909886,1040.4000244140623,-0.07331891699472415
7063,2019-04-15,1064.5899658203123,1074.6700439453123,1057.3299560546877,1064.31005859375,324100.0,0.004045946236566289,-1.4353863957824493,-0.029309882019072295,78.56171947347443,79.21801194218406,-14.756119290170545,-47.1237129667345,-121.12746768659338,-183.37792803684385,47.60732202911488,17.340087890624545,47.943614401212585,38.54046630859352,-22.118145248699193,99.19907786588612,8.211160529947165,68.86977208723988,-16.290014648437364,72.76391390103731,-4.728697308974972,30.32930577864631,4,-10.279968261718523,-65.12994384765614,-149.23995971679665,-183.1899719238279,-20.659912109374545,0,-0.07025237925262107,1.4072849662147733,1060.300048828125,1.539570723767818,1068.5699462890623,1.2457014127322008,1060.1700439453123,-0.07025237925262107
7064,2019-04-16,1061.5899658203123,1069.9599609375,1057.9599609375,1069.3399658203123,245900.0,-0.002817986357487756,1.669635825435055,-27.68774531184107,75.41125301948563,78.11780878191847,-9.702202796794836,-39.65117909312903,-114.36848481569643,-178.50094992473294,48.480580595949604,12.0,46.6618649523366,31.41046752929674,-26.961945790958907,89.7828808495525,2.224260869168802,60.59667418942456,-8.01599609374989,59.567113942010174,-18.631749909355698,29.186206660127855,4,-7.279968261718523,-62.129943847656136,-147.6124572753904,-180.1899719238279,-26.77001953125,1,-0.07840125015164057,-1.4353863957824493,1064.5899658203123,1.4072849662147733,1060.300048828125,1.539570723767818,1068.5699462890623,-0.07840125015164057
7065,2019-04-17,1051.3699951171877,1069.469970703125,1040.5,1067.0,230700.0,-0.00962704154350913,1.8167278899049903,2.01677482358868,68.75914796594857,76.79091927335443,1.6017225008504283,-25.17828280219055,-100.43014072226072,-165.86572497428347,49.266706922019154,28.969970703125,44.12353307911576,17.67099609375032,-36.55186841469845,71.89386060219897,-9.440436160474064,44.7824283479747,23.300048828124545,31.811475380554675,-45.349588548256655,27.111432254224336,4,4.600036621093523,-47.579986572265966,-132.38749694824241,-169.97000122070335,0.8199462890622726,2,-0.0666083002054032,1.669635825435055,1061.5899658203123,-1.4353863957824493,1064.5899658203123,1.4072849662147733,1060.300048828125,-0.0666083002054032
7066,2019-04-18,1045.050048828125,1050.27001953125,1032.0699462890623,1048.9300537109377,268800.0,-0.006011153369807065,4.548856510169593,0.2482407978694506,59.46976517098803,74.52887393826319,9.616465671937249,-16.22812472995588,-90.34539685423636,-157.5594976454954,49.30278381806511,19.300048828125455,40.0887376276753,9.153048706054733,-43.029712125182414,61.33580953729188,-16.938331709563727,35.244429121673306,28.93659423828103,30.46965442145735,-43.05073832610904,26.091380415618552,4,8.319946289062273,-38.57003784179699,-121.4925537109375,-163.65005493164062,6.089965820312727,3,-0.05833215551830673,1.8167278899049903,1051.3699951171877,1.669635825435055,1061.5899658203123,-1.4353863957824493,1064.5899658203123,-0.05833215551830673
7067,2019-04-22,1035.199951171875,1047.1099853515623,1035.0,1045.0,234100.0,-0.009425479351247823,-1.3745182986667497,2.5257826018560734,52.39173534029075,71.46907020788345,19.420705236330832,-2.2457121501713573,-77.11196209912964,-145.89307846376119,49.041193232386185,12.109985351562273,35.78885930442857,-3.3935455322266534,-48.82805479159697,42.04096372714355,-26.11080016191181,19.323709097458504,37.11002402343729,7.347412459167248,-63.95447203160349,22.71725462968511,4,18.170043945312273,-25.929931640625,-111.6424560546875,-153.79995727539062,-7.659912109375,0,-0.055419181595871336,4.548856510169593,1045.050048828125,1.8167278899049903,1051.3699951171877,1.669635825435055,1061.5899658203123,-0.055419181595871336
7068,2019-04-23,1047.760009765625,1060.760009765625,1032.0899658203123,1035.47998046875,308400.0,0.012132978348319723,-2.008389906494124,-1.2530579706534466,52.51174446090061,69.26649076287437,6.829487347692293,-11.29741423960354,-85.92178160538526,-156.42510665150655,48.9505171985858,28.670043945312727,33.09560618999592,6.5715118408202216,-34.28405105495267,47.42707473659311,-13.856269607066224,26.999293288706667,22.940364273437353,41.40949435396868,-26.52369420310785,20.42778144788644,4,5.609985351562273,-29.50497436523449,-119.98500061035156,-166.36001586914062,-2.469970703125,1,-0.01480301750502433,-1.3745182986667497,1035.199951171875,4.548856510169593,1045.050048828125,1.8167278899049903,1051.3699951171877,-0.01480301750502433
7069,2019-04-24,1042.5999755859377,1056.93994140625,1040.6300048828123,1048.6600341796877,206800.0,-0.004924824512859138,-2.2619873046872487,-0.4934889361617527,48.744299045472765,66.65318390540276,13.78392965111243,-2.709305726633147,-77.43999561234023,-149.48963781079442,48.7881059992627,16.309936523437727,29.957483865178688,-0.8530212402340567,-36.104601905306936,34.398559424838936,-18.47881157277061,16.772769092302497,26.55518134312456,28.155140168614633,-35.315476018425926,17.62579033253649,4,10.770019531249545,-19.864959716797216,-101.98498535156273,-151.0299987792971,-15.489990234375455,2,0.0012757319740512862,-2.008389906494124,1047.760009765625,-1.3745182986667497,1035.199951171875,4.548856510169593,1045.050048828125,0.0012757319740512862
7070,2019-04-25,1042.3499755859377,1046.6199951171877,1023.0800170898438,1034.9599609375,370200.0,-0.0002397851581182886,1.9554172828910008,-1.2194625735235247,50.740558007926836,62.735805702316476,12.56127590402457,0.6578232077845314,-73.89905453115432,-147.4232030934594,48.11243966989471,23.539978027343977,26.333315554939873,-3.0605194091795056,-32.820892622612746,26.69985380425362,-17.940706015896012,11.819667197537001,25.32177291752464,51.14108875206791,-9.809742824315798,14.880186606716574,4,6.525054931640398,-19.614959716797216,-99.33497619628929,-149.0249938964846,-4.699951171875455,3,-0.007224089291739677,-2.2619873046872487,1042.5999755859377,-2.008389906494124,1047.760009765625,-1.3745182986667497,1035.199951171875,-0.007224089291739677
7071,2019-04-26,1033.550048828125,1043.22998046875,1023.2899780273438,1023.2899780273438,278500.0,-0.008442391676429017,-2.886913224787479,1.3883694808304963,43.379037343538066,58.885473314225074,17.736395199494382,12.324828728042121,-61.85741871830828,-136.71391057662288,47.29822087966332,19.94000244140625,24.178280990672647,-13.279449462890625,-37.06834151429416,10.509442588512911,-25.173895488592507,-1.3850034371887432,31.446195790520278,27.78671383609595,-27.52438891946727,11.894446025701793,4,15.324981689453125,-6.59002685546875,-87.65005493164062,-140.22506713867188,2.719970703125,4,0.018034823373342723,1.9554172828910008,1042.3499755859377,-2.2619873046872487,1042.5999755859377,-2.008389906494124,1047.760009765625,0.018034823373342723
7072,2019-04-29,1022.5,1035.8599853515623,1021.6500244140624,1032.780029296875,198300.0,-0.010691353399531978,-1.3722844915426302,-1.0019452591001838,37.491638659989746,54.322131001615666,25.547187688544682,24.503601145449693,-48.06566325720382,-123.53175765752803,45.993202831720325,14.209960937499886,20.13455047929756,-24.24849853515616,-48.37165104097312,-0.12534602933931183,-36.31007478806464,-12.186922282247679,39.981270966917236,2.1732955875516673,-47.97683680730621,12.061576252908445,4,23.30499267578125,4.46002197265625,-68.85000610351562,-121.42501831054688,46.39001464843773,0,0.028009794277200628,-2.886913224787479,1033.550048828125,1.9554172828910008,1042.3499755859377,-2.2619873046872487,1042.5999755859377,0.028009794277200628
7073,2019-04-30,1028.31005859375,1030.449951171875,1015.4600219726562,1019.9400024414062,255100.0,0.005682208893643015,1.3699790113628139,-0.8142054765240934,44.68572360676046,50.908183289090644,15.700720179126847,19.587551974417238,-51.486771922702246,-127.40001606391957,44.04529252648665,14.98992919921875,13.49119824423542,-18.36844482421884,-42.70692261283148,5.970032964393795,-30.53768371852516,-6.199205929912523,30.904712648938812,30.978933412987214,-21.249925928207535,12.169238894306343,4,14.154937744140625,0.25994873046875,-67.98004150390625,-121.21505737304688,62.22998046875,1,-0.0007488203823494688,-1.3722844915426302,1022.5,-2.886913224787479,1033.550048828125,1.9554172828910008,1042.3499755859377,-0.0007488203823494688
7074,2019-05-01,1023.9000244140624,1045.8900146484377,1023.0700073242188,1029.7099609375,236900.0,-0.004288623010960779,-5.109798346243156,-0.6941335180661528,31.56821875659105,46.77585782138425,15.871228832138854,23.793538595149244,-44.59080717093059,-121.94204519802724,42.250800776232055,22.820007324218977,8.376499101539366,-21.87448120117199,-48.208992787570764,4.460030385226787,-35.04173699437126,-8.707225407972714,30.9392719016231,27.086038881542944,-19.308553490112264,13.167255793199377,5,14.209991455078239,7.075012207031364,-61.04501342773426,-114.36999511718739,75.23999023437534,2,0.0208907257919817,1.3699790113628139,1028.31005859375,-1.3722844915426302,1022.5,-2.886913224787479,1033.550048828125,0.0208907257919817
7075,2019-05-02,1038.31005859375,1039.4300537109377,1024.2900390625,1024.9200439453123,195500.0,0.01407367305019247,-1.0668927532850918,-2.3046748608047003,35.50772001005565,44.11340835905843,-0.6550649516241265,9.291235032789245,-56.43999225562902,-135.02784412768187,40.255324580097586,15.530029296875341,2.7441648422466187,-7.103448486328034,-33.64916943862136,19.442272465965402,-20.376308962474695,6.169411989818627,12.591310287632496,75.09050976301931,33.16420923361997,13.272860476146715,5,-0.200042724609375,-6.21002197265625,-74.11004638671875,-128.780029296875,72.919921875,3,-0.010786829184103897,-5.109798346243156,1023.9000244140624,1.3699790113628139,1028.31005859375,-1.3722844915426302,1022.5,-0.010786829184103897
7076,2019-05-03,1033.3800048828123,1048.93994140625,1026.010009765625,1043.0,253900.0,-0.004748151739582318,1.1330290074775589,-0.7184454513132392,36.68118156507233,42.36779127292305,2.732899703565863,14.382990728047162,-48.47613441093881,-128.81241035897904,38.895387815601104,22.929931640625,-2.612219185336926,-11.668005371094068,-38.68468257152631,15.348671829338059,-25.17634397131019,1.8403332291220522,-17.919982910156023,53.52456999097528,13.979034127537744,13.508338600216085,5,4.730010986328352,5.780029296875,-67.78498840332009,-123.84997558593727,62.010009765625455,4,0.004132090335669192,-1.0668927532850918,1038.31005859375,-5.109798346243156,1023.9000244140624,1.3699790113628139,1028.31005859375,0.004132090335669192
7077,2019-05-06,1030.6400146484377,1038.989990234375,1018.4299926757812,1023.989990234375,228000.0,-0.002651483695666479,-1.3140095622784602,-0.6912710799802121,32.94148098352791,40.193317553214975,5.317200947854417,16.564020136278714,-42.84345520227953,-125.04076780143646,37.252642016168636,20.55999755859375,-6.843155306712106,-13.513995361327943,-41.221413266963964,14.193422544307964,-27.36770431414584,0.3397135914899536,-14.510394287109648,45.340589023490516,9.583990693511147,13.853708952817954,5,5.559967041015398,9.205017089843523,-60.55249023437523,-121.10998535156273,76.13000488281227,0,0.005462629824956711,1.1330290074775589,1033.3800048828123,-1.0668927532850918,1038.31005859375,-5.109798346243156,1023.9000244140624,0.005462629824956711
7078,2019-05-07,1015.3599853515624,1033.6400146484377,1010.2999877929688,1030.0899658203123,233500.0,-0.014825767561613135,1.1383365393217533,-2.215026524955393,29.32289858110964,38.035384168285745,17.341618530898472,30.478440545635635,-24.07748276550899,-108.68723314507861,35.12568398871748,23.340026855468977,-9.657833093636555,-26.935021972656273,-57.14910839215952,3.2790644468469736,-42.04206518240778,-11.827978762904763,33.579956054687614,13.0952474975395,-18.837780962137256,15.107043209751605,5,14.259979248046989,27.12503051757824,-36.87249755859352,-99.66998291015602,98.58996582031261,1,0.052720247074086624,-1.3140095622784602,1030.6400146484377,1.1330290074775589,1033.3800048828123,-1.0668927532850918,1038.31005859375,0.052720247074086624
7079,2019-05-08,1005.5999755859376,1019.469970703125,1001.010009765625,1015.6900024414062,231000.0,-0.009612363995460615,1.0917846163422402,0.6849993370238978,29.44404606049443,35.66910506301548,23.804534999011253,39.5240613020095,-12.33667183509408,-98.07521219813748,33.172245806939216,18.4599609375,-11.195291603691203,-34.95502929687484,-69.34785156029818,-0.5622070334515001,-52.151440428586625,-17.75861816516317,42.567166748046816,9.576408025631729,-21.44783200014543,17.1964111317117,5,19.374999999999886,32.240051269531136,-16.897460937500114,-79.69494628906261,114.27001953125011,2,0.08446705005841904,1.1383365393217533,1015.3599853515624,-1.3140095622784602,1030.6400146484377,1.1330290074775589,1033.3800048828123,0.08446705005841904
7080,2019-05-09,1004.47998046875,1008.0999755859376,994.4199829101562,1000.47998046875,238800.0,-0.0011137580990244755,1.434164512695729,-0.39643105586305377,30.886683076073737,34.28106569996388,21.219171319825364,38.217403015979016,-8.464321089291047,-96.00750059863446,30.767045851965193,13.679992675781364,-13.930409700873042,-33.290521240234284,-69.94022298658092,3.3591805061122386,-51.6153721134076,-14.965670367060966,41.80087656249998,18.45195380938254,-12.120191510644098,18.32485087317327,5,17.199981689453125,30.065032958984375,-10.4024658203125,-78.574951171875,119.88000488281227,3,0.09423785045025368,1.0917846163422402,1005.5999755859376,1.1383365393217533,1015.3599853515624,-1.3140095622784602,1030.6400146484377,0.09423785045025368
7081,2019-05-10,1000.5900268554688,1005.5499877929688,984.0499877929688,1000.030029296875,250000.0,-0.0038726044211114807,3.103084978130842,0.1399993896484375,32.72444550871353,33.751377572044305,22.28564058488746,38.739539815459466,-2.682178515691703,-90.98739124418944,28.147110463963383,21.5,-16.103026159070396,-33.78147888183594,-71.0088640552558,3.4459062915838103,-52.39517146854587,-15.167786295126007,42.57917772851556,30.105639474879936,-3.263651129108382,18.61369258670988,5,15.904937744140625,28.769989013671875,-5.987548828124886,-74.16003417968739,125.40997314453125,4,0.11057471156392285,1.434164512695729,1004.47998046875,1.0917846163422402,1005.5999755859376,1.1383365393217533,1015.3599853515624,0.11057471156392285
7082,2019-05-13,982.5599975585938,993.530029296875,980.6199951171876,990.1500244140624,269200.0,-0.018019397368508216,-1.2510895303977898,-13.553678474114239,19.140529082065157,30.913022624855934,38.056417716224246,53.383879469494104,17.38063682119082,-71.64817686441324,25.74353630559452,19.970031738281136,-19.27660949640608,-47.924505615234466,-89.70813055411918,-6.140880676349752,-68.81631808467682,-27.03269314579211,55.87966968210935,3.6589998618591504,-27.50797010805663,20.891812469442378,5,32.219970703125,45.08502197265625,15.387466430664176,-56.130004882812386,140.09002685546852,0,0.1148326996521305,3.103084978130842,1000.5900268554688,1.434164512695729,1004.47998046875,1.0917846163422402,1005.5999755859376,0.1148326996521305
7083,2019-05-14,989.7999877929688,992.8099975585938,979.7000122070312,985.239990234375,274500.0,0.007368496837205418,1.4782540973676468,-0.6007880664227503,25.49205699855004,30.237893540629155,27.69134374751286,42.42887487770122,12.182449779478702,-77.57245015644492,23.161911769519385,13.1099853515625,-20.876367056696267,-36.9450164794921,-79.26027167486814,5.370238715883829,-58.10264407718,-15.787388881804077,42.857712235382905,25.395992271225353,-5.897823042529467,21.157627597687974,5,24.519989013671875,37.385040283203125,11.097503662109375,-63.29498291015625,138.39996337890625,1,0.11817542249025292,-1.2510895303977898,982.5599975585938,3.103084978130842,1000.5900268554688,1.434164512695729,1004.47998046875,0.11817542249025292
7084,2019-05-15,978.3599853515624,988.7000122070312,975.5900268554688,987.3699951171876,203600.0,-0.0115578930920327,1.2467756613424545,-1.9758803924456068,23.093135080976296,28.858495215175893,35.75183974885135,49.870684402552,25.35162208983786,-64.52867852030693,20.519800329964582,14.2099609375,-21.173825478857225,-44.223519897461074,-88.43791653820597,-0.009123256716065953,-66.33071821783358,-22.11632157708857,47.94279213823086,8.520341016402726,-19.42588704710085,22.10719832037248,5,33.90499877929699,46.77005004882824,27.39004516601574,-47.564941406249886,140.1099853515626,2,0.13858903455826632,1.4782540973676468,989.7999877929688,-1.2510895303977898,982.5599975585938,3.103084978130842,1000.5900268554688,0.13858903455826632
7085,2019-05-16,981.3400268554688,992.719970703125,970.3400268554688,979.1099853515624,274600.0,0.003045956037169173,-1.2640354912306158,-0.24750711285734278,26.916660684958728,27.773548450718827,26.64249662011366,43.61113608511596,24.315457758895718,-65.71725687690127,19.222298380654728,22.37994384765625,-23.140065110339265,-37.74197998046873,-83.42507329974,7.941113338802552,-60.58352664010431,-14.90043332083303,37.862965545519046,31.24115933989738,3.139477097948223,22.841546659635657,5,23.324981689453125,41.16500854492176,29.790008544921875,-50.54498291015625,129.60992431640625,3,0.1411640863214496,1.2467756613424545,978.3599853515624,1.4782540973676468,989.7999877929688,-1.2510895303977898,982.5599975585938,0.1411640863214496
7086,2019-05-17,984.0900268554688,993.1799926757812,976.3699951171876,976.3699951171876,279600.0,0.002802290668619589,-3.3549037435269993,3.4618332101702847,31.672921218277622,27.63259736569102,18.06518079223474,38.00872851235374,23.41373112522399,-66.63874135622518,18.43677466410902,16.809997558593636,-23.420586375714493,-31.94397888183596,-78.45890476337013,14.570946999698208,-55.2014418226031,-8.68651594106882,27.294891058235976,59.29279237784416,26.75835478979969,23.2574629407671,5,17.89999389648449,38.41500854492176,29.48748779296875,-51.19000244140625,113.73992919921898,4,0.14253772995170766,-1.2640354912306158,981.3400268554688,1.2467756613424545,978.3599853515624,1.4782540973676468,989.7999877929688,0.14253772995170766
7087,2019-05-20,977.8300170898438,991.52001953125,974.6699829101562,984.3800048828124,427300.0,-0.006361216550103688,-1.6184868848494045,-0.8484405265446473,26.016743463118956,27.265246797025387,17.932050259461107,41.898512785512594,31.675004726637553,-58.516640519514,17.64257464157728,16.85003662109375,-25.57012765802949,-35.33549194335933,-83.9043316046882,13.233347717969423,-59.61991177402365,-11.051072112694897,26.98771825454321,32.79335132679512,0.05958544889823969,24.28441983066438,5,17.074981689453125,44.67501831054676,43.24749755859375,-35.119995117187614,108.76995849609398,0,0.15152938682648598,-3.3549037435269993,984.0900268554688,-1.2640354912306158,981.3400268554688,1.2467756613424545,978.3599853515624,0.15152938682648598
7088,2019-05-21,1032.25,1037.52001953125,980.719970703125,1007.0,697700.0,0.05565382731051516,2.174070233839941,-3.8549690164469754,52.68920097278761,29.84804178728018,-37.816989073597256,-14.485708859834176,-20.240950222613037,-110.99848483578705,16.3211590093761,59.69000244140625,-26.522289067588304,19.859991455078102,-26.842511978592484,66.56249488874857,-3.4912602617571338,43.21124317191334,-61.90997314453125,92.15537346560345,56.28207389677942,23.35125171683525,5,-28.319976806640625,-9.744964599609489,-7.6300048828125,-81.71002197265625,51.82995605468773,1,0.08757570783634039,-1.6184868848494045,977.8300170898438,-3.3549037435269993,984.0900268554688,-1.2640354912306158,981.3400268554688,0.08757570783634039
7089,2019-05-22,1043.9300537109377,1047.18994140625,1021.0,1021.4000244140624,318000.0,0.011315140432005544,-1.2451653411469235,0.892278387995063,51.842378015839095,32.176452336143,-48.59882058514859,-27.469376503372246,-29.054894146832567,-120.71635358457047,15.068302817036807,26.18994140625,-26.70138240825372,31.473541259765852,-15.413516910134376,78.36059942966608,8.030012174815738,54.91707034471597,-72.2464270019534,95.75811148995072,62.166823500353786,23.443529084950132,5,-35.16506958007835,-23.780059814453352,-17.045043945312727,-90.28503417968784,55.53991699218727,2,0.08072370094277548,2.174070233839941,1032.25,-1.6184868848494045,977.8300170898438,-3.3549037435269993,984.0900268554688,0.08072370094277548
7090,2019-05-23,1034.8199462890623,1037.219970703125,1020.25,1037.219970703125,284900.0,-0.00872674121172301,13.141498397843446,-0.10652557892570444,50.45945743825603,34.147009217203276,-38.814113786622556,-19.97653192045027,-17.317905619526755,-109.61276843890857,14.955907840389472,23.680053710937727,-25.23856172833598,22.739935302734125,-23.24873843090927,68.72860903637752,-0.2544015640876296,45.73427216955588,-60.11606699218737,82.94263348502325,49.72996092199992,22.9943368668217,5,-26.054962158202898,-14.914947509765398,-7.934936523437273,-78.21990966796864,63.97009277343773,3,0.08083534214240617,-1.2451653411469235,1043.9300537109377,2.174070233839941,1032.25,-1.6184868848494045,977.8300170898438,0.08083534214240617
7091,2019-05-24,1052.18994140625,1055.97998046875,1036.719970703125,1039.0699462890623,375800.0,0.016785524070615176,-1.1616237729567547,-5.46660902293839,56.28900413740417,38.27461755668539,-53.746994163108525,-37.81738971995787,-32.115790236543944,-124.85734426173906,15.090153557323186,21.160034179687727,-22.545515437971176,39.17793579101567,-9.329302398219625,87.68517398025108,14.92431669639791,63.43155488563332,-74.58661962500014,95.33877853117777,61.030468399122896,24.25361909461769,5,-39.029937744140625,-36.639923095703125,-22.309921264648438,-90.65991210937511,63.2900390625,4,0.055845439547818065,13.141498397843446,1034.8199462890623,-1.2451653411469235,1043.9300537109377,2.174070233839941,1032.25,0.055845439547818065
7092,2019-05-28,1051.1400146484377,1081.5799560546877,1049.47998046875,1055.25,521500.0,-0.000997849073152146,-7.6405769957448815,-0.31326119521020435,61.387653423095024,42.26301715941261,-46.87540480279813,-36.37687251041166,-28.84009961981394,-121.66876046614323,15.621770163267795,32.09997558593773,-19.92133634481661,36.6960083007815,-14.60133595793468,87.99335255949768,11.047336171423467,62.34468043013965,-68.83409334593784,69.8196055649354,31.471895450443498,25.648672129358097,5,-25.180023193359602,-25.180023193359602,-21.215011596680142,-83.80499267578159,79.23999023437477,1,0.04441838456874447,-1.1616237729567547,1052.18994140625,13.141498397843446,1034.8199462890623,-1.2451653411469235,1043.9300537109377,0.04441838456874447
7093,2019-05-29,1027.5400390625,1045.3399658203123,1021.52001953125,1042.9200439453123,357000.0,-0.022451790681597195,1.356095411160311,3.74210698268452,56.41747260131631,45.96572132833928,-19.39903455642036,-13.531299455808153,-3.6734036453060526,-96.15901582116703,16.051217979276213,29.619995117187727,-17.762899545306254,13.134533691406205,-38.12012931486356,64.38919669767597,-12.492797811728678,38.76186519454109,-37.292194979825126,11.88658778101764,-28.85707800344072,25.627331503134894,5,-1.580047607421875,-1.580047607421875,3.77996826171875,-60.205017089843864,102.77001953125,2,0.05747701722389564,-7.6405769957448815,1051.1400146484377,-1.1616237729567547,1052.18994140625,13.141498397843446,1034.8199462890623,0.05747701722389564
7094,2019-05-30,1045.2900390625,1047.4599609375,1031.300048828125,1032.9599609375,204900.0,0.017274266038523,-1.0651773735608874,-0.8016953322803766,60.87861697516676,49.73927202725128,-29.78923965213562,-31.196088413332973,-19.727732076609527,-111.71776970066844,15.787456241236782,19.919921875,-11.602105742825984,29.815032958984375,-23.138321236462616,82.76838715443137,3.3383558612608795,56.29171005670787,-47.73562602206414,40.8283988336334,-2.6220377980627916,26.47667709772349,5,-17.165069580078125,-19.330047607421875,-9.477523803711165,-77.95501708984386,98.929931640625,3,0.037109238146933565,1.356095411160311,1027.5400390625,-7.6405769957448815,1051.1400146484377,-1.1616237729567547,1052.18994140625,0.037109238146933565
7095,2019-05-31,1027.1099853515623,1033.0400390625,1010.010009765625,1030.5,498800.0,-0.017392353348399947,4.437963883724617,-0.2749386187232879,56.568893382682994,52.50549115662966,-4.955021140400504,-14.649211088724996,-0.09245268317204136,-91.21741732074952,15.150795063400318,35.280029296875,-6.749109793362891,12.194982910156,-39.97263198935866,64.36259780967077,-13.888824539601274,38.27879035991339,-22.833528869986253,23.89267628743558,-20.36814587202303,26.083807449757384,5,1.0149841308596024,-1.1499938964841476,10.942520141601562,-55.399963378906136,115.97998046875023,4,0.07045008459030333,-1.0651773735608874,1045.2900390625,1.356095411160311,1027.5400390625,-7.6405769957448815,1051.1400146484377,0.07045008459030333
7096,2019-06-03,1037.6500244140623,1050.449951171875,1027.1199951171877,1027.1199951171877,357200.0,0.010261840711141001,-3.4311284227123506,-3.10618991033778,64.17141954573944,56.74489961025415,-7.932818274203328,-26.196033003910657,-9.673092375943497,-99.17747129752308,14.267747873009526,23.339965820312727,0.39349720483505735,22.5215209960935,-29.998046216699322,75.04108820888632,-3.7382626103028542,48.781304602489854,-27.640014648437273,38.61958277403542,-10.331906088812154,26.25978360639639,6,-6.500061035156023,-11.690032958984148,-1.8450012207028976,-64.64999389648426,110.81994628906273,0,0.058921614426754365,4.437963883724617,1027.1099853515623,-1.0651773735608874,1045.2900390625,1.356095411160311,1027.5400390625,0.058921614426754365
7097,2019-06-04,1036.27001953125,1049.989990234375,1031.3900146484377,1044.31005859375,296000.0,-0.0013299328775051578,-1.0898791644378887,-0.7635343488442518,62.32560187609004,57.8156108217322,2.9152439351148587,-25.68974245403615,-6.6909873317247275,-95.3428579829864,13.877587503847616,18.599975585937273,7.140407433569862,20.860015869140625,-32.06837734919827,73.78840908747941,-5.6041807400288235,47.32421247831007,-26.260009765625,64.9358254548967,12.467512930916364,26.464196609169395,6,9.52496337890625,-10.310028076171875,1.6475067138671875,-57.500000000000114,112.6400146484375,1,0.07643756882335562,-3.4311284227123506,1037.6500244140623,4.437963883724617,1027.1099853515623,-1.0651773735608874,1045.2900390625,0.07643756882335562
7098,2019-06-05,1068.8900146484377,1069.0400390625,1041.949951171875,1045.0999755859377,307700.0,0.031478277381741915,1.2490650937946974,-2.958945706303899,71.58661576381631,60.009415015951895,-26.776640503997896,-57.01707469229132,-37.76715342646958,-125.40509267936307,14.229531286843544,32.77001953125,14.24924393160552,50.80350952148456,-7.277298455799155,108.88431749876838,21.7631055328427,79.84391351012641,-53.15440917968772,99.74585068676187,39.99507063072191,29.04040398864189,6,-23.095031738281477,-42.9300231933596,-32.50750732421898,-90.11999511718784,95.81994628906227,2,0.05752695730308521,-1.0898791644378887,1036.27001953125,-3.4311284227123506,1037.6500244140623,4.437963883724617,1027.1099853515623,0.05752695730308521
7099,2019-06-06,1090.5400390625,1094.989990234375,1058.0400390625,1074.0999755859377,345700.0,0.020254679262939,1.9163378856853819,0.691048191781937,73.90960143024638,62.61498657061749,-45.952091169013556,-75.8670704268028,-57.63668861188444,-144.27428211371534,15.433950558015255,36.949951171875,23.90276190036559,68.2065307617188,2.102280315930102,134.3107812075076,35.15440553882445,101.25865598461314,-69.53688554687494,94.76353001338781,30.109105602972093,33.05212522289439,6,-38.0400390625,-57.875030517578125,-55.02253723144531,-110.45001220703136,87.8399658203125,3,0.03646818833487209,1.2490650937946974,1068.8900146484377,-1.0898791644378887,1036.27001953125,-3.4311284227123506,1037.6500244140623,0.03646818833487209
7100,2019-06-07,1099.1400146484377,1111.1099853515623,1094.5699462890623,1094.5699462890623,333700.0,0.007885978760881374,-6.238420855814227,0.27798362006878863,74.56127343738387,64.64523871505968,-49.694704832372054,-81.1735506352752,-64.50941449812785,-150.08064761544483,17.228851829656072,20.569946289062273,26.673189061141557,72.07350463867215,-1.7525804831752794,145.89958976051946,35.160462077748434,108.98654719959586,-70.73817746093778,85.74833659377472,19.57235020863294,36.91304256092367,6,-38.58001708984398,-58.4150085449221,-64.59748840332054,-118.32998657226597,80.85998535156227,4,0.04101384305356781,1.9163378856853819,1090.5400390625,1.2490650937946974,1068.8900146484377,-1.0898791644378887,1036.27001953125,0.04101384305356781
7101,2019-06-10,1111.22998046875,1119.760009765625,1096.72998046875,1105.050048828125,188100.0,0.01099947746345964,-1.0184014293203238,1.3522624071797362,77.78701627866224,66.46739014345604,-58.70228899344738,-89.1188208056717,-74.75953977260065,-159.31985468018377,18.83995662715925,23.030029296875,29.33627308482994,78.63147277832036,-3.0086968283656006,160.27164238500632,37.81138797497738,119.45155758166334,-72.90316550156263,90.34736927894662,19.12464368286207,40.82008480334298,6,-46.344970703125,-66.17996215820312,-76.12495422363281,-130.41995239257824,48.77001953125,0,0.028670919531997408,-6.238420855814227,1099.1400146484377,1.9163378856853819,1090.5400390625,1.2490650937946974,1068.8900146484377,0.028670919531997408
7102,2019-06-11,1095.3900146484377,1119.0,1092.969970703125,1114.22998046875,279700.0,-0.014254444263311239,-1.1984772175455056,-3.0485718800615915,65.67060176531075,67.49551560612208,-40.14728036380825,-67.87235535216314,-57.836770665097674,-140.74626630752073,20.28762650631954,26.030029296875,32.88757048717639,57.15000610351581,-25.518255935615116,139.81826814264673,15.81587508395046,98.48413712308127,-45.66255240946907,68.68014809701639,0.10091342473965881,41.33413101956544,6,-30.505004882812727,-50.33999633789085,-56.754989624023665,-114.57998657226597,67.45996093749977,1,0.04845758619748164,-1.0184014293203238,1111.22998046875,-6.238420855814227,1099.1400146484377,1.9163378856853819,1090.5400390625,0.04845758619748164
7103,2019-06-12,1106.77001953125,1109.02001953125,1090.280029296875,1095.9000244140623,213300.0,0.010388998192999432,1.4385160947018132,-0.5769646941433547,65.6193962872814,68.02226886302371,-43.70237768545121,-73.82499307355806,-68.15961942864351,-149.44801463942395,21.713740477268278,18.739990234375,34.457806868407715,62.68150939941415,-22.081348323956263,147.44436712278457,20.300080537728945,105.06293826109936,-47.238000638549465,78.95334348608611,13.24149224149403,42.38142886168522,6,-41.885009765625,-61.720001220703125,-68.74751281738281,-125.95999145507824,65.47998046875,2,0.03807477064321363,-1.1984772175455056,1095.3900146484377,-1.0184014293203238,1111.22998046875,-6.238420855814227,1099.1400146484377,0.03807477064321363
7104,2019-06-13,1113.949951171875,1120.0,1107.4599609375,1115.530029296875,200100.0,0.006487284181826647,1.384033418426549,-0.14536143834154694,69.85897232445993,69.49894430099894,-44.83338118940037,-74.12653512353313,-74.57272716947227,-153.9128427122995,23.08631507170104,13.22998046875,35.623361279607025,63.08194274902348,-21.234097764780927,147.3979832628279,20.92392249212139,105.23996300592569,-45.98601355696496,79.64315345879918,15.445356437915919,42.158020256902184,6,-40.38995361328125,-68.77993774414062,-77.8974609375,-133.13992309570324,61.2100830078125,3,0.045567585610309935,1.4385160947018132,1106.77001953125,-1.1984772175455056,1095.3900146484377,-1.0184014293203238,1111.22998046875,0.045567585610309935
7105,2019-06-14,1119.8699951171877,1121.3699951171877,1108.06005859375,1116.530029296875,192500.0,0.00531446133561464,3.1987407821011624,-2.1137978986404407,68.02111171278821,69.92668787511546,-40.467240589896164,-72.87233508650183,-79.75579173346773,-156.81437084473657,24.26090084865944,13.309936523437727,39.9573938429462,62.07548828125027,-20.941670514859425,145.09264707735986,20.566908883195538,103.58406767930512,-43.580287520663205,95.17529221913789,33.47425037194018,41.5085793980548,6,-43.489990234375,-74.0149841308596,-88.4624938964846,-139.05996704101597,51.44006347656227,4,0.052247144776391696,1.384033418426549,1113.949951171875,1.4385160947018132,1106.77001953125,-1.1984772175455056,1095.3900146484377,0.052247144776391696
7106,2019-06-17,1124.3599853515623,1127.5799560546875,1119.1300048828123,1124.0400390625,213500.0,0.0040093852446727585,1.5000270870578711,0.09579328240919407,69.14548214652774,70.68445234960853,-35.04979447792721,-69.8985757007249,-83.2853992178384,-158.31451547919573,25.58706955800727,8.449951171875227,42.390413071640296,59.551980590819994,-20.908680744879575,140.01264192651945,19.32164992297021,99.78231125866978,-39.95582600131843,91.36735381805863,29.425348949152564,40.23033066784974,6,-39.59503173828102,-75.39999389648415,-96.24749755859352,-137.02496337890614,48.57995605468773,0,0.049485943446342384,3.1987407821011624,1119.8699951171877,1.384033418426549,1113.949951171875,1.4385160947018132,1106.77001953125,0.049485943446342384
7107,2019-06-18,1126.0,1135.22998046875,1123.8699951171877,1128.550048828125,279500.0,0.0014586206106623756,-2.3362371836238744,-7.970240366278079,79.0854174810217,71.51765254040913,-25.28171411146286,-63.10429859789497,-84.17859843170709,-156.6092834048161,26.953970118611704,11.359985351562273,47.65895749232345,53.783496093750045,-19.96241670296604,127.52940889046613,16.91053969539189,90.6564524921082,-32.96068130886738,79.46609456046492,10.73006890990058,36.872956398358056,6,-29.364990234375,-73.21499633789062,-103.072509765625,-138.66497802734386,20.2099609375,1,0.030195381882770933,1.5000270870578711,1124.3599853515623,3.1987407821011624,1119.8699951171877,1.384033418426549,1113.949951171875,0.030195381882770933
7108,2019-06-19,1122.6500244140623,1132.97998046875,1105.719970703125,1124.1300048828123,276500.0,-0.0029751115328043864,1.8425554664527528,0.5803733843944471,74.97739657405367,71.6362964452766,-15.090888784772915,-55.478965940793614,-80.23493377620161,-149.89718494765555,27.899366287433253,27.260009765625,50.91920514352796,45.91351928710924,-28.595814205476927,120.4228527796954,8.65885254081627,83.16818603340221,-21.17257336740613,57.370545944916614,-14.280284655932789,37.25466674629308,6,-9.895019531249773,-69.8650207519529,-101.4375305175779,-130.2350158691405,23.530029296875227,2,0.03580808827119264,-2.3362371836238744,1126.0,1.5000270870578711,1124.3599853515623,3.1987407821011624,1119.8699951171877,0.03580808827119264
7109,2019-06-20,1128.199951171875,1135.3900146484375,1113.4000244140623,1124.97998046875,219200.0,0.004943594742011781,1.4988486613955037,-2.175684592543715,85.5375330323128,72.85588084471314,-16.468843162504072,-57.331307236571774,-84.72307141372721,-152.0883597074194,28.519132001552737,21.989990234375227,55.5802133254665,47.249951171874955,-28.95951907341714,123.45942141716705,9.145216049228793,85.35468629452112,-22.47998046875,75.76658972998104,-1.8457929595645766,38.10473512264606,6,-15.36492919921875,-75.33493041992188,-107.44744873046875,-132.43994140625,20.6199951171875,3,0.03904454062630447,1.8425554664527528,1122.6500244140623,-2.3362371836238744,1126.0,1.5000270870578711,1124.3599853515623,0.03904454062630447
7110,2019-06-21,1118.469970703125,1125.97998046875,1110.260009765625,1125.97998046875,267400.0,-0.008624340444832845,3.186404863300933,-2.3323223898703467,78.57448051852779,72.94337687136489,-4.1443813721341485,-43.229557697704195,-74.65981758607381,-139.20812458659952,29.157859739404824,17.93994140625,55.32287269720587,33.337469482421966,-41.37932346343132,108.05426242827536,-4.020926990504677,70.69586595534861,16.9200439453125,42.97263604833434,-37.937392047852526,37.358396472926685,6,-5.63494873046875,-65.60494995117188,-99.7724609375,-122.7099609375,25.72998046875,4,0.05068536926469669,1.4988486613955037,1128.199951171875,1.8425554664527528,1122.6500244140623,-2.3362371836238744,1126.0,0.05068536926469669
7111,2019-06-24,1110.949951171875,1121.989990234375,1103.2099609375,1121.989990234375,220300.0,-0.006723488093759555,2.402167182662539,1.4700432365657814,75.30496935002192,74.01386215855501,3.7232815173786094,-32.76136577900684,-67.1578319941882,-128.74934612901882,28.96773630653886,18.780029296875,52.25761794749815,22.879449462890534,-50.999594629476405,96.75849355525747,-14.060072583292822,59.81897150907389,24.4400634765625,24.05213584756789,-56.446310463202444,36.93952204618347,6,1.88507080078125,-55.919952392578125,-97.36492919921875,-111.48992919921886,12.090087890625,0,0.054331977204017834,3.186404863300933,1118.469970703125,1.4988486613955037,1128.199951171875,1.8425554664527528,1122.6500244140623,0.054331977204017834
7112,2019-06-25,1097.8299560546877,1109.4000244140623,1096.3599853515623,1109.1800537109377,261800.0,-0.011809708532186991,1.2120434026341473,1.0280849181777973,61.299384404794395,73.53386083827867,19.2501375664674,-16.826850848560525,-53.94209382483018,-112.80363306786921,27.83690874427821,14.589965820312727,47.82217464383507,7.424957275390852,-64.4644695647662,79.3143841155478,-28.519756144687562,43.36967069546927,36.2728564453123,3.7662557000518104,-71.22836935133166,35.944713420078486,6,18.045043945312273,-42.79995727539085,-85.58242797851585,-98.36993408203159,4.989990234374545,1,0.06841677523674772,2.402167182662539,1110.949951171875,3.186404863300933,1118.469970703125,1.4988486613955037,1128.199951171875,0.06841677523674772
7113,2019-06-26,1086.5999755859377,1099.81005859375,1079.010009765625,1096.0999755859377,244300.0,-0.010229253088618218,1.4586104898637122,0.8369972036997204,48.325369277943025,71.14123827755458,30.52851144827173,-0.9964735978703629,-42.88318764929522,-98.82558391167902,27.91164510802141,20.800048828125,40.853772717152424,-6.758020019530932,-72.35085863758968,58.83481859852782,-39.55443932856042,26.038399289498557,45.2382672851561,13.462158855943157,-56.59328855647934,32.796419309029424,6,20.600036621093523,-28.544982910156477,-77.89495849609398,-87.13995361328159,9.52001953125,2,0.05485918156717995,1.2120434026341473,1097.8299560546877,2.402167182662539,1110.949951171875,3.186404863300933,1118.469970703125,0.05485918156717995
7114,2019-06-27,1084.0799560546877,1092.5,1077.3599853515623,1090.6700439453123,204700.0,-0.0023191787114582585,1.9541491996951663,0.6936934621710048,43.25023142626417,68.38891824571857,31.699421829616995,4.826023882076015,-40.47033867642108,-93.85608942988551,27.891509976959384,15.140014648437727,39.189491109753135,-11.217535400390489,-73.00974741019354,50.57467660941256,-42.1136414052919,19.678570604510924,43.53202816796852,13.821413776222013,-52.0080189316906,30.896106004901473,6,22.295043945312273,-11.379943847656477,-70.86242675781273,-84.61993408203159,-21.159912109375455,3,0.057283687710869335,1.4586104898637122,1086.5999755859377,1.2120434026341473,1097.8299560546877,2.402167182662539,1110.949951171875,0.057283687710869335
7115,2019-06-28,1099.469970703125,1102.2900390625,1085.22998046875,1094.9300537109377,360700.0,0.014196383359440068,2.35166376881108,-0.6889008261401234,44.8807140154655,65.69283289782277,14.65218143981997,-5.127920243327253,-55.46142958399855,-106.68194973506911,29.036593697762925,18.210083007812273,37.02163686987069,0.554479980468841,-52.24682219548072,53.3557821564184,-25.846171107506052,26.955131068443734,23.11681363242178,49.54062947028135,-12.642689232897872,26.400651087974833,6,6.905029296875,-26.76995849609375,-85.01248168945312,-100.00994873046886,-17.2099609375,4,0.04488524189012422,1.9541491996951663,1084.0799560546877,1.4586104898637122,1086.5999755859377,1.2120434026341473,1097.8299560546877,0.04488524189012422
7116,2019-07-01,1098.7900390625,1116.8299560546877,1091.8199462890623,1109.0,200900.0,-0.0006184176546361053,-1.0712097776969023,-2.2489311930306846,51.705130512610374,62.65057879022151,12.65431504074877,0.3871727925163668,-54.17850819440582,-103.39439028564516,29.823370766203677,25.010009765625455,33.161575939044724,-3.1824523925781705,-47.436614221388254,41.07170943623191,-25.309533306983212,18.94462852182687,19.274065374648217,54.29457719166935,-6.775008438647667,22.12708091440507,7,7.5849609375,-26.09002685546875,-84.45504760742188,-99.33001708984386,-24.02001953125,0,0.041327196730067906,2.35166376881108,1099.469970703125,1.9541491996951663,1084.0799560546877,1.4586104898637122,1086.5999755859377,0.041327196730067906
7117,2019-07-02,1115.47998046875,1117.4100341796877,1100.1400146484377,1102.7900390625,175300.0,0.015189381786250955,1.0870052663410894,-1.2428981348637016,54.14721473077281,60.33611414096808,-6.352897728633025,-10.608178287387773,-69.7415422609165,-117.52386839430949,30.66002041227013,18.619995117187727,29.784876832791497,9.546990966796784,-22.42165496546886,41.51563689906243,-6.437331999336038,25.531313932929606,-38.11999511718773,95.18089548599418,34.87093380579172,15.984322966132872,7,-9.10498046875,-42.77996826171875,-101.12496948242188,-111.68997192382824,-27.309936523437727,1,0.006777404100585471,-1.0712097776969023,1098.7900390625,2.35166376881108,1099.469970703125,1.9541491996951663,1084.0799560546877,0.006777404100585471
7118,2019-07-03,1130.3800048828125,1135.3399658203125,1116.6600341796877,1119.7099609375,107500.0,0.013357500515429388,-1.2277931852758033,0.8408268882988957,57.28735667034477,57.19720565630497,-22.396326008367623,-21.782108234072666,-83.72319553953093,-129.6759063001076,31.138693079093194,19.8599853515625,25.901205000659957,21.37251586914067,-7.24803862587396,49.9930703641553,7.062238621633242,35.6827931166481,-52.219018554687636,91.44539046512219,32.19375321881863,14.310277247507347,7,-24.030029296875,-57.67999267578125,-104.42001342773438,-120.44503784179676,-41.71997070312477,2,-0.02438123327969466,1.0870052663410894,1115.47998046875,-1.0712097776969023,1098.7900390625,2.35166376881108,1099.469970703125,-0.02438123327969466
7119,2019-07-05,1130.31005859375,1136.050048828125,1124.06005859375,1129.6500244140625,129800.0,-6.187856186445906e-05,-1.025342034992216,0.06185861867771053,54.88402266437775,54.56493256139941,-24.58048413168649,-19.584007343781195,-82.55040729888424,-127.05130710041169,30.934020059749244,11.989990234375,20.088056551940554,19.31406860351558,-9.43005373736014,48.0581909443913,4.942007433077606,33.68612977395355,-49.86191308593766,88.70526856873832,32.593320832896026,14.372061170437869,7,-23.60504150390625,-57.280029296875,-104.35006713867188,-117.58508300781227,-57.65002441406227,4,-0.03024839354176767,-1.2277931852758033,1130.3800048828125,1.0870052663410894,1115.47998046875,-1.0712097776969023,1098.7900390625,-0.03024839354176767
7120,2019-07-08,1144.219970703125,1145.510009765625,1129.5799560546875,1131.7900390625,163500.0,0.012306280036719075,1.1225907190839446,18.832254484926946,58.53828011591997,52.70196709094364,-38.502594358223405,-31.561661468576858,-95.16504537040396,-138.34748809121902,30.438980759460787,15.9300537109375,15.93574212587555,30.969982910156205,-0.7731483805491735,62.71311420086158,15.098417264803402,46.84154855550901,-60.4357109960938,97.59724802139014,44.04693677704596,15.871565645352709,7,-32.78497314453125,-66.4599609375,-117.177490234375,-122.50997924804676,-62.93994140625,0,-0.07105270738095382,-1.025342034992216,1130.31005859375,-1.2277931852758033,1130.3800048828125,1.0870052663410894,1115.47998046875,-0.07105270738095382
7121,2019-07-09,1143.0899658203125,1155.0699462890625,1139.8499755859375,1143.3800048828125,181000.0,-0.0009875766126665741,-3.4962856112513525,-0.02333392257380237,57.3797452740976,52.26645163197732,-36.13395361751827,-29.431365526764694,-92.44250011595932,-134.59113216325704,29.82442064812475,15.219970703125,9.63683080765827,28.246978759765625,-6.155641245762126,62.649598765293376,11.04566875700175,45.4482887625295,-54.36764610859382,78.19043259123607,26.765017730322796,17.201310002763893,7,-26.875,-51.9949951171875,-116.0474853515625,-117.12997436523438,-83.40991210937477,1,-0.05321537050763481,1.1225907190839446,1144.219970703125,-1.025342034992216,1130.31005859375,-1.2277931852758033,1130.3800048828125,-0.05321537050763481
7122,2019-07-10,1148.469970703125,1152.9000244140625,1139.72998046875,1147.1199951171875,155700.0,0.0047065454545842655,1.579811336545474,-4.654461279461279,60.95739753973109,53.67001032773155,-37.520986765409134,-32.2861893851682,-95.77838316550242,-137.50399210781256,29.36928818203629,13.1700439453125,5.227774965053641,30.97298583984366,-5.252326790113784,67.1982984698011,12.860329524864937,49.08564215482238,-53.11288833367189,82.816998989366,30.815784134694212,18.112656314978704,7,-32.2550048828125,-55.239990234375,-119.91499328613281,-122.50997924804688,-64.929931640625,2,-0.06417229274767533,-3.4962856112513525,1143.0899658203125,1.1225907190839446,1144.219970703125,-1.025342034992216,1130.31005859375,-0.06417229274767533
7123,2019-07-11,1148.9100341796875,1154.6099853515625,1144.2900390625,1148.969970703125,190500.0,0.0003831736900294924,-1.219360766555096,-0.04439822768785604,59.18734478549671,55.440800700979615,-31.506062283578558,-30.996568356010584,-94.31437007919453,-135.6854585345434,29.051562242289563,10.3199462890625,1.673949126631669,29.30604858398442,-9.126998865746828,67.73909603371567,10.089524859118683,48.52257230885016,-47.58166541827336,80.13565166730307,29.854210966846978,19.216523724865663,7,-28.76007080078125,-50.40008544921875,-113.03254699707031,-122.95004272460938,-57.1700439453125,3,-0.05286749042778016,1.579811336545474,1148.469970703125,-3.4962856112513525,1143.0899658203125,1.1225907190839446,1144.219970703125,-0.05286749042778016
7124,2019-07-12,1164.7099609375,1166.9000244140625,1147.1800537109375,1147.1800537109375,142800.0,0.013752100937210132,-1.2498659517426274,-292.4745417515275,69.46458741845186,58.172342190200325,-38.73972759383878,-45.11159538294214,-107.84519547687341,-149.0629634523507,28.575691778117925,19.719970703125,2.418516759584236,42.56797485351558,-0.6937083850145882,85.82965809204575,20.937133234250496,64.19881647278066,-58.007434423321,94.13167345924128,41.152500987983814,21.630841619265134,7,-35.3499755859375,-52.23992919921875,-128.8324737548828,-138.74996948242188,-69.2099609375,4,-0.06529516300916505,-1.219360766555096,1148.9100341796875,1.579811336545474,1148.469970703125,-3.4962856112513525,1143.0899658203125,-0.06529516300916505
7125,2019-07-15,1178.3800048828125,1179.9100341796875,1163.719970703125,1169.3299560546875,179700.0,0.011736865317361289,1.6738100518113823,0.5162633613035758,76.98717541588304,60.98145829056396,-44.744624520829575,-57.101065698250295,-119.50505654742778,-160.27771584817629,28.168103541369877,16.1900634765625,6.771291929492236,53.31251831054692,3.3096665448779277,103.31537007621591,28.31109242771231,78.31394419338153,-64.45377862064743,96.19206756695175,37.91989202539861,25.001425882834532,7,-38.35498046875,-49.7449951171875,-135.79750061035156,-145.71499633789062,-87.27001953125023,0,-0.08971636506479796,-1.2498659517426274,1164.7099609375,-1.219360766555096,1148.9100341796875,1.579811336545474,1148.469970703125,-0.08971636506479796
7126,2019-07-16,1180.0,1186.5999755859375,1169.6700439453125,1179.6099853515625,201500.0,0.001374764600956313,1.49153410162671,0.04309530874855,86.22065674648653,64.5451740700877,-37.58612649792826,-57.27546599388597,-118.89566400623175,-159.17159918495747,27.644082677297533,16.929931640625,12.643284288682935,52.1505126953125,-3.5529210821100605,107.85394647273506,24.29879580660122,80.00222958402378,-56.83604062938184,85.91854859503229,19.89450776239795,27.851716888711337,7,-28.3699951171875,-48.02001953125,-129.3574981689453,-139.27499389648438,-92.030029296875,1,-0.08366099212129241,1.6738100518113823,1178.3800048828125,-1.2498659517426274,1164.7099609375,-1.219360766555096,1148.9100341796875,-0.08366099212129241
7127,2019-07-17,1160.0,1182.6199951171875,1158.550048828125,1182.6199951171875,221100.0,-0.016949152542372836,1.128200838626466,-57.997809076682316,80.03278521488697,67.07244390837016,-11.853343716022664,-36.46736965646596,-96.76438136218349,-136.61921460465783,26.635342773919433,24.0699462890625,17.253257317056296,30.450512695312455,-27.061187537836304,87.96221292846121,1.6946625787379617,59.20636281188695,-26.686278034930638,37.130665343346706,-34.07389256862952,28.755850116574415,7,-4.66998291015625,-28.02001953125,-105.03248596191406,-114.94998168945312,-78.449951171875,2,-0.08648271231815718,1.49153410162671,1180.0,1.6738100518113823,1178.3800048828125,-1.2498659517426274,1164.7099609375,-0.08648271231815718
7128,2019-07-18,1162.8499755859375,1163.1300048828125,1123.1400146484377,1152.0,319500.0,0.0024568755051186386,6.009617956371455,-0.47966303837498586,82.14321294646945,70.10124282860258,-10.742806732019972,-38.10490586216997,-96.91341852871369,-136.5220855670916,25.920141174528545,39.98999023437477,21.551161491065386,31.29049072265616,-27.988683805459914,90.56966525077223,1.6509034585981226,60.930077986714196,23.75,62.574827262514674,-15.231982659528313,29.639587264058072,7,-7.97998046875,-30.8699951171875,-107.88246154785156,-117.79995727539062,-97.5699462890625,3,-0.06820306848566149,1.128200838626466,1160.0,1.49153410162671,1180.0,1.6738100518113823,1178.3800048828125,-0.06820306848566149
7129,2019-07-19,1172.25,1181.02001953125,1161.72998046875,1166.27001953125,205700.0,0.008083608901763961,-1.5617482086697143,0.5511515137877885,81.22539787617812,72.62203369085347,-15.162515293593515,-46.41534243971182,-103.13294549440934,-143.61533402786426,25.309255162783227,19.2900390625,24.96637663761294,38.48801269531259,-23.478037000630593,100.45406239125577,7.504987847340999,69.47103754328418,13.080776367187582,77.38735515442492,-3.8299097877154367,30.9830248479716,7,-17.3800048828125,-40.27001953125,-117.28248596191406,-127.19998168945312,-105.2900390625,4,-0.06867989743282155,6.009617956371455,1162.8499755859375,1.128200838626466,1160.0,1.49153410162671,1180.0,-0.06867989743282155
7130,2019-07-22,1175.1600341796875,1179.300048828125,1166.1300048828125,1172.47998046875,177400.0,0.0024824347875347375,1.4032744890571922,0.44817098064832206,82.15040037493718,75.37432870205788,-14.776011028012817,-47.28485758131637,-102.72698609252689,-143.80988946441676,24.84365649551504,13.1700439453125,27.216693194391837,38.563543701171966,-25.604448146451205,102.73153554879514,6.479547777360494,70.64753962498344,8.926926953125076,81.97297754797403,-2.5403647364675948,32.083995923811585,7,-20.2900390625,-43.1800537109375,-115.79502868652344,-129.99002075195312,-110.3699951171875,0,-0.06778654129034745,-1.5617482086697143,1172.25,6.009617956371455,1162.8499755859375,1.128200838626466,1160.0,-0.06778654129034745
7131,2019-07-23,1171.31005859375,1176.4000244140625,1157.030029296875,1175.2900390625,180100.0,-0.0032761287603053635,5.248434731246308,-1.4850375768617627,76.35236200963841,77.08488030982535,-7.2661585649602785,-40.77136473565133,-95.41198135571904,-137.67100582964667,24.59220559022136,19.3699951171875,30.066112122589857,31.695562744140716,-33.068613186415405,96.45973867469684,-0.6865252211373445,64.07765070941878,11.557963609375065,80.98530558633988,-2.0886646420589727,32.382087965278025,7,-16.4400634765625,-39.330078125,-110.19255065917969,-125.45504760742188,-73.6201171875,1,-0.06847040427406059,1.4032744890571922,1175.1600341796875,-1.5617482086697143,1172.25,6.009617956371455,1162.8499755859375,-0.06847040427406059
7132,2019-07-24,1172.93994140625,1175.0899658203125,1162.3399658203125,1171.300048828125,162400.0,0.001391504154294454,3.2929716399506783,-0.41203533308796464,72.96569877046751,78.61580853037768,-5.65458754446081,-38.45741078631136,-92.9052035798777,-136.82518305724852,24.705793643249862,12.75,31.598615806158932,29.5699462890625,-33.68551714800083,92.82540972612583,-2.0577854294690496,61.19767800759405,8.733520645781255,86.03994913034396,3.858642493577534,31.62773171853166,7,-18.0699462890625,-40.9599609375,-106.07746887207031,-123.97994995117188,-59.22998046875,2,-0.07244187677781144,5.248434731246308,1171.31005859375,1.4032744890571922,1175.1600341796875,-1.5617482086697143,1172.25,-0.07244187677781144
7133,2019-07-25,1146.2099609375,1171.9100341796875,1142.1099853515625,1167.43994140625,311700.0,-0.022788873944136645,-1.0251524327014807,-12.945958016971863,56.662724508628415,77.19337931817508,23.079126079967637,-7.412674327773857,-62.49728048493489,-107.80775751178885,25.373840349543702,30.8299560546875,32.92166462548562,-0.140533447265625,-57.47338915134969,57.19232225681844,-28.80696129930766,28.52589440477641,34.29283216645945,10.53706498175692,-67.89354432861961,28.666427852042077,7,8.6600341796875,-14.22998046875,-71.49995422363281,-93.42495727539062,-44.52001953125,3,-0.05641192653437488,3.2929716399506783,1172.93994140625,5.248434731246308,1171.31005859375,1.4032744890571922,1175.1600341796875,-0.05641192653437488
7134,2019-07-26,1146.1800537109375,1149.9100341796875,1142.489990234375,1146.0,233900.0,-2.609227591954255e-05,-1.0611023515250158,-0.00848110582120104,50.92947949842723,74.2980797717911,22.578520207751808,-2.626503524704958,-58.345145051151576,-105.57721058455036,26.15808323955265,7.4200439453125,33.42182675012873,-3.275445556640534,-52.57176895918724,46.02087784590617,-27.923607257913773,21.372716144632705,33.17548382391146,10.943967229149775,-62.374539182680365,24.64816170127335,7,8.68994140625,-14.2000732421875,-63.41004943847656,-93.39505004882812,-43.35009765624977,4,-0.07058230000787047,-1.0251524327014807,1146.2099609375,3.2929716399506783,1172.93994140625,5.248434731246308,1171.31005859375,-0.07058230000787047
7135,2019-07-29,1148.8199462890625,1150.97998046875,1139.719970703125,1143.1400146484375,191900.0,0.002303209316527388,1.252001953125,31.545762711864406,52.67882008647099,70.57120903178937,17.10315280568466,-1.4542121556678467,-56.84321256675412,-105.90723779758537,26.54188049667775,11.260009765625,34.37231568999118,-3.103051757812409,-46.44547169121074,40.23936817558592,-24.77426172451169,18.56815820888687,29.41128078805832,24.80905741755773,-45.91476510728641,21.671209966699166,7,4.06005859375,-16.8399658203125,-65.96992492675781,-95.95492553710938,-26.0999755859375,0,-0.07125571384444362,-1.0611023515250158,1146.1800537109375,-1.0251524327014807,1146.2099609375,3.2929716399506783,1172.93994140625,-0.07125571384444362
7136,2019-07-30,1144.199951171875,1147.510009765625,1139.5899658203125,1146.780029296875,170400.0,-0.004021513668970522,2.9207759245830314,-0.45424457339350954,47.989437939271596,67.01083711227655,18.0042007609577,7.106568108235933,-48.13833595649612,-99.06382152039942,26.399766386852452,9.22998046875,32.44888417109905,-9.993542480468705,-45.701765339175836,25.714680378238427,-27.847653909822156,7.860568948884747,32.9294516566722,12.985874229753522,-53.88633827356033,17.85411142935353,7,7.88006591796875,-12.219970703125,-61.34992980957031,-91.33493041992188,-9.659912109375,1,-0.0694021285598242,1.252001953125,1148.8199462890625,-1.0611023515250158,1146.1800537109375,-1.0251524327014807,1146.2099609375,-0.0694021285598242
7137,2019-07-31,1123.0400390625,1142.4300537109375,1108.3299560546877,1142.4200439453125,275000.0,-0.018493194382418254,2.5154695611137097,7.51140234670704,39.80770322120189,62.30689158724681,37.29160599318243,30.42163393803321,-22.85339127315069,-75.68803057440641,26.580516536045494,35.86999511718727,27.424694775926355,-31.53145751953116,-65.6382881651482,2.5753731260858785,-48.58487284233979,-14.478042196722527,53.0095760024451,23.136308481552884,-40.32078862627186,17.053415322808526,7,21.63494873046875,8.93994140625,-39.10752868652344,-70.17501831054688,20.2999267578125,2,-0.02257274609497628,2.9207759245830314,1144.199951171875,1.252001953125,1148.8199462890625,-1.0611023515250158,1146.1800537109375,-0.02257274609497628
7138,2019-08-01,1102.8199462890623,1124.43994140625,1094.5400390625,1124.1700439453123,328100.0,-0.018004783507378108,1.7318455069650673,1.1016559482492552,26.437161954281805,56.21930981814722,53.75372446838696,51.09057122776494,-0.4125630499104318,-53.431768445683474,26.3220870745113,29.89990234375,20.405009949841315,-50.37354736328143,-90.32240244174272,-10.42469228482014,-70.34797490251208,-30.399119824050786,70.52088241547244,14.670297346632927,-43.051623847148704,19.974427539230632,8,34.10009765625023,29.160034179687727,-17.367446899413835,-49.95492553710915,24.369995117187727,3,0.009874698662353909,2.5154695611137097,1123.0400390625,2.9207759245830314,1144.199951171875,1.252001953125,1148.8199462890625,0.009874698662353909
7139,2019-08-02,1096.1199951171877,1101.81005859375,1086.8299560546877,1097.3399658203123,250700.0,-0.006075290163566227,1.9487937331795016,0.0571412235562966,16.926559306761035,48.97221636612765,54.220875682604856,58.07530708921672,8.09951565807637,-44.62739356652787,26.116306961553104,15.989990234374545,14.789902099694928,-55.36399536132785,-101.83042233101605,-8.897568391639652,-78.59720884617195,-32.13078187648375,72.49278620882501,14.481738935181976,-36.78877845692091,23.23321348484409,8,35.49499511718727,35.85998535156227,-13.492492675781477,-43.2549743652346,56.43005371093727,4,0.005081511434764652,1.7318455069650673,1102.8199462890623,2.5154695611137097,1123.0400390625,2.9207759245830314,1144.199951171875,0.005081511434764652
7140,2019-08-05,1062.9200439453123,1084.6099853515623,1054.6199951171877,1082.3499755859377,391500.0,-0.030288610115470016,1.5043884239390914,15.926555933566446,12.459832307467096,41.873046399219724,78.0310521592487,89.45877599434993,43.05686110130341,-9.590034643334093,25.914981826366578,41.5,7.337800972453806,-84.49895019531277,-145.57040912579214,-23.427491264833407,-115.03467966055246,-53.96322073007309,99.15011135899454,8.935350973447372,-36.384648027582344,30.53572946523971,8,51.93493652343773,57.68994140625023,26.617462158203352,-10.055023193359148,94.00000000000023,0,0.037547426390831085,1.9487937331795016,1096.1199951171877,1.7318455069650673,1102.8199462890623,2.5154695611137097,1123.0400390625,0.037547426390831085
7141,2019-08-06,1082.260009765625,1084.8699951171877,1054.4599609375,1062.5899658203123,232600.0,0.018195127592596005,1.4435529355219723,-1.0123578563799591,24.967729255925548,36.53993867538173,49.98767855086567,68.85832108212117,25.175282775695905,-27.115400601195688,25.402232556374095,30.410034179687727,-0.6038965043317148,-62.117486572265534,-129.7980416378232,5.563068493292121,-95.95776410504436,-28.277209039486706,69.06512951997001,31.601704569895826,-14.144709690076017,33.840277532778835,8,30.92498779296875,38.26995849609375,7.277496337890625,-29.394989013671875,46.8099365234375,1,0.03738469551902046,1.5043884239390914,1062.9200439453123,1.9487937331795016,1096.1199951171877,1.7318455069650673,1102.8199462890623,0.03738469551902046
7142,2019-08-07,1074.77001953125,1078.5,1057.06005859375,1076.800048828125,196600.0,-0.006920693887596419,6.896947079717639,-0.10320410582299415,22.461167838749574,32.73976571206186,47.03394545842525,74.35607000227378,34.10054241071657,-18.027707868076277,24.86945927131714,25.199951171875,-9.88448673234916,-65.92247924804678,-140.35364367070315,8.508685174609582,-103.13806145937497,-28.7068970367186,64.93129835257355,29.02266970883135,-13.992156466719422,37.21558221132817,8,27.949951171875,45.75994873046875,14.767486572265625,-21.904998779296875,74.489990234375,2,0.05561191552153466,1.4435529355219723,1082.260009765625,1.5043884239390914,1062.9200439453123,1.9487937331795016,1096.1199951171877,0.05561191552153466
7143,2019-08-08,1088.1700439453123,1094.56005859375,1077.6600341796877,1077.6600341796877,198900.0,0.012467806293951611,-2.215986434063605,-5.177269993986547,24.3532869784611,29.78685543206562,27.41850147115838,59.20785782199937,23.081903148479114,-29.949210951405576,23.949149546622216,19.7900390625,-18.030544704747854,-49.48545532226581,-127.38093817255958,28.410027528027967,-88.4331967474127,-10.53771389711892,41.30231110495242,71.1932702917302,31.182708397493258,38.947741425146894,8,14.549926757812727,32.35992431640648,1.3674621582033524,-35.30502319335915,42.48999023437523,3,0.05069972490234531,6.896947079717639,1074.77001953125,1.4435529355219723,1082.260009765625,1.5043884239390914,1062.9200439453123,0.05069972490234531
7144,2019-08-09,1088.6600341796877,1107.989990234375,1084.3699951171877,1087.1300048828123,204100.0,0.00045028829556725825,-5.70066142604878,0.145578294501664,23.21973327367131,26.513623563976772,20.016159284567266,55.57777204390186,24.455867698861084,-28.997108066093688,22.365817282162652,23.619995117187273,-26.204136560883626,-45.192968749999864,-124.93074532879632,34.54480782879659,-85.06185703939809,-5.324080460601635,31.810833577045287,63.88950966665037,27.981229946368934,39.86888828939828,8,12.324951171874773,31.869934082031023,0.8649597167966476,-35.7950134277346,67.33996582031227,4,0.0353920471192779,-2.215986434063605,1088.1700439453123,6.896947079717639,1074.77001953125,1.4435529355219723,1082.260009765625,0.0353920471192779
7145,2019-08-12,1072.6600341796877,1085.760009765625,1065.3499755859377,1085.4599609375,275100.0,-0.014696966452025673,2.0462682080292627,-8.365805010369154,21.595079776484027,23.58091710144482,26.90624569809279,66.66958403257718,42.75841893265374,-11.665188221714288,20.543800311411363,23.31005859375,-31.76389482541299,-55.90697021484357,-137.21745601037355,25.403515580686417,-96.56221311260856,-15.251727317078576,39.88952475873725,33.99974459429302,3.636703817428966,40.655242897764964,8,25.784973144531023,47.86993408203102,17.207489013671648,-19.464996337890852,89.86999511718727,0,0.07447841077581763,-5.70066142604878,1088.6600341796877,-2.215986434063605,1088.1700439453123,6.896947079717639,1074.77001953125,0.07447841077581763
7146,2019-08-13,1081.280029296875,1085.6400146484377,1032.5999755859377,1050.0,432500.0,0.008036092370850234,1.65200195312497,-2.4437662721611773,24.629071496148185,21.89440246532774,9.41225618741828,52.99142583853927,36.248824816457955,-19.210716831582886,18.751426559920294,53.0400390625,-36.789115540297416,-42.35097656249991,-122.49236487433132,37.7904117493315,-82.42167071841573,-2.2802824065840923,26.7099609375,64.57095669492132,39.54664773303811,40.07069415591572,8,-2.76007080078125,28.3199462890625,13.317474365234375,-23.355010986328125,76.510009765625,1,0.06995414009229783,2.0462682080292627,1072.6600341796877,-5.70066142604878,1088.6600341796877,-2.215986434063605,1088.1700439453123,0.06995414009229783
7147,2019-08-14,1059.6800537109377,1075.3199462890623,1058.9100341796877,1070.06005859375,386300.0,-0.019976301236214522,-1.7533308072791611,-0.3318412775223736,25.34895932951966,21.77349106257639,23.556687863255092,70.2943565317562,59.796208185377054,3.6654996581980868,17.629413756825624,22.369995117187273,-43.38035907447215,-58.93495483398419,-141.99658830711905,24.12667863915067,-100.46577157055162,-17.404138097416762,37.75533447265616,35.91997992211735,8.688743393945394,41.530816736567395,8,10.614929199218523,49.91992187499977,43.97491455078102,3.0249328613278976,99.68994140624977,2,0.06548192762062977,1.65200195312497,1081.280029296875,2.0462682080292627,1072.6600341796877,-5.70066142604878,1088.6600341796877,0.06548192762062977
7148,2019-08-15,1083.5400390625,1087.6199951171877,1053.449951171875,1062.47998046875,375900.0,0.02251621635040313,1.33881438776787,-2.0289064245646253,34.288125286667224,23.702553949232634,-3.7165988332853885,42.359830627972315,37.149436232242806,-18.999503643075514,18.227628301007194,34.17004394531273,-49.08678043061809,-31.10947265625009,-112.8412340671714,50.62228875467122,-71.97535336171086,9.756408049210677,4.818391357422115,67.56871412495234,36.69605395558687,40.86588070546069,8,-13.24505615234375,26.0599365234375,21.18243408203125,-20.835052490234375,63.719970703125,3,0.06065301542524182,-1.7533308072791611,1059.6800537109377,1.65200195312497,1081.280029296875,2.0462682080292627,1072.6600341796877,0.06065301542524182
7149,2019-08-16,1091.739990234375,1097.31005859375,1080.0,1086.219970703125,262100.0,0.007567741731971278,1.078018757327081,0.26210846027219403,36.07125005734153,26.326044810329794,-14.084307455033013,29.322386079739772,29.58504466111026,-25.967811315392737,18.09214805864684,17.31005859375,-52.16399469528005,-18.884020996093795,-96.49753142010695,58.72948942791936,-57.69077620810049,19.922734215912897,-59.14001464843727,91.39227134246985,57.2842876789131,38.80675521200658,8,-21.44500732421875,17.8599853515625,17.5899658203125,-29.035003662109375,4.890014648437273,4,0.035649554191888866,1.33881438776787,1083.5400390625,-1.7533308072791611,1059.6800537109377,1.65200195312497,1081.280029296875,0.035649554191888866
7150,2019-08-19,1095.5,1105.93994140625,1088.3399658203123,1099.7099609375,218300.0,0.0034440524293863906,1.1115846514352938,-0.762671384343211,38.066065448036305,27.7814154983421,-14.233663403641685,20.330823878992987,26.24014466599374,-28.55585615990549,17.814107223933917,17.599975585937727,-51.63724041675664,-11.14100952148442,-82.75381660444168,60.47179756147284,-46.94741306296305,24.66539401999421,-61.60582275390607,85.7650037200337,46.96168655432491,35.80640354147863,8,-25.20501708984375,14.0999755859375,25.415008544921875,-26.879974365234375,-2.43994140625,0,0.05522592423550887,1.078018757327081,1091.739990234375,1.33881438776787,1083.5400390625,-1.7533308072791611,1059.6800537109377,0.05522592423550887
7151,2019-08-20,1091.1099853515623,1109.6500244140623,1090.780029296875,1099.3499755859377,213100.0,-0.004007315973014847,-3.240494870247384,1.9572604964046545,41.47485683928514,29.894047609512718,-9.450032844501948,19.39897702031294,30.613060031195573,-23.038961107218483,17.921058326107637,18.869995117187273,-49.499562175415804,-11.521020507812636,-76.56739485295816,53.52535383733289,-44.0442076803854,21.002166664760125,-54.33397753906206,67.0106496434551,25.142210363253014,32.52318717257281,8,-19.984985351562273,18.489990234375227,43.22003173828148,-15.984954833984148,-5.420043945312273,1,0.06545631962326937,1.1115846514352938,1095.5,1.078018757327081,1091.739990234375,1.33881438776787,1083.5400390625,0.06545631962326937
7152,2019-08-21,1087.969970703125,1102.31005859375,1084.760009765625,1099.280029296875,249900.0,-0.0028778168017824513,1.020717377860235,1.3725815531390906,45.637231520698386,32.25893033642797,-4.739058572025442,16.703247571554357,34.20978316999026,-19.081462437300615,18.104393576522842,17.550048828125,-42.586612912529745,-10.41253662109375,-66.62267077281786,45.797597530630355,-38.5176036969558,17.692530454768303,-46.82152189453109,61.42344224800249,15.448942563481253,28.105067075862095,8,-16.844970703125,19.6400146484375,53.83502197265625,-9.499969482421875,-2.3199462890627274,2,0.06417462819700082,-3.240494870247384,1091.1099853515623,1.1115846514352938,1095.5,1.078018757327081,1091.739990234375,0.06417462819700082
7153,2019-08-22,1081.550048828125,1092.9200439453123,1074.3199462890623,1086.0400390625,205300.0,-0.005900826353553712,1.038366866438407,0.39699089064456244,45.712446503019905,34.758120695244486,0.7186360166626855,19.00503386235073,40.65436212245527,-11.962344629694371,19.38422034228776,18.60009765625,-39.440553786388136,-13.599462890625091,-65.49981729490719,38.30089151365701,-39.54964009276614,12.350714311515958,-36.29150548320308,20.46443971474441,-28.275328806444985,25.950177202141038,8,-10.425048828125,25.25994873046875,62.104949951171875,-3.080047607421875,3.0699462890627274,3,0.07195223778444793,1.020717377860235,1087.969970703125,-3.240494870247384,1091.1099853515623,1.1115846514352938,1095.5,0.07195223778444793
7154,2019-08-23,1065.280029296875,1088.25,1062.18994140625,1079.43994140625,300900.0,-0.015043242380580302,-1.562433233709025,3.1536621173400032,50.77133858544179,37.999927229573125,14.889189938865684,30.465448349822054,56.52902198851598,4.7234426128279665,20.863719840332013,26.06005859375,-35.335358196443394,-25.82448120117192,-73.40964321015895,21.760680807815106,-49.617062205665434,-2.031900196678407,-16.157997087804688,6.510919692484207,-45.31141947328061,23.79258100449348,8,5.844970703125,41.52996826171875,78.14495849609375,13.189971923828125,18.390014648437273,4,0.07695627273033545,1.038366866438407,1081.550048828125,1.020717377860235,1087.969970703125,-3.240494870247384,1091.1099853515623,0.07695627273033545
7155,2019-08-26,1066.9599609375,1073.31005859375,1059.9200439453123,1072.0999755859377,164500.0,0.0015769859515097906,2.542247267208172,0.3629976378903245,44.346708282966766,40.190775761441856,13.762998901610445,23.545517914731818,54.27425026568744,3.4165842023226105,22.577115023866252,13.390014648437727,-32.33297675413951,-20.05155029296884,-60.24185074914499,20.138750163207305,-40.1467005210568,0.04359993511911853,-14.206249196130102,14.156283444775465,-38.562225079724854,20.09515022808807,8,14.59002685546875,38.99005126953125,76.46502685546875,11.510040283203125,-14.099975585937727,0,0.02780802001158711,-1.562433233709025,1065.280029296875,1.038366866438407,1081.550048828125,1.020717377860235,1087.969970703125,0.02780802001158711
7156,2019-08-27,1064.7900390625,1078.8399658203123,1061.469970703125,1071.47998046875,312400.0,-0.0020337425530883024,-1.606135531135497,1.3015413114208463,46.161538764909025,42.50328458759623,14.916451854733623,20.512922970146064,55.68751746856515,6.0280312338927615,24.28821084776433,17.369995117187273,-29.23612299476781,-18.2509765625,-49.304294535635336,12.802341410635336,-33.77763554906778,-2.7243175759322185,-8.622548560768564,11.488543133511774,-42.40034427130171,15.526658986567675,8,16.75994873046875,39.7099609375,78.63494873046875,13.679962158203125,-12.460083007812273,1,0.026549853486740327,2.542247267208172,1066.9599609375,-1.562433233709025,1065.280029296875,1.038366866438407,1081.550048828125,0.026549853486740327
7157,2019-08-28,1097.68994140625,1105.4599609375,1060.5,1064.0,338600.0,0.030898018517074854,-1.209880839523358,-5.0359097876067445,53.18391999353319,44.60281733280355,-13.437874617059379,-15.16082462140821,22.344788949304984,-26.359576197487513,24.646979072995034,44.9599609375,-23.216326230210825,15.916430664062545,-9.888519593182991,41.72138092130808,3.0139555354396634,28.818905792685428,-38.31349886977864,82.93800242854432,29.947593395461908,12.902475128622825,8,-12.904907226562727,6.155029296875,45.73504638671875,-19.219940185546875,-37.35998535156227,2,-0.010932048793875992,-1.606135531135497,1064.7900390625,2.542247267208172,1066.9599609375,-1.562433233709025,1065.280029296875,-0.010932048793875992
7158,2019-08-29,1113.7099609375,1122.2900390625,1101.6700439453123,1102.81005859375,236200.0,0.01459430293287256,-2.1289987959617678,0.32353580590460457,57.58952248020038,46.99373649089898,-27.634272359505758,-31.961861521897845,6.166963401318753,-41.83313251490722,24.327560230793598,24.60009765625,-17.571711190594897,31.39194946289058,3.354162158698955,59.429736767082204,17.373055810794767,45.41084311498639,-53.2099609375,86.24325990585892,33.200921690094205,14.018893652095793,8,-22.60491943359375,-11.4549560546875,29.71502685546875,-35.239959716796875,-52.89990234375,3,-0.02519501262233248,-1.209880839523358,1097.68994140625,-1.606135531135497,1064.7900390625,2.542247267208172,1066.9599609375,-0.02519501262233248
7159,2019-08-30,1101.68994140625,1124.489990234375,1095.5699462890623,1123.8399658203123,297800.0,-0.01079277365996778,1.4665205644888613,-2.032130538010103,59.01271792492942,49.32114232166489,-15.7060875747095,-20.557135010579714,17.70733151956165,-29.137156375154518,23.787256357147097,28.920043945312727,-10.517076604248587,19.093432617187545,-9.624007186124118,47.81087242049921,4.734712715531714,33.45215251884338,-41.18994140625,64.68937928791956,8.856657187486249,14.358719901655782,8,-9.48492431640625,-9.89996337890625,41.73504638671875,-23.219940185546875,-52.18994140625,4,-0.015494328891914377,-2.1289987959617678,1113.7099609375,-1.209880839523358,1097.68994140625,-1.606135531135497,1064.7900390625,-0.015494328891914377
7160,2019-09-03,1102.8299560546877,1107.3299560546877,1087.5699462890623,1097.969970703125,175700.0,0.0010347871988216628,1.851375274130022,-0.21941218938238702,57.01633409986788,51.0479731283963,-17.54170122440223,-19.55657059760756,16.404697497499455,-29.903393682627893,22.39281604030781,19.760009765625455,-6.339817066705109,18.23795166015657,-10.268272858061664,46.7441761783748,3.984839401047566,32.49106391926557,-35.93095703125027,66.15090250779309,10.951614970522016,14.253112259109114,9,-10.624938964843977,-11.039978027343977,40.59503173828102,-24.359954833984602,-44.27990722656273,1,-0.017373405577337575,1.4665205644888613,1101.68994140625,-2.1289987959617678,1113.7099609375,-1.209880839523358,1097.68994140625,-0.017373405577337575
7161,2019-09-04,1122.719970703125,1125.0899658203123,1100.8299560546877,1112.22998046875,200900.0,0.01803543197139179,2.1858228335097016,2.1584407103206487,70.75596747679924,53.83894379018529,-36.292884633420954,-38.219545454394165,-3.17773587946931,-49.43429935382483,20.836183748980112,24.260009765624545,-2.4216781468567206,36.104968261718795,2.934511633881357,69.27542488955623,19.519739947799962,52.69019657563763,-50.06187255859368,96.33070696494786,37.09436046192049,16.585228313918755,9,-30.214965820312727,-32.66497802734375,19.71002197265625,-44.249969482421875,-45.489990234375,2,-0.06222387342750446,1.851375274130022,1102.8299560546877,1.4665205644888613,1101.68994140625,-2.1289987959617678,1113.7099609375,-0.06222387342750446
7162,2019-09-05,1134.5400390625,1144.52001953125,1128.010009765625,1128.010009765625,203700.0,0.010528064582277397,-4.056641866377538,0.6225009891311937,68.23775715817301,56.341756085202306,-45.60850519140513,-47.78201059456478,-14.123569713409324,-60.6908331871407,19.43407346705755,21.800048828125,1.1907301001169799,44.936535644531205,5.992016620602271,83.88105466846014,25.464276132566738,64.40879515649567,-55.59011679687501,82.475912846839,23.290013119622216,19.47225951196444,9,-32.32000732421875,-45.98004150390625,7.489959716796875,-56.070037841796875,-48.570068359375,3,-0.07246115621952365,2.1858228335097016,1122.719970703125,1.851375274130022,1102.8299560546877,1.4665205644888613,1101.68994140625,-0.07246115621952365
7163,2019-09-06,1143.3399658203125,1154.3299560546875,1137.699951171875,1141.6500244140625,206200.0,0.007756382723243638,-2.4681652707415798,0.25879537892100046,68.37346857697734,58.29754830648403,-49.97744888054763,-55.059766376344214,-21.56694998163698,-68.93883090290456,18.93748439402551,19.7899169921875,4.538175937800133,50.97796630859375,5.23825537815901,96.71767723902849,28.10811084337638,73.84782177381112,-55.21022993750012,83.53806377057519,27.25180250593803,22.869855465217313,9,-36.2149658203125,-49.875,-5.012481689453125,-62.704986572265625,-56.69995117187477,4,-0.07260308591248055,-4.056641866377538,1134.5400390625,2.1858228335097016,1122.719970703125,1.851375274130022,1102.8299560546877,-0.07260308591248055
7164,2019-09-09,1127.18994140625,1156.9200439453125,1122.8399658203123,1148.9200439453125,407800.0,-0.014125303843879333,-1.2398960217904766,-12.858494654724069,60.369079211195235,60.07781174295386,-26.95675855063928,-37.81391383534583,-4.138834531909424,-52.2772843120847,18.861884742290073,34.08007812500023,6.909205391278874,32.90144653320317,-15.358003139196398,81.16089620560274,8.771721697003386,57.031171369402955,-28.468170295937625,57.130409986692996,4.3841050031180515,24.1297248361998,9,-18.47991943359375,-32.429931640625,7.26007080078125,-46.554962158203125,-22.75,0,-0.05888970471976207,-2.4681652707415798,1143.3399658203125,-4.056641866377538,1134.5400390625,2.1858228335097016,1122.719970703125,-0.05888970471976207
7165,2019-09-10,1152.550048828125,1154.8900146484375,1116.9100341796877,1126.6800537109375,284400.0,0.022498521757776224,1.4864203943819403,-1.1905141759309714,67.67755100607269,62.46847976974982,-43.47051830235819,-59.95595702999344,-28.395954863670795,-76.81002490339233,18.088769591273632,37.97998046874977,10.654165759546231,54.26705322265616,0.6207919058967946,107.91331453941552,27.44392256427659,81.09018388103573,-43.352588607512644,92.2089708154693,39.56231190338931,26.82313065837968,9,-43.84002685546875,-57.7900390625,-20.7525634765625,-68.89007568359375,-45.570068359375,1,-0.08941047630244159,-1.2398960217904766,1127.18994140625,-2.4681652707415798,1143.3399658203125,-4.056641866377538,1134.5400390625,-0.08941047630244159
7166,2019-09-11,1156.9200439453125,1163.8900146484375,1135.1500244140625,1155.219970703125,294400.0,0.0037915881584758004,2.6751871248721932,0.06571602485761606,69.69890791605664,64.30347842780799,-37.32237712271444,-61.52295330136644,-31.56752237866658,-80.21793076780318,16.511727133152636,28.739990234375,15.154148314305985,54.855047607421966,-4.142291158484568,113.8523863733285,25.3563782244687,84.35371699037523,-40.01000976562477,85.16395572415936,32.238383502965846,29.49866938295332,9,-31.1900634765625,-58.675048828125,-39.18756103515625,-58.61505126953125,-51.81005859375023,2,-0.08502747932495625,1.4864203943819403,1152.550048828125,-1.2398960217904766,1127.18994140625,-2.4681652707415798,1143.3399658203125,-0.08502747932495625
7167,2019-09-12,1129.0699462890625,1164.4200439453125,1126.1700439453125,1157.699951171875,372000.0,-0.024072620923115795,-1.2219117954681633,-16.840453794787106,62.09526626593845,64.80411662622332,-5.08797170945877,-29.732179045088742,-3.3559577213927696,-51.400645523684034,14.722324181242568,38.25,20.51407403576377,23.535455322265534,-33.08013582160311,80.15104646613418,-4.772340249668787,51.843250894199855,34.820068359375,25.594421405850593,-30.138624742837973,28.30779557193433,9,-3.074951171875,-30.5599365234375,-12.21246337890625,-30.76495361328125,-19.0699462890625,3,-0.04591386564729316,2.6751871248721932,1156.9200439453125,1.4864203943819403,1152.550048828125,-1.2398960217904766,1127.18994140625,-0.04591386564729316
7168,2019-09-13,1149.260009765625,1150.800048828125,1129.449951171875,1131.75,207000.0,0.01788203073062178,1.0738228772662057,-0.6115964645237212,70.9572607914217,66.13128805583358,-22.020652709459,-47.16436141880581,-23.422837040253853,-70.69684642232642,13.434251528874249,21.7301025390625,26.82159669384464,40.439520263671966,-18.386724979866585,99.26576550721052,11.026397641902804,69.85264288544113,15.1600341796875,68.09086284243129,5.878260782083046,29.413122621769237,9,-23.2650146484375,-50.75,-37.635040283203125,-50.95501708984375,-39.33996582031273,4,-0.05507025261881959,-1.2219117954681633,1129.0699462890625,2.6751871248721932,1156.9200439453125,1.4864203943819403,1152.550048828125,-0.05507025261881959
7169,2019-09-16,1130.6600341796875,1150.6199951171875,1126.9200439453125,1147.0699462890625,181000.0,-0.01618430592545428,1.0161583434582593,-0.9371732128665244,64.65851179718184,66.98041891109068,1.2526154078777836,-26.877094619271475,-4.911015924557887,-51.21970050652294,12.488093199168551,23.699951171875,29.511188801160188,19.893542480468795,-39.128286898458555,78.91537185939615,-9.617372208994766,49.40445716993236,33.760009765625,28.941269572098467,-37.72462016684295,29.510914689463675,9,1.9649658203125,-32.1500244140625,-19.035064697265625,-32.35504150390625,-30.550048828125227,0,-0.038933028673987735,1.0738228772662057,1149.260009765625,-1.2219117954681633,1129.0699462890625,2.6751871248721932,1156.9200439453125,-0.038933028673987735
7170,2019-09-17,1156.0,1162.0899658203125,1130.6700439453125,1136.1700439453125,206900.0,0.022411657840808896,-1.0382722452971385,-1.2084133006025441,68.96649757737967,66.78158892226628,-17.603182626745138,-50.01652983805252,-30.494927801635185,-75.52224833829655,12.03711664082619,31.429931640625,30.91437515929033,42.208508300781205,-19.65208137218201,104.06909797374442,11.278213464299597,73.13880313726281,7.6550439453124,77.98681321486927,4.1620231075845595,30.930294836481554,9,-15.3349609375,-57.489990234375,-45.242523193359375,-57.69500732421875,-62.52001953125,1,-0.04460212681120246,1.0161583434582593,1130.6600341796875,1.0738228772662057,1149.260009765625,-1.2219117954681633,1129.0699462890625,-0.04460212681120246
7171,2019-09-18,1162.530029296875,1168.6800537109375,1156.0,1157.5999755859375,206600.0,0.005648814270653224,-2.1193225326947043,0.24861647183389043,65.1438691805997,66.4378235914248,-19.99497730677126,-53.67347294780711,-37.16162427530617,-80.82584603322834,11.815136375934603,12.6800537109375,33.432226103183666,45.167535400390534,-19.36794291700903,109.7030137177901,12.899796241690865,77.4352745590902,-36.3599853515625,85.53276170019699,12.329468102734594,32.26773915869977,9,-19.7349853515625,-61.8900146484375,-53.04254150390625,-64.22503662109375,-38.75,2,-0.04778375390588663,-1.0382722452971385,1156.0,1.0161583434582593,1130.6600341796875,1.0738228772662057,1149.260009765625,-0.04778375390588663
7172,2019-09-19,1157.7900390625,1180.489990234375,1155.780029296875,1168.06005859375,259500.0,-0.004077305630755923,-2.458347570559694,-2.0831455666427314,60.867853660298316,65.60386637846047,-12.97455798926876,-45.78179833512877,-32.7896382724316,-74.69809826000687,11.529453230139522,24.7099609375,36.614735324883895,36.93654174804692,-28.45242675510849,102.32551025120233,4.242057496469215,69.63102599962463,-30.769794921875018,57.62558534334447,-13.35287897908809,32.69448425157771,9,-9.09002685546875,-40.820068359375,-63.730072021484375,-59.48504638671875,-28.320068359375,3,-0.0455005242173222,-2.1193225326947043,1162.530029296875,-1.0382722452971385,1156.0,1.0161583434582593,1130.6600341796875,-0.0455005242173222
7173,2019-09-20,1159.3699951171875,1174.949951171875,1157.010009765625,1172.5,280900.0,0.001364630892805696,-1.0100802177436452,1.2784790567203919,64.99271805383246,66.11760402764239,-13.45663686938542,-43.4610222669819,-34.74101351291779,-74.95979068949373,10.887273429711502,17.93994140625,36.065317151505496,34.625500488281205,-30.174790360815223,99.42579133737763,2.225355063732877,67.02564591282953,-30.2109611328126,60.5749182513188,-10.736450876524906,32.40014542454826,9,-10.66998291015625,-42.4000244140625,-69.42251586914062,-52.510009765625,-9.5999755859375,4,-0.0425834680258369,-2.458347570559694,1157.7900390625,-2.1193225326947043,1162.530029296875,-1.0382722452971385,1156.0,-0.0425834680258369
7174,2019-09-23,1147.260009765625,1167.300048828125,1147.260009765625,1160.93994140625,303600.0,-0.010445315475271055,-1.9298449128192314,1.041883210457322,60.92559139475082,65.36738629305107,2.011178142701283,-26.239720630240754,-23.66018108618391,-61.51816174246801,9.665441602887585,20.0400390625,35.182869636908435,18.416516113281205,-40.665067038849884,77.49809926541229,-11.124275462784226,47.957307689346635,-16.04773753125005,33.299846860643186,-37.06710479250613,29.540791576065526,9,6.07000732421875,-27.05499267578125,-57.312530517578125,-38.2650146484375,-1.6199951171875,0,-0.032547082180560793,-1.0100802177436452,1159.3699951171875,-2.458347570559694,1157.7900390625,-2.1193225326947043,1162.530029296875,-0.032547082180560793
7175,2019-09-24,1096.6300048828123,1164.8499755859375,1082.1099853515623,1160.0,669000.0,-0.044131238299813136,1.264679103692189,4.632332732496938,44.42689268282757,62.559384600470054,49.03086096577181,28.171423204779558,24.890433089545468,-10.067492322696808,8.548680816839301,82.73999023437523,32.29754024085855,-33.6969909667971,-87.48924365476637,20.095261721172164,-60.593117310781736,-6.800864622812469,83.85998535156273,14.759116497855235,-50.16216099981166,26.89612634398465,9,34.66998291015648,23.575012207031477,-6.682525634765398,12.969970703125227,51.86999511718773,1,0.0031733405553879823,-1.9298449128192314,1147.260009765625,-1.0100802177436452,1159.3699951171875,-2.458347570559694,1157.7900390625,0.0031733405553879823
7176,2019-09-25,1093.06005859375,1100.1199951171877,1082.0400390625,1096.8199462890623,317200.0,-0.00325537900036188,2.4903439418396673,0.05933230211489294,40.815701020261436,60.1949884620615,47.594737341371,35.8035472480035,26.24440777711561,-5.6105901109126535,7.662261461916837,18.079956054687727,31.645337465861758,-38.68043823242192,-86.36007714226525,8.999200677421413,-62.5202576873437,-14.84061877750014,85.46233154296874,11.193524628581205,-49.3794998632533,23.839819454921695,9,38.2049560546875,27.14495849609375,-3.112579345703125,16.5399169921875,51.3199462890625,2,0.0003841709078091782,1.264679103692189,1096.6300048828123,-1.9298449128192314,1147.260009765625,-1.0100802177436452,1159.3699951171875,0.0003841709078091782
7177,2019-09-26,1085.68994140625,1094.760009765625,1070.31005859375,1091.449951171875,248300.0,-0.00674264614241038,2.9498708316078015,1.531963247946588,37.15407149909831,56.439078540692236,53.82450488203949,44.51064331898624,31.91198184543464,2.6563805106861764,8.098502957336885,24.449951171875,26.862184637849396,-45.450555419921784,-95.19181473418166,4.290703894338094,-70.32118507705172,-20.579925762791845,88.97315468750003,14.697915329965818,-41.19513207731767,24.870629657129935,9,39.7100830078125,34.51507568359375,4.67254638671875,23.9100341796875,70.590087890625,3,0.035083762350499814,2.4903439418396673,1093.06005859375,1.264679103692189,1096.6300048828123,-1.9298449128192314,1147.260009765625,0.035083762350499814
7178,2019-09-27,1085.6500244140623,1093.43994140625,1078.1300048828123,1089.1700439453123,258900.0,-3.676647509143205e-05,1.5390003441503965,0.6111134658585173,40.02787430306911,53.70234104134637,49.05064841878857,44.62873327711486,30.1219118404822,3.8460023550735514,9.155435848539284,15.309936523437727,20.838693326258408,-44.08747558593768,-97.35661875892629,9.181667587050924,-70.72204717243199,-17.45290399944338,82.75188942968771,15.816029863745168,-38.27142484354793,26.634571586494342,9,39.75000000000023,34.55499267578148,3.7174682617189774,23.949951171875227,64.41992187500023,4,0.04036286584409443,2.9498708316078015,1085.68994140625,2.4903439418396673,1093.06005859375,1.264679103692189,1096.6300048828123,0.04036286584409443
7179,2019-09-30,1084.6199951171877,1093.4200439453123,1078.5,1084.3900146484377,231700.0,-0.000948767350169244,-1.4846014676883603,-0.06533499791926758,31.535736161001395,49.54336755063768,47.90033123055491,46.7091578309371,28.969217496769716,6.187258492229148,10.114494474541015,14.920043945312273,17.853994382631754,-44.26400756835915,-99.9188881294724,11.390872992754112,-72.09144784891578,-16.436567287802518,77.89640741156222,15.136396327299778,-32.71911154520326,27.827440280556576,9,40.78002929687477,35.58502197265602,4.347503662109148,24.979980468749773,66.44006347656227,0,0.06006714306149519,1.5390003441503965,1085.6500244140623,2.9498708316078015,1085.68994140625,2.4903439418396673,1093.06005859375,0.06006714306149519
7180,2019-10-01,1083.6700439453123,1090.25,1075.489990234375,1081.800048828125,236200.0,-0.0008758377829580777,-1.0372526389392012,8.131104033969287,29.712516448013417,45.606550580350316,41.91959523095784,48.644107025247195,27.586590027063494,8.47410754712655,10.856076043730418,14.760009765625,10.715984491968356,-44.25596313476581,-102.40295622588678,13.891029956355169,-73.32945968032618,-15.182466589205433,73.31397794733766,44.817221737651586,1.6115419880479678,29.073496545560463,10,41.72998046875023,36.53497314453148,5.297454833984602,25.929931640625227,77.80993652343773,1,0.0571852761358167,-1.4846014676883603,1084.6199951171877,1.5390003441503965,1085.6500244140623,2.9498708316078015,1085.68994140625,0.0571852761358167
7181,2019-10-02,1052.8599853515623,1078.8900146484377,1049.1500244140623,1078.8900146484377,238200.0,-0.028431217385672114,1.2850523827835514,-13.919838109539112,29.23321025845719,42.09159020236797,62.06361653420686,77.9485431619189,55.78207689710348,40.517588955438896,12.189171732852131,34.52001953125,5.00787782043335,-71.57302246093764,-138.73171865221184,-4.414326269663434,-105.15237055657485,-37.99367436530042,98.92359874315366,8.134098068446072,-35.75849233062469,33.5793480956371,10,59.19000244140648,61.96002197265648,40.89001464843773,56.73999023437523,112.75000000000023,2,0.09083830326831399,-1.0372526389392012,1083.6700439453123,-1.4846014676883603,1084.6199951171877,1.5390003441503965,1085.6500244140623,0.09083830326831399
7182,2019-10-03,1052.3299560546877,1055.75,1039.739990234375,1054.06005859375,207900.0,-0.000503418597200822,5.2661665989823465,0.06646563933256684,20.417481623879112,37.13878615459537,51.473979813856204,75.89498480025259,53.58492464494543,42.57836908364652,12.993941802172088,16.010009765625,-4.929809415325508,-67.99254760742156,-142.23631800953035,6.251222794687237,-105.11443280847607,-30.870662406367046,91.24294326557583,23.445022845582475,-16.668424303896966,37.12188520105445,10,51.19006347656227,57.78503417968727,40.69503784179665,57.27001953124977,113.53002929687477,3,0.087472610941564,1.2850523827835514,1052.8599853515623,-1.0372526389392012,1083.6700439453123,-1.4846014676883603,1084.6199951171877,0.087472610941564
7183,2019-10-04,1060.3299560546877,1060.8599853515623,1044.1500244140623,1052.5999755859377,189500.0,0.007602178341471033,2.8020219975562206,-4.4679319833492075,27.0508101907175,33.374921576369445,31.232119666454764,64.67304102110552,43.75619422046725,36.055578008658586,13.429554088512502,16.7099609375,-14.359306230905077,-55.84204711914049,-133.8534119792953,22.16931774101431,-94.847729549218,-16.836364689062975,72.859652356987,38.35682790331772,-3.038882388995688,39.005682430077435,10,41.96502685546852,49.78503417968727,33.98504638671852,49.27001953124977,116.72009277343727,4,0.09049076911794662,5.2661665989823465,1052.3299560546877,1.2850523827835514,1052.8599853515623,-1.0372526389392012,1083.6700439453123,0.09049076911794662
7184,2019-10-07,1060.81005859375,1069.0,1054.530029296875,1057.4000244140623,185300.0,0.0004527859807419432,-2.162826687300719,0.44114395805700624,12.923636944564763,29.87455982767358,19.22074855745086,62.15148094034248,41.41619977735854,37.253137304583106,14.350351258783961,14.469970703125,-22.975707003045272,-52.04295043945308,-133.64617209614607,29.560271217239915,-92.84456126779969,-11.241339611106469,63.034588000194844,41.71463925099933,4.743083027270352,40.801610828346526,10,9.11993408203125,49.304931640625,35.869964599609375,48.7899169921875,106.159912109375,0,0.08414313851212807,2.8020219975562206,1060.3299560546877,5.2661665989823465,1052.3299560546877,1.2850523827835514,1052.8599853515623,0.08414313851212807
7185,2019-10-08,1049.5,1060.0999755859377,1049.280029296875,1053.3800048828123,146000.0,-0.010661718846013857,-4.009296674107879,-1.1378199391443,7.555424353160845,26.178973531329067,25.862026340379316,68.87679613189039,50.61149100737566,50.14453948275491,15.608090277250541,11.530029296875,-33.73584841226602,-58.200506591796966,-142.22737025922493,25.826357075630995,-100.21393842551106,-16.187074758082872,65.93418095798779,24.929766741394918,-5.655436872948407,42.013431833714,10,17.75,60.614990234375,42.49749755859375,60.0999755859375,125.260009765625,1,0.09676994625416868,-2.162826687300719,1060.81005859375,2.8020219975562206,1060.3299560546877,5.2661665989823465,1052.3299560546877,0.09676994625416868
7186,2019-10-09,1058.550048828125,1063.239990234375,1049.530029296875,1060.1400146484377,135200.0,0.008623200407932297,2.5199247825746296,0.4097844895391734,13.902283508898947,23.595441532418032,12.741876867310111,54.893677285809645,39.65717428977905,42.7006042848966,16.5553869835576,13.739990234375,-43.49969181460915,-44.23195800781241,-127.64193151040854,39.178015494783835,-85.93694475911047,-2.5269712565143436,49.31471305750142,64.28589308212834,35.587680892553095,41.7049867512981,10,8.0399169921875,51.56494140625,33.44744873046875,51.0499267578125,116.3499755859375,2,0.0972367171061721,-4.009296674107879,1049.5,-2.162826687300719,1060.81005859375,2.8020219975562206,1060.3299560546877,0.0972367171061721
7187,2019-10-10,1077.22998046875,1079.22998046875,1060.9000244140623,1060.9000244140623,180600.0,0.017646715581662642,-1.244948607736837,-10.270633397311535,23.427821352328266,21.750991204557938,-8.117994893841114,33.8672884680127,19.932926895717856,25.851669255468096,17.629786224704937,20.679931640625,-45.213721706939396,-22.960028076171966,-106.15199842068205,60.231942268338116,-64.556013248427,18.635957096083075,23.822304251751348,94.2987385819922,66.75625968316331,41.59598517225503,10,-10.64996337890625,32.885009765625,14.050018310546875,32.3699951171875,94.6500244140625,3,0.08204376640571631,2.5199247825746296,1058.550048828125,-4.009296674107879,1049.5,-2.162826687300719,1060.81005859375,0.08204376640571631
7188,2019-10-11,1085.969970703125,1095.780029296875,1082.5,1084.68994140625,152500.0,0.008113393047761042,-3.6926627269982313,0.0783853485329834,29.73081425860879,21.550444326514313,-18.783068265776137,21.231188223567642,10.880502584915575,18.143154927763135,18.495388178407907,18.550048828125,-45.668242606420336,-11.055535888671784,-91.14542837239014,69.03435659504646,-51.10048213053096,28.989410353187395,-46.22998046875,78.9030997983871,49.9371509429988,40.044946241859144,10,-18.2099609375,24.14501953125,9.4200439453125,23.6300048828125,101.6800537109375,4,0.07356558358304488,-1.244948607736837,1077.22998046875,2.5199247825746296,1058.550048828125,-4.009296674107879,1049.5,0.07356558358304488
7189,2019-10-14,1086.6400146484377,1089.0,1074.9200439453123,1083.6400146484377,168700.0,0.0006170004359133952,2.6476708516494942,2.343696357047492,45.06570776024466,23.25635447231778,-21.385335451361243,18.017973647329427,10.115361315768268,18.332457754414918,19.612613963721724,14.079956054687727,-44.630299018901724,-8.184490966796602,-86.78815441647339,70.41917248288019,-47.486322691634996,31.11734075804179,-45.77922363281277,80.34405451948973,47.532895426343785,39.30183172483841,10,-18.880004882812727,23.474975585937273,13.654968261718523,22.959960937499773,87.33996582031227,0,0.0832014585887837,-3.6926627269982313,1085.969970703125,-1.244948607736837,1077.22998046875,2.5199247825746296,1058.550048828125,0.0832014585887837
7190,2019-10-15,1104.43994140625,1111.22998046875,1087.52001953125,1087.52001953125,206600.0,0.016380702456987306,-1.8026087960290893,5.639973958333333,54.92805413120475,26.111337124845292,-40.151587374205974,-4.050426087525011,-6.504489356228532,1.6495701725473282,20.00836232112907,24.589965820312273,-44.17395651910283,12.19343872070317,-61.16959380535695,85.5564712467633,-24.48807754232689,48.87495498373323,-62.480765625000004,88.99506574391725,51.24148081946207,36.68151626303007,10,-28.9549560546875,5.675048828125,-2.704925537109375,5.1600341796875,55.2100830078125,1,0.05661695756607399,2.6476708516494942,1086.6400146484377,-3.6926627269982313,1085.969970703125,-1.244948607736837,1077.22998046875,0.05661695756607399
7191,2019-10-16,1106.97998046875,1110.5899658203123,1096.9200439453123,1104.02001953125,163000.0,0.002299843538133839,1.685660838909394,0.17493939743737735,59.62217058266636,30.467413675821653,-38.22739334835478,-11.558107480818762,-8.434086536733275,-0.024668403779969594,20.174308186890123,13.669921875,-41.914797276250965,17.510980224609284,-48.48447405292541,83.50643450214397,-15.486746914158175,50.50870736337674,-62.24997250000001,91.55572479462923,48.78371476974333,32.99772713876735,10,-29.28997802734375,3.135009765625,-5.244964599609375,2.6199951171875,55.469970703125,2,0.06122967939146795,-1.8026087960290893,1104.43994140625,2.6476708516494942,1086.6400146484377,-3.6926627269982313,1085.969970703125,0.06122967939146795
7192,2019-10-17,1105.1099853515623,1116.989990234375,1100.8800048828123,1107.68994140625,197600.0,-0.0016892763646871867,-1.9184975508352906,-0.8716182777961837,58.65193199851514,33.978649432243614,-31.38352193056062,-14.584902852398727,-5.721331340758525,2.725807383426627,19.998366326563822,16.109985351562727,-39.21771353585882,18.27498779296843,-39.99167071884381,76.54164630478067,-10.858341462937688,47.40831704887455,-57.719978482812394,71.76130247187582,24.522877742004226,29.133329255906173,10,-21.974975585937273,5.005004882812727,6.877502441406477,4.489990234375227,58.76000976562523,3,0.06315212059214037,1.685660838909394,1106.97998046875,-1.8026087960290893,1104.43994140625,2.6476708516494942,1086.6400146484377,0.06315212059214037
7193,2019-10-18,1110.0,1115.0,1102.550048828125,1107.5,156800.0,0.004424912192682928,-1.008072455207718,-0.9690087532528127,60.90954407358616,39.31041689102376,-31.83464506898531,-24.62581469919678,-10.12637655556523,-0.8695282646783653,19.812916349481576,12.449951171875,-33.644009027387256,25.63350219726567,-23.097096087199816,74.36410048173116,1.2682030550329273,49.998801339498414,-58.43399412931262,83.38483679929907,30.760293322572544,24.365299142232775,10,-26.864990234375,0.114990234375,2.25250244140625,-0.4000244140625,57.949951171875,4,0.05574775214667782,-1.9184975508352906,1105.1099853515623,1.685660838909394,1106.97998046875,-1.8026087960290893,1104.43994140625,0.05574775214667782
7194,2019-10-21,1109.9200439453123,1112.5799560546877,1098.6199951171877,1112.5799560546877,148800.0,-7.203248170062349e-05,9.496558054151487,-1.0639648437501819,61.36853858451544,45.28965180561872,-26.882863735906312,-28.972123332475803,-9.568177410956423,0.23436879688119916,20.04528350028464,13.9599609375,-26.260498402439225,27.420544433593477,-13.380292669740356,68.22138153692731,7.02012588192656,47.820962985260394,-54.428599012803716,76.00965959456136,21.47232305116333,20.400418551666952,10,-26.660034179687273,0.19494628906272737,2.3324584960939774,-0.3200683593747726,67.86999511718773,0,0.07003205401395562,-1.008072455207718,1110.0,-1.9184975508352906,1105.1099853515623,1.685660838909394,1106.97998046875,0.07003205401395562
7195,2019-10-22,1100.1099853515623,1117.18994140625,1099.010009765625,1110.7900390625,140700.0,-0.008838527286054942,-1.822969681461052,4.015190454336251,75.0131827910295,52.079751725855445,-10.21279267550608,-19.908716068159947,1.1317976088544128,11.312002258075836,19.675238905393254,18.179931640625,-20.889343391623015,17.43648681640593,-23.64678415686558,58.51975778967744,-3.1051486702297098,37.97812230304157,-40.92862770094166,15.737333710727249,-42.82444117283769,20.541635486635727,10,-11.065002441406023,10.005004882812727,15.457519531250227,9.489990234375227,82.77001953125023,1,0.06714782712710421,9.496558054151487,1109.9200439453123,-1.008072455207718,1110.0,-1.9184975508352906,1105.1099853515623,0.06714782712710421
7196,2019-10-23,1093.47998046875,1102.8499755859377,1090.780029296875,1100.0,186100.0,-0.006026674578990865,-1.0251720465345293,0.6104856499525535,70.46243385087158,57.305819781249156,2.11556126464302,-13.961449437720603,8.315135108175355,19.015603152536187,19.22667995215226,12.069946289062727,-13.742551649022971,10.785485839843659,-30.320558244007543,51.89152992369486,-9.767536202081828,31.338507881769146,-29.657936117679128,10.223249364455743,-50.60024805127121,20.55302204192557,10,2.57501220703125,16.635009765625,26.1075439453125,16.1199951171875,84.4400634765625,2,0.06051326510518007,-1.822969681461052,1100.1099853515623,9.496558054151487,1109.9200439453123,-1.008072455207718,1110.0,0.06051326510518007
7197,2019-10-24,1123.780029296875,1126.6400146484375,1109.68994140625,1110.0,246700.0,0.027709742628425627,-1.3541528915111134,-2.1134950947352653,75.8241594453038,62.427302579770824,-23.341572296651293,-43.49139728674322,-20.371745060203693,-10.001722256213043,18.69285052128051,33.1600341796875,-3.2938393374399766,39.1810302734375,-5.851386831162927,84.21344737803793,16.664821721137287,61.69723882573771,-55.68855318138981,92.02457746838459,27.187708262861975,22.516208552300238,10,-23.0,-13.6650390625,-2.0625,-14.1800537109375,53.8699951171875,3,0.03441057935439096,-1.0251720465345293,1093.47998046875,-1.822969681461052,1100.1099853515623,9.496558054151487,1109.9200439453123,0.03441057935439096
7198,2019-10-25,1129.469970703125,1135.0799560546875,1120.449951171875,1122.969970703125,238300.0,0.005063216339420196,-1.5355208597782855,0.4716971103591234,76.80769978685834,65.9541905827279,-24.82247997880063,-48.20144800482103,-25.118336472424744,-14.883679363248575,18.241351952704907,14.6300048828125,6.512678847177085,42.67997436523433,-6.628727470214471,91.98867620068313,18.025623447509815,67.33432528295884,-55.52364073434455,87.33635524448547,18.76606963933709,24.65435091772442,10,-18.16998291015625,-22.125,3.365020751953125,-19.8699951171875,22.830078125,4,0.030456785312005685,-1.3541528915111134,1123.780029296875,-1.0251720465345293,1093.47998046875,-1.822969681461052,1100.1099853515623,0.030456785312005685
7199,2019-10-28,1149.77001953125,1155.1099853515625,1129.4599609375,1129.4599609375,194800.0,0.017973075296094487,-1.5258444524582282,3.1246243990384617,86.58153367643038,69.47124386553074,-39.365504275318926,-66.79497579121835,-44.48404651110923,-34.59518644201967,18.005434400108655,25.6500244140625,15.0276372861872,59.722521972656295,2.971075904565396,116.4739680407472,31.346798938610846,88.09824500670175,-68.48765443216075,91.69909922560348,16.881189146656467,28.375723034045432,10,-26.82501220703125,-46.25,-16.935028076171875,-40.1700439453125,13.3199462890625,0,0.015811798300356505,-1.5355208597782855,1129.469970703125,-1.3541528915111134,1123.780029296875,-1.0251720465345293,1093.47998046875,0.015811798300356505
7200,2019-10-29,1145.6400146484375,1152.469970703125,1138.8599853515625,1148.050048828125,157300.0,-0.003592026938131765,1.419579205503532,-0.11866209880995313,82.95616536817403,72.06390995280937,-32.15847778907914,-60.90702880341951,-39.56964471277752,-30.03199768387708,17.662469809574965,13.6099853515625,22.069663999688828,52.4940185546875,-9.331361474348569,114.31939858372357,21.581328540169352,83.40670856920565,-54.02178271400203,85.27906548688688,8.751819569780025,30.912690014518088,10,-22.69500732421875,-43.34503173828125,-8.87249755859375,-36.0400390625,17.02001953125,1,0.028062937749191885,-1.5258444524582282,1149.77001953125,-1.5355208597782855,1129.469970703125,-1.3541528915111134,1123.780029296875,0.028062937749191885
7201,2019-10-30,1148.5,1149.5699462890625,1134.1600341796875,1142.9000244140625,132900.0,0.0024964083961751538,2.9819572588912546,-2.323608367522666,80.63794326687729,74.5068000937385,-31.85988406343995,-59.273510289115166,-41.454302358118184,-32.63081299885471,16.4594730130366,15.409912109375,26.43420196980378,50.57200317382808,-12.906208822308827,114.05021516996499,18.832897175759626,82.31110917189653,-47.99292258716673,85.44698600573531,10.706387628610827,31.739105998068478,10,-25.55499267578125,-51.07501220703125,-22.74749755859375,-38.9000244140625,24.1600341796875,2,0.029934701682901688,1.419579205503532,1145.6400146484375,-1.5258444524582282,1149.77001953125,-1.5355208597782855,1129.469970703125,0.029934701682901688
7202,2019-10-31,1144.3800048828125,1149.989990234375,1136.1500244140625,1143.1099853515625,177000.0,-0.003587283515182893,1.2161691979905784,0.2267901907356948,76.14826796653414,76.19999163739938,-24.12011741030051,-50.492548007825235,-36.285517548966254,-28.018034875893818,14.957893043275922,13.8399658203125,28.373689894425752,41.84950561523442,-21.0539179338175,104.75292916428634,10.397793840708573,73.30121738976027,-36.228520358557034,69.04221036504833,-4.958215392541035,31.451711774525904,10,-21.43499755859375,-46.95501708984375,-18.644989013671875,-34.780029296875,24.6199951171875,3,0.02930848050419632,2.9819572588912546,1148.5,1.419579205503532,1145.6400146484375,-1.5258444524582282,1149.77001953125,0.02930848050419632
7203,2019-11-01,1156.280029296875,1156.280029296875,1140.6500244140625,1148.030029296875,172700.0,0.010398665096635451,2.7890920928030303,6.4959630911188,78.32736322459346,78.08430548629694,-32.145370227226294,-57.79905251333162,-46.76988424132287,-39.53278162277047,13.726561460950649,15.6300048828125,30.02707833543559,48.9520263671875,-15.026257120352966,112.93030985472797,16.962884623417267,80.94116811095773,-41.55435465679648,100.0,25.69483761868497,31.98914174377022,11,-32.75,-58.27001953125,-33.477508544921875,-46.6800537109375,93.719970703125,4,0.018481677946286412,1.2161691979905784,1144.3800048828125,2.9819572588912546,1148.5,1.419579205503532,1145.6400146484375,0.018481677946286412
7204,2019-11-04,1150.0699462890625,1167.8699951171875,1139.2900390625,1164.510009765625,191400.0,-0.005370743116257737,1.7013147343705832,-1.7503107244318181,70.49309387873244,77.5820733849306,-21.949293389858667,-46.96699499540455,-38.66260581747224,-33.08426389885926,12.996110079380657,28.5799560546875,32.03588111630279,38.27894897460942,-24.47770183650391,101.03559978572275,6.900623569052641,69.6572743801662,-28.695574903896613,47.196471508444624,-24.207444086577887,31.378325405556712,11,-20.74493408203125,-46.26495361328125,-27.267425537109375,-42.4599609375,94.760009765625,0,0.0019391016574761277,2.7890920928030303,1156.280029296875,1.2161691979905784,1144.3800048828125,2.9819572588912546,1148.5,0.0019391016574761277
7205,2019-11-05,1151.06005859375,1163.6300048828125,1145.699951171875,1150.0699462890625,181500.0,0.0008609148581635306,-2.685480936908003,-0.06856703270692265,70.07650224614144,77.53919209551614,-16.709250467085212,-42.11776417674673,-37.75905895867686,-33.92228961848559,12.072365801081027,17.9300537109375,33.58502989546059,34.19105834960942,-23.580825819500205,91.96294251871905,5.305116265054494,63.07700043416435,-21.316474936820214,50.13362206321157,-17.947870695494025,28.885942084554824,11,-12.28009033203125,-47.25506591796875,-28.257537841796875,-44.25006103515625,79.8599853515625,1,0.010451155121531608,1.7013147343705832,1150.0699462890625,2.7890920928030303,1156.280029296875,1.2161691979905784,1144.3800048828125,0.010451155121531608
7206,2019-11-06,1161.47998046875,1163.0,1144.1199951171875,1152.1800537109375,160400.0,0.009052457165206418,2.0599768520808395,9.392799901368512,73.818938455333,77.31638976329717,-18.404408051763767,-46.832163131764446,-46.055244347655844,-44.199681899833195,11.233223971409249,18.8800048828125,35.60001129108696,39.464483642578216,-14.655979017545178,93.58494630270161,12.404252312516519,66.52471497263991,-24.873642748973907,79.85491629786415,11.733318603494212,27.060231330061736,11,-17.32000732421875,-57.67498779296875,-38.677459716796875,-54.66998291015625,73.8399658203125,2,0.0010159914340162057,-2.685480936908003,1151.06005859375,1.7013147343705832,1150.0699462890625,2.7890920928030303,1156.280029296875,0.0010159914340162057
7207,2019-11-07,1165.6099853515625,1170.239990234375,1160.1099853515625,1166.6099853515625,157400.0,0.0035558123706493916,1.4527827860373008,-0.10752772855548992,73.6496960446874,76.9655004586115,-17.854421944092792,-46.37936381463987,-49.030359337043365,-48.187880781291824,11.268509034836342,10.1300048828125,37.492182747444076,39.175488281249955,-13.971877775835765,92.32285433833567,12.601805252706981,65.74917130979293,-23.376189300252463,85.04034834465295,18.070796502903377,26.57368302854291,11,-15.760009765625,-60.6199951171875,-52.17498779296875,-59.06500244140625,59.6099853515625,3,0.006048377173089037,2.0599768520808395,1161.47998046875,-2.685480936908003,1151.06005859375,1.7013147343705832,1150.0699462890625,0.006048377173089037
7208,2019-11-08,1165.8599853515625,1169.43994140625,1155.9000244140625,1166.5899658203125,137000.0,0.00021447997455559253,3.2115275088278845,0.72998046875,73.75566079989397,75.54040347232969,-13.856849021576181,-42.517205740959525,-48.6152052196303,-48.239691841203694,11.971555996170565,13.5399169921875,40.72075489841495,35.43098754882817,-16.913865864092486,87.77584096174883,9.258560842367842,61.6034142552885,-21.739990234375,85.84810406165448,19.194974198173327,26.172426706460378,11,-13.65997314453125,-58.66497802734375,-59.04248046875,-59.31500244140625,55.969970703125,4,0.0026933033879625867,1.4527827860373008,1165.6099853515625,2.0599768520808395,1161.47998046875,-2.685480936908003,1151.06005859375,0.0026933033879625867
7209,2019-11-11,1177.050048828125,1184.989990234375,1163.2099609375,1163.2099609375,151700.0,0.009598119514487191,-2.147383090193865,-18.95953177257525,82.2951263177205,75.46695468894596,-23.21119820705644,-49.10429088493629,-58.60887058526123,-59.253101157135916,12.631635000849945,21.780029296875,40.95315875007691,42.10054931640616,-9.936423598915326,94.13752223172764,16.082062858745303,68.11903577406702,-27.7060546875,80.57268814570783,7.170100554110775,26.018486457660746,11,-17.47503662109375,-59.9150390625,-70.84506225585938,-70.50506591796875,51.0,0,0.06197693228465884,3.2115275088278845,1165.8599853515625,1.4527827860373008,1165.6099853515625,2.0599768520808395,1161.47998046875,0.06197693228465884
7210,2019-11-12,1166.969970703125,1173.0,1156.1700439453125,1161.8900146484375,206600.0,-0.008563848355501724,-1.0375375930126873,0.36704651696096247,79.97870721524635,75.39370623876474,-10.937469738229993,-35.942201463776655,-47.461610302791996,-48.89783056091528,14.100501142711444,20.8800048828125,40.403158013159555,28.893969726562545,-22.938246072895254,80.72618552602034,2.9778618268337596,54.81007762629133,18.02001953125,55.90892663534513,-24.432645827734866,25.916107899728882,11,-6.39996337890625,-49.8349609375,-76.94747924804688,-60.42498779296875,52.1099853515625,1,0.0667197848327239,-2.147383090193865,1177.050048828125,3.2115275088278845,1165.8599853515625,1.4527827860373008,1165.6099853515625,0.0667197848327239
7211,2019-11-13,1174.760009765625,1175.3599853515625,1154.1500244140625,1161.5699462890625,176900.0,0.0066754408922846675,1.9478720426185285,2.5964916496455603,75.47462833691597,75.31885739102938,-16.32784188421101,-40.468828330205724,-54.71315601192009,-56.24451137650567,15.679550187987804,21.2099609375,36.61584806376868,33.29500732421866,-18.839021800270075,85.4290364487074,7.227992761974292,59.362021886463026,10.22998046875,66.82882034190808,-11.53777999370169,26.067014562244367,11,-12.6199951171875,-57.5,-86.0775146484375,-68.21502685546875,51.97998046875,2,0.04780553790802933,-1.0375375930126873,1166.969970703125,-2.147383090193865,1177.050048828125,3.2115275088278845,1165.8599853515625,0.04780553790802933
7212,2019-11-14,1174.9000244140625,1176.719970703125,1167.010009765625,1168.5899658203125,106600.0,0.00011918574625768841,-1.0506844724019697,0.47839486178079277,74.0344265068862,74.84186442239526,-13.056323809289324,-37.00977760599653,-54.68300218926879,-55.726363625921294,17.131233477521484,9.7099609375,33.92965608463669,29.94552001953116,-21.277370966657145,81.16841100571946,4.334074526437007,55.55696551262531,8.856367187499927,67.2828242446792,-9.538172783345573,25.611445493094152,11,-12.760009765625,-51.95501708984375,-86.54754638671875,-68.35504150390625,38.969970703125,3,0.05142558568345601,1.9478720426185285,1174.760009765625,-1.0375375930126873,1166.969970703125,-2.147383090193865,1177.050048828125,0.05142558568345601
7213,2019-11-15,1171.8800048828125,1175.81005859375,1161.3900146484375,1175.81005859375,222300.0,-0.0025704480964293674,6.338344463425998,-0.6228236477598081,64.3143118619314,74.15533308719513,-8.482792657939854,-30.68964034614305,-51.80808991699223,-51.87975039893399,18.522708270436965,14.4200439453125,31.955033183638307,23.83150024414067,-25.956862618408877,73.61986310669022,-1.0626811871341033,48.725681675415444,10.692132031249912,57.49027275857838,-16.72795477012216,24.89418143127476,11,-7.32501220703125,-41.92498779296875,-83.53250122070312,-65.33502197265625,47.4300537109375,4,0.04551657643962148,-1.0506844724019697,1174.9000244140625,1.9478720426185285,1174.760009765625,-1.0375375930126873,1166.969970703125,0.04551657643962148
7214,2019-11-18,1187.6500244140625,1187.9200439453125,1166.1700439453125,1172.010009765625,200800.0,0.01345702586061881,1.6884954016311196,-3.9795931045193353,73.6355569718664,74.5507836122757,-20.51930445324797,-42.51764595567056,-67.02231628697973,-66.68284507110388,20.336732684949844,21.75,31.561386400181163,35.715020751953034,-13.67513056551934,85.10517206942541,11.019945093216847,60.41009641068922,-33.5,99.20041641965848,25.291525780070714,24.695075658736148,11,-21.6300048828125,-56.22998046875,-98.7125244140625,-81.10504150390625,23.0699462890625,0,0.028779464436493374,6.338344463425998,1171.8800048828125,-1.0506844724019697,1174.9000244140625,1.9478720426185285,1174.760009765625,0.028779464436493374
7215,2019-11-19,1173.97998046875,1188.02001953125,1165.780029296875,1186.0799560546875,172000.0,-0.01151016180213249,1.7834602662918515,-0.7736550033951749,62.78083523761239,73.32432769919562,-3.6388248446276066,-24.274247148931863,-53.76142417653182,-52.36128514595998,22.032388667252096,22.239990234375,29.331696924927655,18.35147705078134,-25.45286819056514,62.15582229212782,-3.5506955698917864,40.25364967145447,-19.1545556640624,58.54726576156099,-13.327850621593399,21.90217262067319,11,-2.89495849609375,-36.2099609375,-85.04248046875,-67.43499755859375,28.6099853515625,1,0.04605706166964252,1.6884954016311196,1187.6500244140625,6.338344463425998,1171.8800048828125,-1.0506844724019697,1174.9000244140625,0.04605706166964252
7216,2019-11-20,1159.6500244140625,1172.800048828125,1152.010009765625,1172.800048828125,127100.0,-0.012206303593836232,2.161977256904154,1.0867810699837575,56.947841754589426,71.46856611140696,11.626951933228838,-4.9885890051698425,-40.15645068035292,-37.44567021829175,23.647467605794958,21.969970703125,28.740775042902897,0.713018798828216,-31.89052681131693,33.31656440897336,-15.588754006244244,17.014791603900676,28.3699951171875,21.216363722651987,-48.90963259977211,16.30177280507255,11,10.364990234375,-20.25,-66.85003662109375,-53.10504150390625,23.5999755859375,2,0.05124816141891886,1.7834602662918515,1173.97998046875,1.6884954016311196,1187.6500244140625,6.338344463425998,1171.8800048828125,0.05124816141891886
7217,2019-11-21,1162.449951171875,1171.9599609375,1157.02001953125,1164.6600341796875,154900.0,0.00241445841319865,-1.286151920724019,0.16806683685309817,53.06077216916119,69.16913404132553,9.310760736764223,-4.999234590001379,-42.76594292212667,-39.90420171767073,24.560425082540856,14.93994140625,28.321963299459412,1.5794494628905795,-26.52100116065185,29.67990008643301,-12.470775848880749,15.629674774661908,25.570068359375,28.991776103920756,-35.81224829288732,14.05022531177124,11,7.5650634765625,-23.0499267578125,-68.54745483398438,-55.90496826171875,28.860107421875,3,0.055305640468812145,2.161977256904154,1159.6500244140625,1.7834602662918515,1173.97998046875,1.6884954016311196,1187.6500244140625,0.055305640468812145
7218,2019-11-22,1163.8699951171875,1170.97998046875,1157.8800048828125,1159.300048828125,124800.0,0.001221595771827344,-2.535739584534537,-2.067771333885667,57.18750715253918,66.37939857852761,8.469398939484563,-3.9104674729260296,-44.62601064284195,-41.209037911978385,25.204170025851408,13.0999755859375,26.426560187683663,1.2794921874999545,-22.626478545179907,25.185462920179816,-10.673493178839863,13.232477553839772,23.4298242187499,32.935246140599475,-32.687544058354774,11.95298536633988,11,6.14501953125,-24.469970703125,-67.2449951171875,-57.32501220703125,25.8699951171875,4,0.042960124592752,-1.286151920724019,1162.449951171875,2.161977256904154,1159.6500244140625,1.7834602662918515,1173.97998046875,0.042960124592752
7219,2019-11-25,1167.949951171875,1175.8399658203125,1166.3399658203125,1167.25,134300.0,0.003505508408846447,-6.539624103855842,0.15316398215668992,58.52249348934272,63.995374831204984,3.311034749204964,-6.913029540103707,-48.50802881876916,-45.147775015597745,25.278261912691452,11.969970703125,24.324603680170412,4.4504516601562045,-18.77583435311567,27.67673767342808,-7.162691346479733,16.06359466679214,18.644071972656093,44.265307090991676,-22.3535674558617,11.613143006635974,11,2.0650634765625,-28.5499267578125,-71.324951171875,-61.40496826171875,20.030029296875,0,0.043974579022279414,-2.535739584534537,1163.8699951171875,-1.286151920724019,1162.449951171875,2.161977256904154,1159.6500244140625,0.043974579022279414
7220,2019-11-26,1177.7900390625,1181.5400390625,1167.739990234375,1169.1300048828125,287500.0,0.008425093798541505,-1.4125825623952966,12.372340425531915,58.27835577871514,62.084677880293775,-5.400767347624424,-14.989543536090196,-58.848662918119544,-55.010092276793785,25.451267058739823,13.800048828125,22.381894946810007,12.683038330078034,-9.776346471631314,35.14242313178738,1.4533459292233601,23.912730730932708,8.112303814453071,87.30106237857053,21.432935872782878,11.229692400854693,11,-7.7750244140625,-38.3900146484375,-81.1025390625,-71.24505615234375,-12.080078125,1,0.027959084852540173,-6.539624103855842,1167.949951171875,-2.535739584534537,1163.8699951171875,-1.286151920724019,1162.449951171875,0.027959084852540173
7221,2019-11-27,1182.8800048828125,1183.72998046875,1175.5699462890625,1177.550048828125,170900.0,0.00432162410234338,1.321519734671552,0.6154659374427357,58.681000417249585,60.37874164811194,-10.301047715663799,-18.310576062379823,-64.60086384737224,-60.07487228568152,25.921172422689114,8.1600341796875,18.327090801964005,16.054003906250045,-6.3160973962735625,38.42410520877365,4.868953254988355,27.239054557511736,2.344491331914014,96.81775803444116,31.996110558069617,11.185050651261752,11,-12.864990234375,-43.47998046875,-83.30001831054688,-76.33502197265625,-37.5,2,0.016662688401307912,-1.4125825623952966,1177.7900390625,-6.539624103855842,1167.949951171875,-2.535739584534537,1163.8699951171875,0.016662688401307912
7222,2019-11-29,1177.9200439453125,1188.1800537109375,1176.280029296875,1184.989990234375,99200.0,-0.004193122647289438,-1.2995270501374032,-1.3264548931589675,55.78807748370133,59.43138227275305,-5.4396873526784475,-11.287773759180709,-60.22161962043356,-55.20421511439986,26.474603216035785,11.9000244140625,14.995061130994145,9.417041015625045,-10.792441600167876,29.626523631417967,-0.6877002922715292,19.52178232352162,-25.9100341796875,66.13863619882522,3.812420939208309,10.104741307896518,11,-7.82501220703125,-28.98504638671875,-74.83505249023438,-71.37506103515625,-30.4300537109375,4,0.0045248878156749495,1.321519734671552,1182.8800048828125,-1.4125825623952966,1177.7900390625,-6.539624103855842,1167.949951171875,0.0045248878156749495
7223,2019-12-02,1177.6500244140625,1181.5400390625,1169.239990234375,1181.5400390625,167900.0,-0.00022923417649434175,5.323908745724417,0.5502184160091165,50.32166777706951,56.84095013999783,-4.76634930802993,-9.839137942728485,-60.59836206950308,-55.03300268822022,26.62419340686013,12.300048828125,12.371195261735465,8.078521728515625,-11.664262291728164,27.821305748759414,-1.7928702816063833,17.949913738637633,-24.916613769531295,51.78577417083068,-7.892313651737069,9.87139201012191,12,-7.55499267578125,-23.33502197265625,-72.2025146484375,-71.10504150390625,-32.260009765625,0,0.011599400413109917,-1.2995270501374032,1177.9200439453125,1.321519734671552,1182.8800048828125,-1.4125825623952966,1177.7900390625,0.011599400413109917
7224,2019-12-03,1152.300048828125,1171.0,1144.5699462890625,1171.0,262900.0,-0.02152589908750724,1.8267510934134081,4.807167289045093,43.24153786281968,54.66991709835418,16.809612185275682,16.534194469145632,-35.812651473698224,-30.182525968298933,25.789384432753433,33.080078125,9.32334649383165,-17.38295898437491,-36.682192526448034,1.916274557698216,-27.03257575541147,-7.7333422133383465,35.8800048828125,17.72548382943228,-40.67666371507623,9.649616771036564,12,14.074951171875,6.51995849609375,-42.977569580078125,-42.18505859375,-20.080078125,1,0.03249148643560851,5.323908745724417,1177.6500244140625,-1.2995270501374032,1177.9200439453125,1.321519734671552,1182.8800048828125,0.03249148643560851
7225,2019-12-04,1163.0899658203125,1169.969970703125,1150.0699462890625,1152.010009765625,223100.0,0.009363808500364668,-1.6604163096782616,-0.5925125660943926,44.76819974322856,53.31662354153632,4.81929619668108,7.053367706849258,-45.420881496952916,-41.63254162142903,24.909461344359215,19.9000244140625,8.075167546011244,-7.1945373535156705,-24.718085446789928,10.329010739758587,-15.9563114001528,1.5672366931214583,24.21788574218749,42.467264187384885,-14.254744276458482,8.761774046637163,12,3.2850341796875,-1.919921875,-49.857452392578125,-52.9749755859375,-34.719970703125,2,0.02139990489117749,1.8267510934134081,1152.300048828125,5.323908745724417,1177.6500244140625,-1.2995270501374032,1177.9200439453125,0.02139990489117749
7226,2019-12-05,1162.6600341796875,1168.6600341796875,1157.760009765625,1164.68994140625,279000.0,-0.00036964607490341805,1.1865442301805937,-0.1832053499619906,44.52691402446214,52.36841708101421,6.393437557451307,7.985668261379033,-43.67480725838118,-41.89777682820795,24.083333710918055,10.9000244140625,4.220704546031357,-7.6834716796875,-25.08975176525928,9.72280840588428,-16.38661172247339,1.0196683630983898,23.793059277343673,41.4814109849015,-13.330335448909864,8.703140042785856,12,3.7149658203125,-1.489990234375,-50.0400390625,-52.5450439453125,-26.06005859375,3,0.0026232317858627674,-1.6604163096782616,1163.0899658203125,1.8267510934134081,1152.300048828125,5.323908745724417,1177.6500244140625,0.0026232317858627674
7227,2019-12-06,1172.6600341796875,1181.780029296875,1166.43994140625,1167.0,213300.0,0.008600966495812656,-3.524998649694831,-2.788321606831439,50.32829569835021,51.60628247499321,-2.241691950226368,-1.5379291662643482,-51.977730521112335,-52.22250866014042,23.21115038555467,19.1199951171875,2.4569839884904923,1.964025878906341,-15.32377458463634,19.25182634244902,-6.679874352864999,10.607926110677681,12.955396333984254,75.49052735175921,20.14938125322216,8.643900231771292,12,-6.2850341796875,-10.4949951171875,-62.47503662109375,-62.5450439453125,-38.3699951171875,4,-0.023263374295823258,1.1865442301805937,1162.6600341796875,-1.6604163096782616,1163.0899658203125,1.8267510934134081,1152.300048828125,-0.023263374295823258
7228,2019-12-09,1169.0,1186.3599853515625,1167.469970703125,1175.6500244140625,262600.0,-0.0031211383291047667,-2.8908039474511282,-1.1749088791597473,41.25969819325563,49.68819410876131,2.483753012189254,2.4974544139768113,-46.62687263425755,-48.95729195831882,22.660671134839372,18.8900146484375,2.2889028497941126,-1.8530090332030795,-19.012444398167418,15.306426331761259,-10.432726715685249,6.7267086492790895,-24.4300537109375,58.459035356249856,8.307817054362197,8.579717682482128,12,-2.625,-5.26495361328125,-58.81500244140625,-58.885009765625,-26.8800048828125,0,-0.018400350526625364,-3.524998649694831,1172.6600341796875,1.1865442301805937,1162.6600341796875,-1.6604163096782616,1163.0899658203125,-0.018400350526625364
7229,2019-12-10,1250.0,1274.4100341796875,1225.22998046875,1240.0,601300.0,0.06928999144568015,-1.487607745313542,-1.5037538777832846,71.84235077898666,51.19530466434703,-73.3690076685873,-76.68898299292596,-124.92675472492624,-130.03519824052773,22.521278204449807,105.4100341796875,4.623622093703716,75.49949340820308,36.140477420315165,114.858509396091,55.819985414259236,95.17900140214692,-104.5942529296874,80.36833124876055,29.987046794520182,19.67950799394395,12,-40.510009765625,-43.14996337890625,-139.22998046875,-139.885009765625,-95.4200439453125,1,-0.08368798828125001,-2.8908039474511282,1169.0,-3.524998649694831,1172.6600341796875,1.1865442301805937,1162.6600341796875,-0.08368798828125001
7230,2019-12-11,1244.8299560546875,1268.989990234375,1231.9599609375,1266.56005859375,382000.0,-0.004136035156250051,1.7852633995179616,-2.17301025390625,75.83404169616122,53.10119813978166,-64.46888056734656,-68.92036735980105,-117.03037419959696,-125.02037999924823,22.841859861708162,37.030029296875,6.588859056404317,66.43645019531255,16.289736417636277,116.58316397298881,41.36309330647441,91.50980708415068,-94.26403749999986,74.64203006078922,19.721788559739423,25.07335688883817,12,-35.3399658203125,-35.56494140625,-128.26495361328125,-134.7149658203125,-89.8299560546875,2,-0.09046214288453014,-1.487607745313542,1250.0,-2.8908039474511282,1169.0,-3.524998649694831,1172.6600341796875,-0.09046214288453014
7231,2019-12-12,1230.9200439453125,1253.56005859375,1227.68994140625,1239.1700439453125,301300.0,-0.0111741463496432,-2.517302043051798,0.3796576654513996,69.45506383775741,54.61975217912122,-48.08444909784885,-53.3211652897603,-99.5062965119123,-111.28668180348632,23.000789550663146,25.8701171875,8.017655850225765,49.718536376953125,-5.594788800340666,105.03186155424692,22.06187378830623,77.37519896560002,-75.40036076562478,59.72033632902992,1.4575155523861412,27.65666258864691,12,-21.4300537109375,-21.655029296875,-109.6275634765625,-120.8050537109375,-73.590087890625,3,-0.08331170601417315,1.7852633995179616,1244.8299560546875,-1.487607745313542,1250.0,-2.8908039474511282,1169.0,-0.08331170601417315
7232,2019-12-13,1235.3199462890625,1242.3399658203125,1225.4599609375,1242.3399658203125,187900.0,0.0035744826525430096,3.809104820198929,0.8509114583333334,69.96369604544748,56.80219976449655,-48.59634143077301,-55.824628102782754,-100.1493027200836,-115.86502638308775,23.067766461627276,16.8800048828125,9.087799497841615,51.097442626953125,-9.146792034013515,111.34167728791977,20.97532529646992,81.21955995743633,-75.04464906937483,63.44673210410786,1.8983457897220575,30.12211733048327,12,-25.8299560546875,-25.8299560546875,-111.33746337890625,-125.2049560546875,-69.3199462890625,4,-0.0799144958354171,-2.517302043051798,1230.9200439453125,1.7852633995179616,1244.8299560546875,-1.487607745313542,1250.0,-0.0799144958354171
7233,2019-12-16,1225.219970703125,1235.9200439453125,1221.4300537109375,1234.0,290100.0,-0.008175999761258712,1.29633212102453,1.2507129442860123,65.48091695748354,59.27324188612587,-34.68661648409102,-43.76765411646102,-86.59023790623087,-105.5772339056457,23.446841650787963,14.489990234375,9.649821197469464,38.33046874999991,-24.289007834968743,100.94994533496856,7.020730457515583,69.64020704248423,-60.379284005037334,7.153488843626443,-54.243784262336824,31.309738292484308,12,-12.97998046875,-15.72998046875,-97.79998779296875,-115.10498046875,-84.989990234375,0,-0.07421518895781831,3.809104820198929,1235.3199462890625,-2.517302043051798,1230.9200439453125,1.7852633995179616,1244.8299560546875,-0.07421518895781831
7234,2019-12-17,1221.8299560546875,1235.0,1220.0999755859375,1232.1500244140625,206300.0,-0.0027668620570165947,-1.162553372428822,1.1754024970108168,62.33475311347597,61.22508114948669,-22.79356464590228,-39.72225142088496,-79.72468487749143,-102.01673084819367,23.331408707157323,14.9000244140625,11.002459618463945,33.231457519531205,-31.311531955041346,97.77444699410376,0.9599627822449293,65.50295225681748,-52.60649545733577,3.53851493232328,-52.327372669861134,32.27149473728631,12,-5.74493408203125,-12.3399658203125,-92.1324462890625,-111.7149658203125,-107.3399658203125,1,-0.06523817863729986,1.29633212102453,1225.219970703125,3.809104820198929,1235.3199462890625,-2.517302043051798,1230.9200439453125,-0.06523817863729986
7235,2019-12-18,1228.050048828125,1229.2900390625,1214.260009765625,1222.27001953125,236700.0,0.005090800681890606,2.639227972689386,-0.5600766482931561,62.5716947375502,63.230056784274254,-21.042920877779125,-43.93650068536476,-81.96069040013754,-108.07058640198579,23.105105638141772,15.030029296875,13.486648250974213,36.748046875,-29.717746803817363,103.21384055381736,3.5151500355914322,69.98094371440857,-54.61912528747985,35.08911432352009,-14.952356096908403,33.23289683940864,12,-7.62506103515625,-18.56005859375,-89.69503784179688,-115.68505859375,-120.47009277343727,2,-0.05982662745996947,-1.162553372428822,1221.8299560546875,1.29633212102453,1225.219970703125,3.809104820198929,1235.3199462890625,-0.05982662745996947
7236,2019-12-19,1219.0799560546875,1225.56005859375,1212.469970703125,1222.1600341796875,245100.0,-0.007304338110647235,1.6497813140922681,-0.532882787750792,61.20546983733256,64.43863168860562,-3.6073768500327787,-31.92246230056162,-69.32035514920653,-98.91096123856278,23.78284072486641,15.580078125,19.042418043299904,24.80645751953125,-41.011880075032195,90.6247951140947,-8.102711277750359,57.71562631681286,-41.60986808848065,22.12918122560739,-24.807190737302726,32.90916879728167,12,1.86004638671875,-9.5899658203125,-80.22744750976562,-106.7149658203125,-122.5699462890625,3,-0.0525641946095724,2.639227972689386,1228.050048828125,-1.162553372428822,1221.8299560546875,1.29633212102453,1225.219970703125,-0.0525641946095724
7237,2019-12-20,1226.739990234375,1228.47998046875,1219.280029296875,1228.47998046875,360500.0,0.006283455110260183,9.57471586922969,0.5649175649968294,62.84741812085126,66.83726723611625,-3.1172478773310104,-36.38454837951576,-73.74766629819851,-105.99713266933759,24.531448963467067,9.4000244140625,24.36703242156682,29.25198974609384,-36.30140976103553,94.80538925322321,-3.5247100074707305,62.02868949965841,-45.392304419629,60.85277169018703,13.929604760924633,32.776699753564685,12,16.70001220703125,-17.25,-87.03997802734375,-114.375,-140.16003417968727,4,-0.056580884891855865,1.6497813140922681,1219.0799560546875,2.639227972689386,1228.050048828125,-1.162553372428822,1221.8299560546875,-0.056580884891855865
7238,2019-12-23,1213.8699951171875,1226.739990234375,1213.8499755859375,1225.4200439453125,178500.0,-0.01049121673675013,-1.2243169801782066,6.63799635190122,67.23972806414898,66.32586471224539,18.75968142935085,-20.634560648559727,-58.00960598765823,-92.29943000052936,25.18974573962094,12.8900146484375,30.019766523397266,13.881994628906341,-50.06720947438657,77.83119873219925,-18.092607422740002,45.856596680552684,-28.79981536784385,6.214037254965703,-42.56822121689289,31.97460205164645,12,26.8599853515625,-4.3800048828125,-71.32748413085938,-101.5050048828125,-155.9100341796875,0,-0.03943585005786898,9.57471586922969,1226.739990234375,1.6497813140922681,1219.0799560546875,2.639227972689386,1228.050048828125,-0.03943585005786898
7239,2019-12-24,1219.31005859375,1224.0899658203125,1213.4000244140625,1213.4000244140625,77200.0,0.0044815865771830055,-2.6175565423938862,-0.5116891077807605,66.22793634193764,65.25851967288722,9.508338451711097,-23.220071650761838,-60.48085779053554,-96.76477005440847,25.634398248667868,10.68994140625,34.797916638514835,16.75405273437491,-45.88970302547432,79.39780849422414,-14.567825145549705,48.07593061429952,-30.666284667192485,40.66623122142391,-8.546569060796152,31.321877879924603,12,13.7049560546875,-9.820068359375,-72.0550537109375,-106.945068359375,-168.860107421875,1,-0.06485641413981635,-1.2243169801782066,1213.8699951171875,9.57471586922969,1226.739990234375,1.6497813140922681,1219.0799560546875,-0.06485641413981635
7240,2019-12-26,1210.719970703125,1220.3800048828125,1209.43994140625,1217.260009765625,147000.0,-0.007045039799419062,-1.4043837527499061,-1.1065991944645255,63.248393025755334,64.56888958266477,14.24958847452831,-12.686929111994232,-49.534397966946926,-86.70990554048421,25.73229065095486,10.9400634765625,41.419364422550416,6.5174682617187045,-55.10825916691897,68.14319569035638,-24.295395452600133,37.33033197603754,-18.645546366442204,6.722829153203056,-41.672324120174615,30.812863714318887,12,15.16998291015625,-1.22998046875,-61.99993896484375,-96.88995361328125,-160.510009765625,3,-0.07948161655652253,-2.6175565423938862,1219.31005859375,-1.2243169801782066,1213.8699951171875,9.57471586922969,1226.739990234375,-0.07948161655652253
7241,2019-12-27,1202.5899658203125,1213.3299560546875,1200.22998046875,1211.969970703125,140600.0,-0.006715016749984759,1.1652895897016837,1.4342429446020606,58.336552088065126,63.27698469851117,20.046459542807497,-3.166964343361542,-39.1757948123859,-77.4563330251076,25.510448984610534,13.0999755859375,36.019807342392824,-2.5980346679687045,-63.41310565236563,58.21703631642822,-33.00557016016728,27.809500824229872,-7.222117089909489,8.35393044800885,-35.10136025967286,30.40753549219847,12,15.48504638671875,6.9000244140625,-48.162445068359375,-88.7099609375,-129.3399658203125,4,-0.07900449235896989,-1.4043837527499061,1210.719970703125,-2.6175565423938862,1219.31005859375,-1.2243169801782066,1213.8699951171875,-0.07900449235896989
7242,2019-12-30,1183.25,1205.8299560546875,1179.510009765625,1205.8299560546875,202500.0,-0.01608192847935519,1.3312663873496418,2.407243528845278,53.65028599160224,61.96247014674658,34.89291736340283,17.489476692912604,-17.72572918921219,-56.97426006147316,24.635288749722374,26.3199462890625,29.51115826393425,-22.204498291015625,-82.5614367039957,38.152440121964446,-52.38296749750566,7.9739709154744105,91.1600341796875,7.918678342138183,-32.249157940975905,30.178469206490004,12,24.0050048828125,26.239990234375,-28.54248046875,-69.3699951171875,-120.93994140625,0,-0.0733065626320516,1.1652895897016837,1202.5899658203125,-1.4043837527499061,1210.719970703125,-2.6175565423938862,1219.31005859375,-0.0733065626320516
7243,2019-12-31,1191.31005859375,1193.489990234375,1182.77001953125,1184.219970703125,191500.0,0.006811796825480609,-1.1461423788460128,-0.31399918907960533,25.995981922646024,57.92482890332103,24.045534213797055,11.072982840701115,-23.696167614562,-64.04770794979186,24.287920515478895,10.719970703125,24.857802703601237,-14.827441406250045,-74.16005718042902,44.50517436792893,-44.49374929333953,14.838866480839442,81.20197509765626,26.469404352147734,-8.257531504793931,29.66630788708949,12,13.0899658203125,18.179931640625,-36.6025390625,-77.4300537109375,-132.40002441406227,1,-0.08791170844531282,1.3312663873496418,1183.25,1.1652895897016837,1202.5899658203125,-1.4043837527499061,1210.719970703125,-0.08791170844531282
7244,2020-01-02,1189.739990234375,1197.5799560546875,1179.6099853515625,1194.8599853515625,212200.0,-0.0013179342758411483,2.4034240003699123,-0.7221342240280982,26.78472771643125,53.94849923430782,23.004064646486313,16.43437285326445,-20.00906236012497,-61.49796623610246,25.670132730017542,17.969970703125,19.280632580487236,-18.26950683593759,-72.60186874723286,36.062855075357675,-45.435687791585224,8.896674119710042,80.9120029785156,25.03053998273632,-4.455425399774207,27.166180955647594,1,14.2550048828125,19.75,-35.032470703125,-75.8599853515625,-136.02001953125,3,-0.11076372180354699,-1.1461423788460128,1191.31005859375,1.3312663873496418,1183.25,1.1652895897016837,1202.5899658203125,-0.11076372180354699
7245,2020-01-03,1187.97998046875,1190.31005859375,1175.739990234375,1175.739990234375,188800.0,-0.0014793230286209713,-1.3807320235364515,-2.390625372529385,29.84041510640712,50.46349315309387,20.65442690607597,21.24387337913231,-15.792562557060137,-58.5030972701461,27.047296395615245,14.570068359375,14.929997435667019,-21.274017333984375,-72.31469867883743,29.76666401086868,-46.7943580064109,4.246323338442153,80.84917307519527,32.561855184664395,6.615288692896893,25.5203406724265,1,14.1300048828125,21.510009765625,-33.2724609375,-74.0999755859375,-136.760009765625,4,-0.115767968785643,2.4034240003699123,1189.739990234375,-1.1461423788460128,1191.31005859375,1.3312663873496418,1183.25,-0.115767968785643
7246,2020-01-06,1165.7099609375,1177.739990234375,1147.1400146484375,1167.010009765625,296800.0,-0.018746123585738128,1.688924644676857,-0.1062132242944051,22.015070035324385,45.92656558803534,38.61896707274627,46.11862731882252,8.939552516413414,-35.252817825243255,28.79717272178094,40.8399658203125,10.782740148744779,-43.696533203125,-94.1660937435895,6.773027337339499,-68.93131347335725,-18.46175293289275,99.39562607406242,31.640764744544374,10.006545676617847,25.234780270232193,1,21.23004150390625,43.780029296875,-11.00244140625,-51.8299560546875,-102.14001464843773,0,-0.0990812499424053,-1.3807320235364515,1187.97998046875,2.4034240003699123,1189.739990234375,-1.1461423788460128,1191.31005859375,-0.0990812499424053
7247,2020-01-07,1145.3800048828125,1168.1300048828125,1141.3900146484375,1160.6700439453125,269100.0,-0.0174399779841784,-1.2982353064607508,11.76112676056338,20.341868249766236,40.715692275326155,51.6230427502494,67.77489668780026,30.56932074085671,-13.705977744749362,29.962964083264374,26.739990234375,5.1740083489039534,-62.662487792968705,-118.50242365771305,-6.822551928224357,-90.58245572534088,-34.74251986059653,112.64764778696235,7.100897659827768,-15.689013620269503,27.91996793237218,1,37.3599853515625,62.52001953125,9.3275146484375,-31.5,-78.8299560546875,1,-0.06297473727087832,1.688924644676857,1165.7099609375,-1.3807320235364515,1187.97998046875,2.4034240003699123,1189.739990234375,-0.06297473727087832
7248,2020-01-08,1147.489990234375,1157.4200439453125,1137.3499755859375,1141.6300048828125,207900.0,0.001842170583184144,-1.783634839878438,-0.38325509356837195,22.119815668202776,35.8147899782445,43.70263431730655,67.42787201402348,29.62703320226592,-14.955431496270194,31.00519070521532,20.070068359375,0.04585388442569638,-59.477001953124955,-119.17822801674288,0.22422411049296898,-89.32761498493392,-29.626388921315993,101.20665139369294,16.835493834666927,-8.04302431733106,29.850613031808997,1,31.375,58.3900146484375,12.0250244140625,-33.52996826171875,-94.280029296875,2,-0.07423152477628758,-1.2982353064607508,1145.3800048828125,1.688924644676857,1165.7099609375,-1.3807320235364515,1187.97998046875,-0.07423152477628758
7249,2020-01-09,1145.3900146484375,1154.1099853515625,1144.1500244140625,1152.0699462890625,206000.0,-0.0018300600474158157,-1.174684826354647,-1.1399229246953442,18.010901267846364,30.788402005143503,38.23519467990536,64.60102452048864,32.239948728320314,-12.129329118991564,29.221245248451012,9.9599609375,-6.732857131160017,-56.34647827148433,-118.45477896058014,5.761822417611484,-87.40062861603224,-25.292327926936423,92.17196037541748,15.181318845957925,-8.058399756739245,31.054150344547917,1,29.949951171875,60.489990234375,16.81500244140625,-31.42999267578125,-71.54003906249977,3,-0.07550264919612881,-1.783634839878438,1147.489990234375,-1.2982353064607508,1145.3800048828125,1.688924644676857,1165.7099609375,-0.07550264919612881
7250,2020-01-10,1132.219970703125,1151.0,1130.5400390625,1151.0,208100.0,-0.011498305185902002,1.178906178906179,2.8114104016666057,17.443849141895015,26.244768344457935,43.6938739596053,72.62559955830875,45.91361403439919,1.6375936020845074,27.539536348667504,20.4599609375,-14.247439134823708,-63.88602294921884,-129.84341697220407,2.071371073766386,-96.86471996071145,-30.907325937726227,95.32080437693821,3.559180886665873,-19.00222761488244,32.97869701149259,1,35.96502685546875,70.25506591796875,30.377532958984375,-18.25994873046875,-65.429931640625,4,-0.06933281697129079,-1.174684826354647,1145.3900146484375,-1.783634839878438,1147.489990234375,-1.2982353064607508,1145.3800048828125,-0.06933281697129079
7251,2020-01-13,1128.3699951171875,1134.0400390625,1118.7900390625,1128.97998046875,219900.0,-0.003400377740684579,1.8424705065926439,0.03248053248053248,12.04574591443317,21.62204166921693,40.12851884111865,72.09522145454298,50.14065752779652,6.138216191575566,26.180361901129288,15.25,-22.598770004303333,-62.60849609375009,-132.96789893517848,7.7509067476783,-97.78819751446417,-27.42879467303601,87.53069164076805,19.416219479308154,1.6282512942049152,35.179701420714146,1,29.81500244140625,68.23004150390625,35.40252685546875,-14.40997314453125,-45.8499755859375,0,-0.06837298470175113,1.178906178906179,1132.219970703125,-1.174684826354647,1145.3900146484375,-1.783634839878438,1147.489990234375,-0.06837298470175113
7252,2020-01-14,1136.5999755859375,1136.9599609375,1115.469970703125,1125.4300537109377,332900.0,0.007293689573777851,2.6148333709780087,-18.311787072242975,19.0796723694597,20.853562829974003,27.47458011709,59.12136297330835,42.52397245953671,-1.3365177609186958,24.927518801672484,21.489990234375,-30.290626910676792,-49.442517089843705,-120.55131903419237,21.666284854504966,-84.99691806201804,-13.88811611766937,65.70522049465421,50.369411182726864,29.831990111257088,35.5544009721743,1,19.92498779296875,58.34002685546875,27.17254638671875,-22.63995361328125,-68.5699462890625,1,-0.06425306252468199,1.8424705065926439,1128.3699951171875,1.178906178906179,1132.219970703125,-1.174684826354647,1145.3900146484375,-0.06425306252468199
7253,2020-01-15,1134.2900390625,1148.68994140625,1129.8299560546875,1129.8299560546875,186400.0,-0.0020323214614241802,-7.457235131510523,0.39929401993356295,15.104263740668372,19.555733499333684,23.29539507309096,57.20257808831616,45.04937549370197,1.8254083697424903,23.586363340430413,18.8599853515625,-36.92706004982847,-47.20595703124991,-119.38733994710628,24.975425884606466,-83.2966484891781,-11.115265573321722,54.12152095769693,48.70616258975987,29.446099766095816,36.090691457928195,1,18.5999755859375,60.64996337890625,29.97998046875,-20.33001708984375,-77.65002441406227,2,-0.05972016671358826,2.6148333709780087,1136.5999755859375,1.8424705065926439,1128.3699951171875,1.178906178906179,1132.219970703125,-0.05972016671358826
7254,2020-01-16,1142.1199951171875,1147.0799560546875,1136.3499755859375,1143.93994140625,196600.0,0.006902957607878735,1.6493858789842515,-0.4080521115581465,21.666937239531606,18.647569291903068,8.940348501586186,45.42366019551196,37.730513341911774,-4.838591876903138,22.258603238950933,12.7899169921875,-41.436528033297236,-35.3905029296875,-106.99494181217233,36.21393595279733,-71.19272237092991,0.4117165115549142,34.62091061227784,75.00704317293223,51.92376524485515,35.80221944124247,1,4.4849853515625,52.82000732421875,22.935028076171875,-28.15997314453125,-109.4300537109375,3,-0.07784649122666387,-7.457235131510523,1134.2900390625,2.6148333709780087,1136.5999755859375,1.8424705065926439,1128.3699951171875,-0.07784649122666387
7255,2020-01-17,1154.5799560546875,1155.469970703125,1140.0,1144.530029296875,310000.0,0.010909502496032841,1.6153893778827997,-5.5221007445167345,30.855709826965494,19.629862602085414,-9.784603621387305,28.645981285876132,25.905050628770823,-16.075129646060304,21.04859600414069,15.469970703125,-42.0571252230086,-19.25703735351567,-87.39907207780038,48.88499737076904,-53.32805471565803,14.813980008626686,12.357600070563421,97.77496337890625,69.82005093342832,34.07101736214231,1,-12.77996826171875,37.6500244140625,53.590057373046875,2.49505615234375,-140.51995849609375,4,-0.06992151565198823,1.6493858789842515,1142.1199951171875,-7.457235131510523,1134.2900390625,2.6148333709780087,1136.5999755859375,-0.06992151565198823
7256,2020-01-21,1155.0,1165.010009765625,1149.3599853515625,1152.0999755859375,300200.0,0.00036380671872038306,-2.735087182624656,0.2885617461647779,36.73334846744217,21.451138181827183,-13.280172501348261,24.431706706067416,25.80155121478856,-15.222239989045875,19.687070351134338,15.6500244140625,-43.05005369253263,-15.63299560546875,-80.77808851913346,49.51209730819596,-48.20554206230099,16.939550851363492,-39.530029296875,79.79410199294288,47.26801270627733,32.57254645683233,1,-14.760009765625,29.5150146484375,54.37750244140625,2.07501220703125,-150.02001953125,1,-0.07637226055194801,1.6153893778827997,1154.5799560546875,1.6493858789842515,1142.1199951171875,-7.457235131510523,1134.2900390625,-0.07637226055194801
7257,2020-01-22,1157.3299560546875,1162.8900146484375,1146.0899658203125,1155.77001953125,227300.0,0.002017277969426301,1.6498387484957882,0.5379046175863956,33.1347294976983,22.675017496215577,-15.351097464220402,17.534085104965015,23.68859767531717,-16.7781084209455,18.209946798805777,16.800048828125,-44.9167128957763,-9.83253784179692,-69.5626911080144,49.897615424420565,-39.69761447490555,20.03253879131171,-40.86918457031243,78.16929509533476,43.02325018439706,29.865076633108693,1,-17.0899658203125,21.57501220703125,52.04754638671875,-0.25494384765625,-124.8199462890625,2,-0.0646401107411606,-2.735087182624656,1155.0,1.6153893778827997,1154.5799560546875,1.6493858789842515,1142.1199951171875,-0.0646401107411606
7258,2020-01-23,1166.0,1168.300048828125,1149.0,1151.56005859375,250300.0,0.0074914192793111845,1.0273118941375596,9.256749354409578,38.99294110189444,25.00635525555425,-23.601304253310445,5.369138949794888,15.332717554862484,-24.871584204845476,16.912156443247166,19.300048828125,-43.43967372087718,1.2310058593750455,-54.30791770140627,56.76992942015636,-26.53845592101561,29.000467639765702,-48.568243749999965,92.80111563222343,54.04671249523597,27.769461780390643,1,-24.114990234375,9.69500732421875,43.489990234375,-8.92498779296875,-119.10998535156227,3,-0.08402227333029588,1.6498387484957882,1157.3299560546875,-2.735087182624656,1155.0,1.6153893778827997,1154.5799560546875,-0.08402227333029588
7259,2020-01-24,1140.22998046875,1167.1600341796875,1136.780029296875,1166.3499755859375,250100.0,-0.022101217436749532,1.1903303453950986,-1.8088712677104115,31.892281740631077,26.611736655413814,1.5195913031031978,26.257127315945127,40.76318402656716,1.5229309547630692,15.786788783460654,30.3800048828125,-40.3951177627539,-20.585009765625045,-70.77720812432267,29.60718859307258,-45.68110894497386,4.5110894137237665,-20.763492515624876,10.94526977832169,-27.411324451679448,25.09609917934882,1,1.655029296875,35.0050048828125,70.635009765625,16.84503173828125,-115.52001953125,4,-0.07330974211531283,1.0273118941375596,1166.0,1.6498387484957882,1157.3299560546875,-2.735087182624656,1155.0,-0.07330974211531283
7260,2020-01-27,1114.489990234375,1127.6600341796875,1112.699951171875,1123.219970703125,212000.0,-0.022574384707717665,-1.430546190155091,0.3342259609767496,31.07447633824671,28.726040035837542,27.35697663328392,46.81857785435136,66.18248018073382,27.725877249510404,15.230761731114887,27.530029296875,-38.42945942533834,-41.513500976562455,-89.98260731459845,6.955605361473545,-65.74805414558045,-17.278947807544455,53.81005859375,3.2194890619922893,-34.5000425927047,24.234553169017996,1,26.010009765625,56.5050048828125,98.29751586914062,44.7900390625,-56.25,0,-0.07339684478540953,1.1903303453950986,1140.22998046875,1.0273118941375596,1166.0,1.6498387484957882,1157.3299560546875,-0.07339684478540953
7261,2020-01-28,1107.5799560546877,1119.0,1104.1300048828123,1116.6300048828123,207600.0,-0.006200176080750741,1.1566284257489177,1.036663124335761,34.495455656095984,30.4389048454638,34.651819035246945,48.74492027773363,72.43377839744221,34.74579917729511,15.385163268714718,14.869995117187727,-35.97634198319656,-43.67303466796852,-91.53721052875312,4.191141192816076,-67.60512259836082,-19.740946737576223,59.60809082031233,5.37626431238786,-34.720259855810234,23.932087930392253,1,28.635070800781023,58.72503662109352,107.37753295898415,54.26507568359352,-77.7099609375,1,-0.0844363045619041,-1.430546190155091,1114.489990234375,1.1903303453950986,1140.22998046875,1.0273118941375596,1166.0,-0.0844363045619041
7262,2020-01-29,1096.510009765625,1118.22998046875,1096.0799560546877,1108.199951171875,181300.0,-0.009994715260553289,-2.529870635152314,1.2916992635356337,30.521154771810558,32.15189273781293,44.07156028955683,55.846618956898055,82.69825949072947,45.67364482954099,16.877216625978928,22.150024414062273,-32.50769430501464,-50.40598144531259,-101.66167871534526,0.8497158247200787,-76.03383008032893,-24.778132810296256,68.15571542968746,0.5954765418072786,-40.69011797508633,25.627848635016306,1,35.67999267578125,65.76995849609375,118.70498657226562,65.33502197265625,-36.199951171875,2,-0.08347395690116788,1.1566284257489177,1107.5799560546877,-1.430546190155091,1114.489990234375,1.1903303453950986,1140.22998046875,-0.08347395690116788
7263,2020-01-30,1086.5799560546877,1092.6300048828123,1079.9200439453123,1089.75,326300.0,-0.009056053864077152,1.8465586767823199,0.2711770602731521,28.79800871013289,32.94423401232419,51.98947633074249,60.637159909636694,91.7882121180744,55.26190275274257,18.624065155975273,16.589965820312727,-28.176335077317844,-55.0995300292966,-108.60827026610991,-1.5907897924832923,-81.85390014770314,-28.34515991089006,73.97062299218715,7.634012901059732,-35.42708195590345,26.754370118406623,1,37.53009033203102,66.75006103515602,139.8850402832029,75.39007568359352,27.109985351562273,3,-0.04976159001256364,-2.529870635152314,1096.510009765625,1.1566284257489177,1107.5799560546877,-1.430546190155091,1114.489990234375,-0.04976159001256364
7264,2020-01-31,1057.9599609375,1094.530029296875,1056.1099853515623,1080.9200439453123,311000.0,-0.026339520582641107,-1.8822201566856671,7.242827987215974,25.911489062448027,32.39487614960002,75.33857636288758,83.14100796669709,118.7098255980668,83.62807807013564,20.467506146105286,38.42004394531273,-26.4583014595014,-77.13052368164062,-137.70840415699445,-16.552643206286803,-107.41946391931765,-46.8415834439636,96.14017530124988,2.58556858623768,-43.59384086746005,30.288940237676954,1,54.24505615234375,82.1400146484375,167.1500244140625,109.695068359375,90.340087890625,4,-0.010463483210888969,1.8465586767823199,1086.5799560546877,-2.529870635152314,1096.510009765625,1.1566284257489177,1107.5799560546877,-0.010463483210888969
7265,2020-02-03,1050.449951171875,1069.3199462890623,1050.1700439453123,1062.1300048828123,262500.0,-0.007098576546290203,-2.1291027137000302,0.5087113015646799,25.310494261222857,31.12567012668676,74.34227898905692,84.13286069133073,124.83986360480071,90.43309225998837,22.687146293952047,19.14990234375,-24.393425866677035,-77.76403198242178,-144.0202710877261,-11.507792877117481,-110.89215153507394,-44.63591242976963,93.85116997815612,0.4066648340445425,-47.12743741787881,33.12811955265213,2,58.78509521484375,84.8250732421875,170.80255126953125,124.215087890625,38.580078125,0,-0.024503775934931138,-1.8822201566856671,1057.9599609375,1.8465586767823199,1086.5799560546877,-2.529870635152314,1096.510009765625,-0.024503775934931138
7266,2020-02-04,1050.2099609375,1063.9599609375,1042.9200439453123,1058.1600341796877,280300.0,-0.00022846422536104694,1.1524292395397133,0.6806538256534925,21.166794188274054,29.795899536750728,64.98888044938599,79.34423607840472,124.13060933716088,89.88975777080759,24.229634146576096,21.039916992187727,-24.139557882075223,-72.22902221679692,-144.57852543973968,0.12048100614583745,-108.40377382826819,-36.054270605325655,82.79543094796486,9.679887314629433,-35.9466642132414,36.17475161147136,2,55.40008544921875,77.9150390625,167.48001098632812,124.455078125,-72.01995849609375,1,0.007646118010256497,-2.1291027137000302,1050.449951171875,-1.8822201566856671,1057.9599609375,1.8465586767823199,1086.5799560546877,0.007646118010256497
7267,2020-02-05,1073.25,1077.02001953125,1050.72998046875,1056.3399658203123,302100.0,0.021938507459910772,1.150508000698969,-2.127028728484314,32.103897888715196,29.030450290841923,32.148613993165554,53.359075895753904,100.299217856327,66.63710487181675,25.31281567220746,26.81005859375,-25.886813724027434,-45.58248291015616,-120.27028101803694,29.10531519772462,-82.92638196409666,-8.238583856215655,47.14344317384348,58.76761221318454,12.971675199107459,37.343899053940426,2,31.7900390625,51.125,140.53250122070312,107.71502685546875,-60.52001953125,2,-0.040419291761297216,1.1524292395397133,1050.2099609375,-2.1291027137000302,1050.449951171875,-1.8822201566856671,1057.9599609375,-0.040419291761297216
7268,2020-02-06,1062.31005859375,1081.8399658203123,1061.68994140625,1075.260009765625,278500.0,-0.010193283397391117,-1.839994494434185,-0.7658146065387872,27.01988905767918,28.48907332606949,29.986781450704257,60.702606980644305,110.25858853204045,76.97628097208872,26.17885045373307,20.150024414062273,-29.6427380788773,-52.263427734375,-129.7333129819824,25.206457513232408,-90.99837035817882,-13.528485110571182,47.23710868809917,37.570277372401165,-4.343494642629203,38.73494262380373,2,22.97998046875,57.93994140625,146.06243896484375,120.28497314453125,-210.98004150390625,3,-0.0018826895065340299,1.150508000698969,1073.25,1.1524292395397133,1050.2099609375,-2.1291027137000302,1050.449951171875,-0.0018826895065340299
7269,2020-02-07,1058.9100341796877,1066.7900390625,1047.8699951171877,1057.06005859375,218500.0,-0.003200595143157292,1.1487858811459526,-0.14285579624080333,20.93691269592874,27.36267736581194,23.063903738337785,60.38768462585654,112.48678708915645,80.04665859244483,27.224362125945046,18.920043945312273,-33.906222048346535,-51.339453124999864,-131.1844898261511,28.505583576151366,-91.26197147557536,-11.416934774424362,41.30933583504634,41.084332814775095,5.978997239071219,39.92251835057559,2,22.049987792968523,61.33996582031227,148.03497314453102,123.68499755859352,-144.99005126953148,4,0.05173235256855313,-1.839994494434185,1062.31005859375,1.150508000698969,1073.25,1.1524292395397133,1050.2099609375,0.05173235256855313
7270,2020-02-10,1053.719970703125,1066.6500244140623,1052.2900390625,1061.239990234375,191600.0,-0.004901326183563204,-1.7668877599021107,-4.064929066314248,20.099207293076688,25.76309421436535,20.928012233729305,62.60497627928862,116.1033312300192,84.46894166714719,27.75722583421939,14.359985351562273,-40.329713868347426,-52.60451660156241,-135.5593090636512,30.35027586052638,-94.0819128326068,-11.127120370518014,38.477493661890094,27.74909670296641,-1.633044341343929,41.4773962310444,2,26.85504150390625,62.89508056640625,153.02252197265625,128.87506103515625,-245.219970703125,0,0.08975826666916897,1.1487858811459526,1058.9100341796877,-1.839994494434185,1062.31005859375,1.150508000698969,1073.25,0.08975826666916897
7271,2020-02-11,1051.219970703125,1056.199951171875,1048.510009765625,1052.3699951171877,164700.0,-0.002372546852587254,-1.3409449842998087,0.15292838127397348,18.704686306290867,24.450153273752054,16.30751195793232,62.21872345649922,116.80422919934995,86.07456328002127,27.915612635164184,7.68994140625,-44.138021831425476,-51.247015380859466,-137.01292762043386,34.51889685871504,-94.12997150064666,-8.36405926107227,34.07865480313171,9.861579261324307,-12.79786847988638,42.88295611978723,2,17.50506591796875,59.11004638671875,154.58001708984375,131.37506103515625,-223.92999267578125,1,0.03596778947079948,-1.7668877599021107,1053.719970703125,1.1487858811459526,1058.9100341796877,-1.839994494434185,1062.31005859375,0.03596778947079948
7272,2020-02-12,1063.5699462890623,1066.4000244140623,1048.0899658203123,1054.6400146484377,191300.0,0.011748231512075158,1.5099312260505124,-7.764993100518184,20.431844401830276,23.52057946171843,-1.348166425853833,46.501131585989015,102.92146462088454,72.96862803549038,27.72664948046802,18.31005859375,-46.00649676455055,-35.24553833007826,-121.11111265765567,50.620035997499144,-78.17832549386708,7.687248833710555,15.795677798662155,46.21714663542665,31.090492183901333,42.93278716378871,2,5.155090332031477,42.04010009765648,134.64505004882835,119.02508544921898,-335.4399414062498,2,-0.08027675485336727,-1.3409449842998087,1051.219970703125,-1.7668877599021107,1053.719970703125,1.1487858811459526,1058.9100341796877,-0.08027675485336727
7273,2020-02-13,1066.550048828125,1071.8499755859377,1057.68994140625,1057.68994140625,240200.0,0.002801980771890644,-2.1963572235541005,0.9921808786943119,25.508625740723005,23.47581687041565,-8.345974143652938,40.24952656146661,98.42030422091966,69.21699294365612,28.193850841522995,14.160034179687727,-48.489405422099935,-28.87843627929692,-114.19449150845048,56.437618949856756,-71.53646389387382,13.779591335279974,7.71319403966163,77.89853596953745,59.67177182068751,42.65802761457683,2,-4.170043945312727,39.05999755859375,128.76995849609375,116.04498291015625,-343.330078125,3,-0.05046183103972468,1.5099312260505124,1063.5699462890623,-1.3409449842998087,1051.219970703125,-1.7668877599021107,1053.719970703125,-0.05046183103972468
7274,2020-02-14,1053.2099609375,1073.5799560546877,1047.4300537109377,1068.239990234375,198700.0,-0.01250769985457545,1.0342234208226935,-1.6963710010746467,27.80035059106966,23.75246757373196,4.7488620943161095,49.10480035851697,110.870190858574,81.89350550748622,28.804463001361775,26.14990234375,-49.989790679762336,-37.773022460937455,-122.10506799843279,46.55902307655788,-79.93904522968523,4.3930003078103255,-10.289916992187727,22.10297824666144,1.8961899382277103,42.166022768747695,2,9.170043945312273,52.40008544921875,139.16253662109375,138.84002685546875,-244.77996826171875,4,-0.19168062526483864,-2.1963572235541005,1066.550048828125,1.5099312260505124,1063.5699462890623,-1.3409449842998087,1051.219970703125,-0.19168062526483864
7275,2020-02-18,1073.8499755859377,1079.3199462890623,1066.3599853515623,1075.0,243400.0,0.01959724595660428,1.6476140600258091,0.07651511459803889,38.8863505097584,25.721307165008,-13.659202182035187,23.30126153060837,89.21361521660128,61.51161628053069,29.867533337781083,26.109985351562273,-49.99538614674702,-13.096508789062227,-92.1762082066623,65.98319062853795,-52.636358497862375,26.44334091973792,-30.31673339843792,82.84732164047247,58.25445000715109,39.539849708800084,2,-9.214965820312727,31.760070800781023,116.76000976562477,123.58001708984352,-229.41998291015648,1,-0.14893141156753942,1.0342234208226935,1053.2099609375,-2.1963572235541005,1066.550048828125,1.5099312260505124,1063.5699462890623,-0.14893141156753942
7276,2020-02-19,1066.7900390625,1077.0,1066.06005859375,1074.9100341796877,166500.0,-0.006574416058058308,-1.2839230877049912,7.060715422992784,39.9418155017649,26.5921868997913,-4.470131729591003,24.67920803115385,95.1678544840488,68.84824744256821,31.575560761946186,10.93994140625,-47.07506495832331,-15.745947265625091,-88.42483151274428,56.93293698149421,-52.085389389184684,20.593494857934502,-21.825328710937583,60.70884467275568,31.71394410977134,36.33944212355963,2,-2.155029296875,38.82000732421875,118.53997802734375,135.14495849609375,-181.800048828125,2,-0.2421189077557253,1.6476140600258091,1073.8499755859377,1.0342234208226935,1053.2099609375,-2.1963572235541005,1066.550048828125,-0.2421189077557253
7277,2020-02-20,1082.52001953125,1085.8499755859377,1065.489990234375,1065.489990234375,219100.0,0.014745151241357224,-1.391068740592099,-2.0972955095536028,48.67789101773644,28.99863156201988,-20.949990485026774,3.2225106165396937,78.16978421349995,53.606919497324725,33.01341004960901,20.359985351562727,-42.768643934988404,3.7245300292968295,-59.880471496200244,67.32953155479379,-28.077970733451593,35.52703079204525,-36.1810997421876,91.33273600731982,57.1723323254962,31.802500762748505,2,-15.880004882812273,23.09002685546875,94.87249755859375,114.08001708984375,-230.8900146484375,3,-0.2357739689788142,-1.2839230877049912,1066.7900390625,1.6476140600258091,1073.8499755859377,1.0342234208226935,1053.2099609375,-0.2357739689788142
7278,2020-02-21,1068.030029296875,1082.4100341796877,1062.6500244140623,1077.1700439453123,212200.0,-0.013385424724661865,1.014272648652684,-0.5366998781449225,53.61166956204992,32.62916010270001,-6.2170884858715,10.53673263689052,91.31515632199148,68.5069019263567,34.89966755490511,19.869995117187727,-37.97716373604021,-5.8669616699219205,-54.52894243037781,42.79501909053397,-30.19795205014998,18.46402871030614,-19.320446160000074,53.61795282395345,14.824761768914207,24.330990380227977,2,-1.3900146484372726,37.58001708984375,107.70245361328125,126.90997314453125,-194.0400390625,4,-0.3182495015030913,-1.391068740592099,1082.52001953125,-1.2839230877049912,1066.7900390625,1.6476140600258091,1073.8499755859377,-0.3182495015030913
7279,2020-02-24,1056.6400146484377,1062.989990234375,1043.0,1051.9000244140623,333800.0,-0.010664507865884354,1.2924377747291207,-0.5185976627713481,52.15997505607705,36.19146763192228,5.383157592250427,16.17247779906188,98.58920515722207,80.26128534263012,36.53480039091397,25.030029296875,-36.62598064516919,-13.077478027343432,-50.90344621926192,24.74849016457506,-31.990462123302677,5.835506068615814,29.2099609375,31.832024317218128,-11.328664150294166,18.912984095959303,2,7.784973144531023,48.97003173828102,117.27499389648415,138.29998779296852,-210.64001464843773,0,-0.31554743273303665,1.014272648652684,1068.030029296875,-1.391068740592099,1082.52001953125,-1.2839230877049912,1066.7900390625,-0.31554743273303665
7280,2020-02-25,1032.68994140625,1063.3399658203123,1031.3800048828123,1059.72998046875,307800.0,-0.022666256161192555,-1.1550947838039953,-5.704661344320853,44.754492838795805,39.08589057997838,29.09618180018856,35.50019529783913,118.22681981264441,104.4553260004709,37.39378286963306,31.9599609375,-33.86944804340419,-32.937548828125045,-67.96601543769816,2.09091778144807,-50.4517821329116,-15.423315523338488,52.30303466796886,2.4048783330125127,-43.13237837803536,17.514233304786504,2,25.925048828125,67.15008544921875,138.08255004882812,162.25006103515625,-255.8299560546875,1,-0.21716096936616436,1.2924377747291207,1056.6400146484377,1.014272648652684,1068.030029296875,-1.391068740592099,1082.52001953125,-0.21716096936616436
7281,2020-02-26,1014.0599975585938,1045.27001953125,1010.77001953125,1039.5400390625,295300.0,-0.01804021042587789,-1.1522147615230995,0.9423078659395427,31.797789462501513,40.34877336449741,46.82477828454307,49.29184296843937,132.6873365933111,123.71533064225332,38.19556812337973,34.5,-30.287404219913697,-46.89149475097656,-83.28153612276401,-10.501453379189115,-65.08651543687029,-28.69647406508284,68.78845966796894,4.3819658404532795,-37.8507899308662,18.195020685893716,2,34.25,75.47503662109375,152.95498657226562,180.8800048828125,-219.40997314453125,2,-0.16727807554898744,-1.1550947838039953,1032.68994140625,1.2924377747291207,1056.6400146484377,1.014272648652684,1068.030029296875,-0.16727807554898744
7282,2020-02-27,1004.97998046875,1033.5,994.5499877929688,998.9000244140624,322700.0,-0.008954122154216093,-4.2706271989956885,-0.2386164109566116,32.1657444129348,41.08845321696539,52.21026483993569,53.92798565454132,137.26460776565045,133.38746822803932,38.90368533444904,38.95001220703125,-26.132782826627817,-51.39501037597665,-91.76078910359092,-11.02923164836227,-71.57789973978379,-31.21212101216952,73.54377049609388,11.871144057758954,-29.67281413317219,20.18288936380718,2,35.220001220703125,76.44503784179688,157.39752197265625,189.96002197265625,-214.41998291015625,3,-0.11939540345710009,-1.1522147615230995,1014.0599975585938,-1.1550947838039953,1032.68994140625,1.2924377747291207,1056.6400146484377,-0.11939540345710009
7283,2020-02-28,1032.510009765625,1037.050048828125,977.0599975585938,983.0900268554688,597800.0,0.027393609655820494,1.050939783925339,8.128345413295168,42.85946347503092,42.76168798184997,21.61713969402581,23.335919977982712,105.78449924636243,106.4879193388831,39.27959086036865,59.99005126953125,-20.695332401177893,-21.161483764648438,-60.23132913593645,17.908361606639573,-40.69640645029244,-1.626561079004432,39.2958401454689,64.26753894812663,21.729155240611206,19.534922685643995,2,-1.055023193359375,40.170013427734375,127.06246948242188,162.42999267578125,-157.4100341796875,4,-0.1751847470455724,-4.2706271989956885,1004.97998046875,-1.1522147615230995,1014.0599975585938,-1.1550947838039953,1032.68994140625,-0.1751847470455724
7284,2020-03-02,1046.8900146484377,1051.2900390625,1013.3400268554688,1042.0,487800.0,0.013927230483776976,4.544168918135695,0.09894812503937118,48.240157165782165,43.800999832519274,6.980441106099761,8.520932662631367,87.64935700237697,92.82074878364642,38.74971482962511,37.95001220703125,-15.908571196624962,-6.227981567382585,-45.35563015754519,32.89966702278002,-25.79180586246389,13.335842727698719,15.441250027406113,80.93421740493012,35.016274631667784,19.563824295081314,3,-15.435028076172102,25.220001220702898,111.89999389648415,148.04998779296852,-147.25000000000023,0,-0.16515586355279666,1.050939783925339,1032.510009765625,-4.2706271989956885,1004.97998046875,-1.1522147615230995,1014.0599975585938,-0.16515586355279666
7285,2020-03-03,1024.7099609375,1082.300048828125,997.8900146484376,1003.989990234375,828100.0,-0.02118661311177583,-4.128203797092879,4.237200129808335,43.79825436152608,44.22949303915941,23.97854140254708,30.22330141644852,105.5385935323643,115.77248711437414,37.485528419383485,84.41003417968739,-13.635075760223117,-27.121035766601608,-68.25980439203863,14.017732858835416,-47.69042007932012,-6.551651453883096,-47.64996337890625,45.27740418604462,-4.986560532109436,20.569384312718515,3,6.745025634765625,27.650054931640625,133.85003662109375,170.23004150390625,-109.489990234375,1,-0.1744005306379568,4.544168918135695,1046.8900146484377,1.050939783925339,1032.510009765625,-4.2706271989956885,1004.97998046875,-0.1744005306379568
7286,2020-03-04,1058.239990234375,1063.25,1008.6699829101562,1040.0,501200.0,0.032721482736635554,2.8627033424619666,0.8803096537015872,48.8655336640018,44.25034222207779,-12.171857859899546,-2.818814956375263,68.30807871233719,83.07244874100638,35.98813925883702,54.58001708984375,-10.286866206706009,6.0074920654296875,-35.221305283972924,47.236289414832186,-14.606906609271618,26.621890740130993,-79.0751916503906,77.13792581483112,25.273076079459138,20.61439867470125,3,-28.504974365234375,-10.209991455078125,97.50750732421875,135.31500244140625,-117.40997314453125,2,-0.26589432215701236,-4.128203797092879,1024.7099609375,4.544168918135695,1046.8900146484377,1.050939783925339,1032.510009765625,-0.26589432215701236
7287,2020-03-05,1029.8699951171877,1043.25,1006.6199951171876,1037.719970703125,347900.0,-0.026808659074492147,2.8741341802712403,-0.4303716989465951,42.954277827722066,43.06618758493023,8.877939011176068,23.330808063722543,92.32468691171152,111.81762562925383,35.28442958485321,51.619995117187386,-10.924536432065224,-20.19350280761705,-61.33093649675925,20.943930881525148,-40.76221965218815,0.3752140369540484,-48.642491528320534,50.180512952565756,1.5422936590016363,20.568716844571128,3,-0.18997192382835237,17.774993896484148,121.39001464843727,159.40002441406227,-87.67999267578148,3,-0.22839773157616827,2.8627033424619666,1058.239990234375,-4.128203797092879,1024.7099609375,4.544168918135695,1046.8900146484377,-0.22839773157616827
7288,2020-03-06,1060.31005859375,1066.7099609375,1002.030029296875,1008.5,375800.0,0.029557190345271156,1.002168967888695,-6.600027990732149,51.27975737328061,42.968385620175084,-25.448551388601572,-7.659478340894111,58.21009719395579,81.79400760341196,34.45874439395259,64.679931640625,-10.71935339114566,10.346560668945358,-30.675086754502672,51.368208092393274,-10.164263042778657,30.857384380669373,-77.06110410009762,73.94860640908647,21.04696637231247,20.51082371172398,3,-30.630035400390625,-24.515045166015625,86.9249267578125,124.9349365234375,-83.17004394531239,4,-0.2544067736119714,2.8741341802712403,1029.8699951171877,2.8627033424619666,1058.239990234375,-4.128203797092879,1024.7099609375,-0.2544067736119714
7289,2020-03-09,1113.68994140625,1126.0,1011.77001953125,1013.5800170898438,576400.0,0.050343654084821,-1.2024499988526112,1.9322488148755501,56.42289997075567,44.264875301503956,-78.0976686885042,-59.790451951036175,1.5248299340898939,29.134500801236754,33.29938707429587,114.22998046875,-12.125724125250827,60.98744812011728,11.094592237934194,110.88030400230036,36.041020179025736,85.93387606120882,-128.45996502590822,90.39102333829135,39.57218750409712,24.94642794109155,3,-62.159942626953125,-62.159942626953125,25.03009033203125,63.47509765625,-181.02996826171875,0,-0.2142337440159029,1.002168967888695,1060.31005859375,2.8741341802712403,1029.8699951171877,2.8627033424619666,1058.239990234375,-0.2142337440159029
7290,2020-03-10,1148.300048828125,1166.2099609375,1112.4000244140623,1137.5799560546875,612700.0,0.031076968674219163,1.3124208207105579,0.10708321723983828,62.06875610459673,47.628316039514544,-105.69928736225734,-91.65052094987891,-35.77971275435084,-4.830875202333573,32.41845356858975,53.80993652343773,-12.537217942429379,90.86855163574228,25.150255088985887,156.58684818249856,58.00940336236408,123.72769990912047,-157.43927150299692,89.09129031154784,37.89080013618304,32.85914827337815,3,-76.66506958007812,-76.66506958007812,-22.147552490234375,16.9599609375,-169.780029296875,1,-0.21654621928602424,-1.2024499988526112,1113.68994140625,1.002168967888695,1060.31005859375,2.8741341802712403,1029.8699951171877,-0.21654621928602424
7291,2020-03-11,1089.030029296875,1133.469970703125,1073.1300048828123,1133.469970703125,424400.0,-0.051615446321487846,1.7155735993759236,-4.14548104624284,50.85381605987503,49.70476844473012,-38.75154889455621,-30.991583229182652,20.31368974263455,54.70521173430916,30.93707924046216,75.17004394531273,-13.256941832645225,29.70802917480478,-37.41817250699819,96.83423085660775,-3.855071666096819,63.271130015706376,-87.64830095500463,52.990642114795804,6.5829585089691705,33.56310084090151,3,-17.395050048828125,-17.395050048828125,33.225006103515625,73.260009765625,-97.23004150390625,2,-0.15960079512772418,1.3124208207105579,1148.300048828125,-1.2024499988526112,1113.68994140625,1.002168967888695,1060.31005859375,-0.15960079512772418
7292,2020-03-12,978.1900024414062,1045.800048828125,976.9000244140624,1040.1300048828123,422800.0,-0.10177866897484167,-1.1357739843628092,1.3937912715765828,40.5942483234128,49.45307787232811,75.86689700073543,77.07573961854996,127.24711409811744,165.199336305237,30.236206405794942,112.13000488281261,-13.429229818212434,-76.86300048828116,-153.0939822870498,-0.6320186895125062,-114.9784913876656,-38.74750958889683,188.01995849609375,0.6814106280069231,-42.96299311259306,38.11549089938435,3,93.364990234375,93.364990234375,138.67752075195312,180.47503662109375,9.960021972656136,3,-0.03819297402173194,1.7155735993759236,1089.030029296875,1.3124208207105579,1148.300048828125,-1.2024499988526112,1113.68994140625,-0.03819297402173194
7293,2020-03-13,1012.72998046875,1020.6599731445312,939.6400146484376,1020.6599731445312,458600.0,0.035310091026423684,19.433804117760218,0.1280269997290178,45.61540006757707,49.16143819474976,42.71834522353629,40.36657586683987,88.86150591940145,130.4327130211218,30.06281600716591,81.01995849609364,-8.671101212568374,-39.63201904296875,-117.92599738431568,38.66195929837829,-78.77900821364233,-0.4850298722952857,149.69378173828136,32.259338459242414,-12.34722322734062,39.14698917067351,3,40.19500732421875,40.19500732421875,101.9775390625,145.93505859375,-33.880004882812386,4,-0.0696532929682735,-1.1357739843628092,978.1900024414062,1.7155735993759236,1089.030029296875,1.3124208207105579,1148.300048828125,-0.0696532929682735
7294,2020-03-16,851.3300170898438,945.1500244140624,840.9099731445312,910.0,435100.0,-0.1593711714787006,-1.622059073012595,7.398491437367712,35.79085119343134,48.27172673162812,193.84583297640847,195.91119710155135,244.51168464793818,290.6664739527714,29.981907803599555,171.82000732421875,-7.127570039024249,-190.93798522949214,-310.1393732406093,-71.73659721837498,-250.53867923505072,-131.33729122393356,302.18239521484384,3.2032106782445218,-44.810733669159795,59.60069400555856,3,152.22994995117188,152.22994995117188,251.44000244140625,307.33502197265625,148.219970703125,0,0.14778052580438583,19.433804117760218,1012.72998046875,-1.1357739843628092,978.1900024414062,1.7155735993759236,1089.030029296875,0.14778052580438583
7295,2020-03-17,913.9199829101562,927.02001953125,846.6799926757812,870.510009765625,438900.0,0.0735202149153249,1.308288272331829,-0.7399008997668658,42.65986494137892,47.58220798467002,127.27157405321714,127.24949340779403,176.83742600057326,227.41906243001495,30.26671550129133,80.34002685546875,-8.252551075328483,-120.35151977539067,-251.49188227693503,10.788842726153575,-185.92170102616274,-54.78133852461849,220.83628304492186,24.955568216739064,-27.39701976720603,65.57018125077214,3,89.63998413085938,89.63998413085938,186.68502807617188,244.74505615234375,91.7900390625,1,0.020505066728820243,-1.622059073012595,851.3300170898438,19.433804117760218,1012.72998046875,-1.1357739843628092,978.1900024414062,0.020505066728820243
7296,2020-03-18,808.5,873.75,756.030029296875,867.0,421500.0,-0.11534924816335879,2.2699991861979165,-1.3476165904371167,37.38053934661156,46.96290370899108,216.28515859835943,223.80128516664763,276.5612387001879,331.66777533530103,30.854290731880674,157.88995361328125,-14.791430878332676,-212.85700073242185,-377.18603761223176,-48.52796385261206,-295.02151917232686,-130.69248229251696,308.62548838644534,18.107453209964124,-37.73960602391817,82.16451843990491,3,152.6199951171875,152.6199951171875,290.09503173828125,350.1650390625,238.5400390625,2,0.21029068587662336,1.308288272331829,913.9199829101562,-1.622059073012595,851.3300170898438,19.433804117760218,1012.72998046875,0.21029068587662336
7297,2020-03-19,827.2899780273438,834.780029296875,730.0,799.469970703125,463100.0,0.023240541777790558,3.896250483074909,-0.47555568075587606,36.66952360086941,45.33954440094539,185.21451982156884,194.9024597505121,252.8313844775846,311.3200937583051,32.122838904723885,104.780029296875,-18.76018248790797,-181.30552062988284,-364.22519206921106,1.6141508094453911,-272.7653563495469,-89.84568491021878,260.94787363193586,33.47209351697219,-20.429544499654405,91.45983571966408,3,120.81500244140625,120.81500244140625,262.237548828125,331.37506103515625,233.23004150390625,3,0.1988541069455425,2.2699991861979165,808.5,1.308288272331829,913.9199829101562,-1.622059073012595,851.3300170898438,0.1988541069455425
7298,2020-03-20,728.1300048828125,831.6500244140625,720.8800048828125,830.25,470100.0,-0.11986120438806258,1.111513022030122,-3.6707393325625324,31.348593217249473,42.55351031722248,259.5991026716272,281.7371432589291,345.7293627880713,408.23908669203456,33.37063429208875,110.77001953125,-29.988455519487957,-263.470492553711,-482.69638320842614,-44.24460189899594,-373.08343788106845,-153.8575472263534,324.2840616105391,3.2327102905476766,-45.297660618100956,109.61294532735754,3,215.41497802734375,215.41497802734375,359.03753662109375,430.5350341796875,327.3199462890625,4,0.3571065850707502,3.896250483074909,827.2899780273438,2.2699991861979165,808.5,1.308288272331829,913.9199829101562,0.3571065850707502
7299,2020-03-23,723.219970703125,741.8699951171875,684.9099731445312,711.6500244140625,435100.0,-0.0067433482300701675,1.3310835958165872,-0.11329756014760324,31.995223037660494,39.21200664311845,227.18734410882655,274.45909354063645,344.258937186504,410.5327042792785,34.05808790234056,56.96002197265625,-38.62814911991086,-251.7095245361328,-499.02116681374673,-4.397882258518848,-375.3653456749398,-128.05370339732588,289.41000839696187,15.823382024140281,-31.750377575767466,123.65582113880694,3,185.97000122070312,202.33999633789062,360.7750549316406,435.445068359375,330.9300537109373,0,0.3534609319959534,1.111513022030122,728.1300048828125,3.896250483074909,827.2899780273438,2.2699991861979165,808.5,0.3534609319959534
7300,2020-03-24,808.4299926757812,824.989990234375,751.8499755859375,755.6400146484375,416900.0,0.11782033879652665,-1.4230560416862552,4.562681339086947,35.9488373878219,37.55589790177921,99.12033295545757,180.85939457595305,253.9516269113317,323.2411398592342,33.770046571045455,101.77001953125,-51.598732064231854,-155.2865051269531,-411.73827299845334,101.16526274454725,-283.5123890627033,-27.060621191202927,158.3191855905278,65.40987183071506,20.684507192626114,128.22588393575018,3,56.925018310546875,117.12997436523438,275.5650329589844,350.23504638671875,211.8900146484375,1,0.23640883793117218,1.3310835958165872,723.219970703125,1.111513022030122,728.1300048828125,3.896250483074909,827.2899780273438,0.23640883793117218
7301,2020-03-25,844.4299926757812,884.0599975585938,805.239990234375,821.3599853515625,360000.0,0.044530757550008015,-1.8501179100837675,0.4370149067360688,39.65824914415238,37.4518979929725,27.68655370822978,138.60594720235076,213.2916819205825,285.30213761412097,32.51932692996774,78.82000732421875,-71.59748379801727,-110.80500488281245,-371.4324883149857,149.82247854936088,-241.11874659889918,19.50873683327427,82.86169687347888,80.10042680164787,34.57528958644329,130.31374171608667,3,8.35498046875,81.12997436523438,240.69253540039062,314.23504638671875,150.02001953125,2,0.19099277701615036,-1.4230560416862552,808.4299926757812,1.3310835958165872,723.219970703125,1.111513022030122,728.1300048828125,0.19099277701615036
7302,2020-03-26,884.989990234375,895.4199829101562,857.030029296875,870.1799926757812,362600.0,0.04803239807964377,1.1525075417039545,0.6419589448091032,40.331755328358504,36.86482635528155,-30.714083067659203,93.38350965541599,168.18165465455468,243.0850916585464,30.746252079885945,50.989990234375,-98.27661773043872,-64.24550781250002,-325.5747706460361,197.08375502103615,-194.91013922926822,66.41912360426807,-200.08001708984375,95.04536972498664,50.92145913598617,130.6646314167681,3,-69.95999145507812,40.569976806640625,200.13253784179688,273.675048828125,124.95001220703125,3,0.1831094708599006,-1.8501179100837675,844.4299926757812,-1.4230560416862552,808.4299926757812,1.3310835958165872,723.219970703125,0.1831094708599006
7303,2020-03-27,851.6300048828125,882.1300048828125,827.5,852.27001953125,251000.0,-0.037695325054159845,-1.2343549123915034,-0.04321504077940382,35.222073488071004,36.801628832463734,-25.266351714358393,118.57712354451314,196.58462014967722,274.38720978352353,28.626102769502143,57.489990234375,-119.23249580114293,-88.56149291992188,-350.27567263262836,173.1526867927846,-219.41858277627512,42.295596936431366,-162.50983154296875,79.19814925850885,39.236076793919224,130.85708985635324,3,-45.665008544921875,73.92996215820312,234.49502563476562,307.0350341796875,171.52996826171875,4,0.24528259156061738,1.1525075417039545,884.989990234375,-1.8501179100837675,844.4299926757812,-1.4230560416862552,808.4299926757812,0.24528259156061738
7304,2020-03-30,873.989990234375,883.6400146484375,832.9199829101562,834.9000244140625,265300.0,0.02625551615532773,-1.356328650904822,-61.07667366011825,34.31456146625668,35.87437289078349,-49.253526034277684,87.06354228232078,169.17281540833665,250.17764487381964,27.265990807153734,50.72003173828125,-127.1076412474165,-57.556506347656295,-315.83066771109134,200.71765501577863,-186.6935870293737,71.58057433406111,-180.74382070312504,85.07348918121409,49.20571103860281,129.13708068171746,3,-83.82501220703125,51.569976806640625,212.13504028320312,284.675048828125,158.36999511718727,0,0.20762247046884186,-1.2343549123915034,851.6300048828125,1.1525075417039545,884.989990234375,-1.8501179100837675,844.4299926757812,0.20762247046884186
7305,2020-03-31,846.0,878.030029296875,835.3599853515625,861.0700073242188,509300.0,-0.03202552723386343,-1.3477304515589554,-0.3855211179639316,35.587628059974634,35.67516052560161,-35.661347844682155,106.43556707935431,191.2798993111362,276.120708554909,27.45945265149288,42.6700439453125,-142.5385341776398,-76.61099853515623,-333.6767226778411,180.45472560752864,-205.14386060649872,51.921863536186265,-148.71035420117187,45.19850640503712,11.021740421401901,128.53286207134246,3,-55.83502197265625,79.55996704101562,239.01751708984375,312.6650390625,166.15997314453125,1,0.24604021798352504,-1.356328650904822,873.989990234375,-1.2343549123915034,851.6300048828125,1.1525075417039545,884.989990234375,0.24604021798352504
7306,2020-04-01,776.8599853515625,834.1799926757812,774.9099731445312,809.780029296875,414000.0,-0.08172578563645094,-2.2194410370321256,2.184474316240528,37.43932410843747,35.760693915331395,31.87001606914623,161.70515284504745,253.59876048891988,342.6245935929119,27.901183615079994,71.09002685546875,-140.03186285338643,-131.6820129394531,-388.29256574787905,124.92853986897296,-259.98728934366613,-3.3767365352400702,-75.60773281050785,1.618132975695338,-35.27558314160131,128.30527640421303,4,13.30499267578125,148.69998168945312,302.3675231933594,376.0350341796875,281.0400390624998,2,0.31338983415715527,-1.3477304515589554,846.0,-1.356328650904822,873.989990234375,-1.2343549123915034,851.6300048828125,0.31338983415715527
7307,2020-04-02,794.6500244140625,797.1300048828125,757.1799926757812,776.8599853515625,358000.0,0.022899929714425005,2.5120889852335164,-0.5404014372536441,36.10389107322259,36.289060343772846,10.01643042623391,132.16568753073238,228.97853941641324,322.20916621860806,28.366924740034566,39.95001220703125,-147.4181281354472,-102.1309753417969,-356.88250021876866,152.62054953517497,-229.50673778028272,25.244787096689038,-89.51441726562587,29.62994245436964,-7.525716226754383,127.37576243848592,4,-4.48504638671875,130.90994262695312,274.2724914550781,345.22998046875,259.2299804687498,3,0.25143142472095414,-2.2194410370321256,776.8599853515625,-1.3477304515589554,846.0,-1.356328650904822,873.989990234375,0.25143142472095414
7308,2020-04-03,790.5599975585938,793.97998046875,764.4400024414062,783.489990234375,362000.0,-0.005146953664897369,3.2473091386172066,0.39741381676456056,45.15676395076093,37.75145377856179,26.701381557239415,121.22585040478702,225.77053004281106,323.6193762077835,29.95965662319502,30.21002197265625,-141.45662166220984,-92.73349914550784,-339.4679635872328,154.00096529621703,-216.10073136637027,30.6337330753546,-81.61870289492276,26.395697519355227,-14.432822640075894,123.36723222086245,4,33.074981689453125,134.99996948242188,270.25250244140625,333.4950256347656,256.019958496094,4,0.2774995010629193,2.5120889852335164,794.6500244140625,-2.2194410370321256,776.8599853515625,-1.3477304515589554,846.0,0.2774995010629193
7309,2020-04-06,875.0999755859375,892.3499755859375,811.010009765625,829.8499755859375,625700.0,0.1069368274241298,1.0398737509796239,6.400276255017913,47.01071837565948,38.980551666099295,-38.027788498135465,18.861884648449518,135.5951798761031,236.68529772431384,30.752200926174574,101.78997802734375,-134.0665543394215,3.7359771728515625,-217.8888168031524,225.36077114885552,-107.07641981515042,114.54837416085354,-162.42910715733683,87.23829090703845,42.56775036392426,110.81239698800195,4,-48.79998779296875,50.459991455078125,176.967529296875,234.60000610351562,169.00000000000023,0,0.16919209426266724,3.2473091386172066,790.5599975585938,2.5120889852335164,794.6500244140625,-2.2194410370321256,776.8599853515625,0.16919209426266724
7310,2020-04-07,899.6400146484375,937.5800170898438,874.2999877929688,933.4299926757812,455500.0,0.028042554847597545,2.0068894711884955,-0.7467398459081491,58.01667761514097,41.0203770517647,-53.94160384526765,-26.627513172718864,106.41854068067755,210.03050206154649,30.3753982803604,63.280029296875,-110.595434461531,40.70901794433598,-139.53802051183857,220.95605640051042,-49.41450128375118,130.83253717242314,-183.31416393020572,78.96895936426006,29.66033489697695,90.12351922808722,4,-52.260009765625,25.919952392578125,152.14248657226562,206.85000610351562,155.93994140625023,1,0.14752564197023776,1.0398737509796239,875.0999755859375,3.2473091386172066,790.5599975585938,2.5120889852335164,794.6500244140625,0.14752564197023776
7311,2020-04-08,915.219970703125,944.52001953125,891.1900024414062,893.5700073242188,302700.0,0.0173179891967965,-3.0386271351348855,-0.6407214399898846,57.778248343084,42.958876275623076,-65.28993165167572,-58.917249384637444,86.5101934296913,192.2805319520462,31.22776850419961,53.33001708984375,-85.59362446073374,64.97947692871094,-82.30121649525984,212.2601703526817,-8.660869783274393,138.61982364069627,-190.04395333002878,84.35996336718274,31.682940319114834,73.64034671198539,4,-64.36996459960938,10.339996337890625,126.68753051757812,190.81002807617188,159.760009765625,2,0.10591989417247016,2.0068894711884955,899.6400146484375,1.0398737509796239,875.0999755859375,3.2473091386172066,790.5599975585938,0.10591989417247016
7312,2020-04-09,940.8300170898438,963.719970703125,924.0,940.0,287800.0,0.0279823946226212,-1.419735000102252,0.038338036666262586,71.62991809388821,47.0041923429361,-91.79981218003729,-92.1966937748025,57.13697682824943,164.62512663489815,31.5968435380239,48.5,-67.97654039076872,92.45752258300786,-48.81541903187917,233.7304641978949,21.821051775564342,163.09399339045137,-202.49335958725828,88.51367058468247,28.360261260495484,70.63647080744349,4,-80.38003540039062,-15.270050048828125,98.052490234375,162.34500122070312,142.16998291015625,3,0.12443268730555301,-3.0386271351348855,915.219970703125,2.0068894711884955,899.6400146484375,1.0398737509796239,875.0999755859375,0.12443268730555301
7313,2020-04-13,942.1900024414062,950.0,906.3800048828124,940.0,219000.0,0.001445516540564018,3.8983718244408094,2.638502831090521,72.42947597649922,51.23918284407416,-88.2425917915449,-104.46847218407879,52.272160280827734,161.2551468145466,31.367498777380415,43.619995117187614,-56.02581449207253,97.34450683593752,-29.429437301535472,224.11845097341052,33.95753476720097,160.73147890467408,-185.8226798827776,85.90139888089529,19.308554339795293,63.38697206873652,4,-81.74002075195312,-16.630035400390625,96.47250366210938,160.57998657226562,162.22003173828148,0,0.1185429713242494,-1.419735000102252,940.8300170898438,-3.0386271351348855,915.219970703125,2.0068894711884955,899.6400146484375,0.1185429713242494
7314,2020-04-14,977.1400146484376,990.0,945.0800170898438,953.0399780273438,268800.0,0.037094441796738264,-1.2448790352714023,11.004570664139848,69.26485033655267,54.98109643036061,-119.59917161406713,-136.50871988058987,15.073826190930845,124.22616464665896,29.97237288542237,47.80999755859375,-46.27294092786224,126.00401916503915,-13.927271725174364,265.93531005525267,56.03837371993234,195.96966461014597,-204.1844802382493,88.88506137013107,21.227891650045407,69.96564544510679,4,-103.55001831054699,-51.58004760742199,55.59750366210926,125.62997436523426,135.8699951171874,1,0.0710644742465425,3.8983718244408094,942.1900024414062,-1.419735000102252,940.8300170898438,-3.0386271351348855,915.219970703125,0.0710644742465425
7315,2020-04-15,932.6599731445312,967.9299926757812,932.0,934.260009765625,255100.0,-0.04552064272990575,-23.60972805752388,-0.06639146015625957,59.883495145631066,57.474893212271006,-68.76504946976513,-95.4463228614461,56.984435419038164,166.5657524293481,28.431660672338488,45.140014648437614,-29.01350616909906,80.58697814941411,-61.35104376100162,222.52500005982984,9.617967194206244,151.55598910462197,-137.99999217536174,41.969407679150635,-23.117658588078257,70.96901095520786,4,-59.069976806640625,-7.100006103515625,118.87002563476562,169.24002075195312,171.80999755859375,2,0.11948620681734456,-1.2448790352714023,977.1400146484376,3.8983718244408094,942.1900024414062,-1.419735000102252,940.8300170898438,0.11948620681734456
7316,2020-04-16,978.52001953125,997.9299926757812,937.2100219726562,944.8499755859376,484000.0,0.04917123893727138,-1.4809001541154818,-21.043295823002026,60.35425649973863,60.169378259661684,-92.76679226336,-134.828534918179,9.04261516108454,119.03900448448735,26.101763855093758,65.27001953125,-10.62404921952566,117.94602355957034,-33.078766021042384,268.97081314018305,42.43362876926403,193.45841834987664,-164.3260366589974,78.79849728825201,16.778008531436,75.51239479030633,4,-97.33502197265625,-69.33004760742188,93.11495971679688,122.05496215820312,144.419921875,3,0.07875151758300514,-23.60972805752388,932.6599731445312,-1.2448790352714023,977.1400146484376,3.8983718244408094,942.1900024414062,0.07875151758300514
7317,2020-04-17,991.7999877929688,1026.050048828125,965.25,1006.1400146484376,282300.0,0.013571483461401579,1.2451972651429692,-0.42589866763346806,66.23953714160047,62.5119086141994,-83.97046086655678,-142.45567789222605,-6.950497209364357,104.1079295018601,23.57333965673421,60.800048828125,9.36044071277638,123.00049133300786,-37.98304590028715,283.984028566303,42.50872271636035,203.49225994965536,-155.55768374429272,71.37958681555428,11.055583354474528,80.49176861664755,4,-73.26995849609375,-126.44497680664062,79.83499145507812,106.92001342773438,131.39996337890625,4,0.08386770891264073,-1.4809001541154818,978.52001953125,-23.60972805752388,932.6599731445312,-1.2448790352714023,977.1400146484376,0.08386770891264073
7318,2020-04-20,988.1500244140624,1001.9099731445312,972.9299926757812,994.4400024414062,185800.0,-0.0036801405765577444,1.7301074372324492,0.4386308401469312,63.82551040018921,64.38021883914715,-55.14377637958512,-124.72139477026917,-5.759349018781563,106.0461253864679,20.83792219132075,28.97998046875,33.48458992602673,106.34952697753897,-48.6891395884644,261.38819354354223,28.830193694537343,183.8688602605406,-125.33463609626347,59.702280980922914,2.405280074196618,77.51933328300164,4,-37.97500610351551,-132.67001342773426,83.40496826171886,106.96496582031261,176.2700195312501,0,0.09598742421949558,1.2451972651429692,991.7999877929688,-1.4809001541154818,978.52001953125,-23.60972805752388,932.6599731445312,0.09598742421949558
7319,2020-04-21,978.8499755859376,990.0,973.0599975585938,975.0,196100.0,-0.009411575771239189,-3.38293537995073,-0.6120809276599944,66.851855751644,65.3619052987586,-33.05521716847932,-100.43774278027706,1.0327315171693954,113.49780392326,17.687266833971048,16.94000244140625,59.06743253389641,84.2679779052736,-57.286680610266444,225.82263642081375,13.490648647503576,155.04530716304362,-93.18173479669304,49.81387694072888,-8.641163676915752,70.77732925777006,4,-20.22994995117199,-123.36996459960949,74.07501220703114,93.88500976562489,168.7000732421874,1,0.12827303644625432,1.7301074372324492,988.1500244140624,1.2451972651429692,991.7999877929688,-1.4809001541154818,978.52001953125,0.12827303644625432
7320,2020-04-22,999.5499877929688,1004.989990234375,980.010009765625,988.6799926757812,222700.0,0.021147277645525042,1.297009698275862,2.8233932591393947,82.20575262210247,68.07607244087177,-42.569207846731615,-111.81836992921785,-21.819105048038864,90.89390781899374,16.280457379406833,26.140014648437386,77.6511686052504,95.41199035644536,-47.45264543235726,238.27662614524786,23.979672462044164,166.84430825084655,-94.22829387828097,70.17103441642534,4.339521888407873,71.43231789440125,4,-33.3349609375,-144.06997680664062,4.009979248046875,19.694976806640625,148.30999755859375,2,0.11351110335479953,-3.38293537995073,978.8499755859376,1.7301074372324492,988.1500244140624,1.2451972651429692,991.7999877929688,0.11351110335479953
7321,2020-04-23,1005.7100219726562,1024.0,1005.02001953125,1012.3200073242188,259900.0,0.0061628075183002284,-3.7509395911632595,-0.6080946017271778,81.58633602349478,69.18234109971694,-38.602852710578986,-110.96544754623937,-30.02315460462387,82.76520919371501,15.958240594013894,24.45001220703125,90.19520378392599,93.50802307128902,-53.31819909479418,240.33424523737233,20.094911988247418,166.92113415433062,-83.48635837008726,66.54603532808378,-3.705084237624547,73.41311108304164,4,-39.4949951171875,-150.23001098632812,-2.150054931640625,13.534942626953125,132.48992919921875,3,0.09819922897532174,1.297009698275862,999.5499877929688,-3.38293537995073,978.8499755859376,1.7301074372324492,988.1500244140624,0.09819922897532174
7322,2020-04-24,1047.0400390625,1050.5699462890623,1008.5900268554688,1017.6400146484376,200100.0,0.04109536167172401,1.302803344058353,-4.447819904338013,84.53438070807262,70.5273305143362,-70.71951099545095,-147.07312152133545,-73.35720936950997,39.76606985507874,15.935908867698606,44.85992431640602,94.82736302448757,126.73553771972661,-31.23048490370934,284.70156034316256,47.752526408008634,205.71854903144458,-110.28068152835317,95.45349132465421,18.843029865115284,78.98301131171795,4,-55.755065917968864,-179.30007934570324,-85.9200439453125,-73.8699951171875,78.949951171875,4,0.0724899712638587,-3.7509395911632595,1005.7100219726562,1.297009698275862,999.5499877929688,-3.38293537995073,978.8499755859376,0.0724899712638587
7323,2020-04-27,1060.52001953125,1067.27001953125,1049.31005859375,1054.760009765625,177200.0,0.012874369618968595,-1.1560691100397134,0.1959185368182864,80.87450887131361,71.81729257375409,-73.36423310396515,-151.888593697185,-88.82198018861482,24.682718749634205,15.653274347713564,20.22998046875,99.61145777758816,129.77101745605466,-36.482092436387575,296.0241273484968,46.6444625098336,212.89757240227573,-105.55096779631674,92.83515717472272,16.843285551668686,83.12655494622108,4,-60.885009765625,-184.43002319335938,-112.4150390625,-106.6500244140625,89.93994140625,0,0.05910301596034895,1.302803344058353,1047.0400390625,-3.7509395911632595,1005.7100219726562,1.297009698275862,999.5499877929688,0.05910301596034895
7324,2020-04-28,1055.449951171875,1080.0,1051.800048828125,1063.77001953125,207800.0,-0.004780738002113316,-2.610778536707357,-1.4444538634340693,77.74292872056432,73.80167408208,-62.60086827904752,-139.6888884274333,-85.40648219345837,28.508423367053638,15.439924325125345,28.199951171875,95.16887664314015,115.62795104980466,-57.25644233832327,288.5123444379326,29.185754355740755,202.0701477438687,-80.26672523360469,75.44749352352164,-0.16086502112219137,86.442196694064,4,-46.844940185546875,-172.99496459960938,-111.90496826171875,-110.85992431640625,79.35009765625,1,0.1032451540240702,-1.1560691100397134,1060.52001953125,1.302803344058353,1047.0400390625,-3.7509395911632595,1005.7100219726562,0.1032451540240702
7325,2020-04-29,1054.1500244140623,1082.31005859375,1051.27001953125,1078.0,233200.0,-0.0012316327802842642,-1.0965926658833716,2.8665600516447354,76.06272742469932,75.54705974040897,-47.22105867913501,-128.5881059568377,-86.47573588274645,28.371510136435063,15.225672176646052,31.0400390625,90.49283299053775,103.92052307128881,-70.23900562221797,278.0800517647955,16.840758724535362,191.00028741804215,-58.00344366344598,63.565765367363404,-10.483836742567426,87.07976434675335,4,-30.369995117187273,-137.07000732421852,-136.7750549316404,-127.54501342773415,99.78002929687523,2,0.0886022124469219,-2.610778536707357,1055.449951171875,-1.1560691100397134,1060.52001953125,1.302803344058353,1047.0400390625,0.0886022124469219
7326,2020-04-30,1020.3200073242188,1049.800048828125,1017.9500122070312,1040.8399658203123,327400.0,-0.03209222246012622,-1.521781572951174,0.8603764990095994,64.4658698666624,75.34998559874919,-7.641780270265826,-79.66810833212207,-55.229256686215194,60.56024503793651,14.054914909003813,36.20001220703102,85.64064745254234,57.91750488281252,-98.33254616815884,214.1675559337839,-20.207520642673217,136.04253040829826,-6.94073100497576,15.911523899492394,-53.98242597864076,78.1250255254857,4,7.300018310546875,-100.57498168945312,-124.86251831054688,-93.71499633789062,123.48004150390625,3,0.12499997756764203,-1.0965926658833716,1054.1500244140623,-2.610778536707357,1055.449951171875,-1.1560691100397134,1060.52001953125,0.12499997756764203
7327,2020-05-01,994.4500122070312,1017.4099731445312,984.0,1001.0499877929688,251000.0,-0.02535478568633709,-1.429816228693182,0.32163688767664744,58.73153557826328,74.78398839631298,20.834636991543107,-40.11904094447095,-32.80377988980126,84.46219109905678,12.394785448900517,36.32000732421875,88.77606805816788,22.057510375976562,-113.16707466337516,157.28209541532829,-45.55478214369941,89.66980289565242,87.86004638671875,10.629647013246316,-54.87496483400005,67.61229251967586,5,33.235015869140625,-74.70498657226562,-105.27754211425781,-67.84500122070312,150.30999755859375,4,0.14455220192095175,-1.521781572951174,1020.3200073242188,-1.0965926658833716,1054.1500244140623,-2.610778536707357,1055.449951171875,0.14455220192095175
7328,2020-05-04,1009.9400024414062,1023.1300048828124,982.2999877929688,985.7100219726562,226900.0,0.015576439282249499,-1.629948655852675,-3.671222742153254,55.861325038256005,73.56281831704764,9.790143529891111,-40.402388715893494,-51.162184749194694,67.13268563351812,10.67727037156131,40.830017089843636,88.93319958209747,26.57850036621096,-78.8503439447411,132.0073446771629,-26.135921789265012,79.29292252168693,70.40385498046885,27.63723135792599,-33.46781845993369,52.71442215547599,5,21.22003173828125,-90.19497680664062,-139.64501953125,-83.33499145507812,116.94000244140625,0,0.1149078039412561,-1.429816228693182,994.4500122070312,-1.521781572951174,1020.3200073242188,-1.0965926658833716,1054.1500244140623,0.1149078039412561
7329,2020-05-05,1023.1599731445312,1032.1400146484377,1014.8800048828124,1021.52001953125,228600.0,0.013089857487739165,-1.3136768814763102,0.06768282852709429,68.20632207618712,72.00732603416816,3.929796851186211,-44.228982715924985,-66.78890296500413,50.8380590154859,10.71034373622976,22.200012207031477,85.66633359534944,32.39547119140627,-61.14840289236167,125.9393452751741,-14.376465850477643,79.16740823329019,53.26212949218757,40.85587083820294,-21.733246720221324,46.77193704188394,5,9.145050048828125,-103.41494750976562,-157.39749145507812,-96.55496215820312,72.53997802734375,1,0.12441845960972353,-1.629948655852675,1009.9400024414062,-1.429816228693182,994.4500122070312,-1.521781572951174,1020.3200073242188,0.12441845960972353
7330,2020-05-06,1032.3599853515623,1049.300048828125,1007.9199829101562,1029.0899658203123,192700.0,0.008991763212507387,1.2277202021462987,1.9939707469574603,62.70529653095167,69.90943275721892,-0.1415636931883455,-45.29862036732379,-77.56627908762505,38.668224862180296,11.51624634296044,41.38006591796875,84.62891742745182,34.95948486328098,-49.78216626380163,119.7011359903637,-7.411340700260325,77.33031042682228,40.297232691406634,74.16289228615753,13.061352573192487,42.37082556354134,5,-0.054962158202897626,-112.61495971679665,-174.49751281738259,-105.75497436523415,68.15002441406273,2,0.09922901403591067,-1.3136768814763102,1023.1599731445312,-1.629948655852675,1009.9400024414062,-1.429816228693182,994.4500122070312,0.09922901403591067
7331,2020-05-07,1012.1599731445312,1063.760009765625,1007.1699829101562,1042.56005859375,349500.0,-0.019566829878777225,-1.802869463880034,-9.296606689562491,54.652646436920136,66.5892400604242,23.545669382752067,-18.407497143227147,-58.610287869990316,55.97290445380122,12.546008731341606,56.59002685546875,82.85478807786183,9.912472534179642,-65.62738752371456,85.45233259207396,-27.85745749476746,47.68240256312674,56.88295568843773,36.655999628364484,-22.189322153622896,37.769930028947144,5,20.145050048828125,-92.41494750976562,-154.29750061035156,-85.55496215820312,106.50006103515648,3,0.1400668711744859,1.2277202021462987,1032.3599853515623,-1.3136768814763102,1023.1599731445312,-1.629948655852675,1009.9400024414062,0.1400668711744859
7332,2020-05-08,1057.9000244140623,1059.68994140625,1017.260009765625,1032.3399658203123,203800.0,0.04519053557060548,1.9121542934222089,-0.8407890377955127,63.367695857968265,64.64403861449694,-22.900077857707174,-57.895598981503326,-104.79578488029199,7.503848851957628,13.656992551872648,47.52996826171875,75.16476195586836,49.79902343749973,-23.821070310458254,123.4191171854576,12.988976563520737,86.60907031147872,7.673186777306682,92.80630521615898,32.66201194062174,36.81004687397894,5,-25.595001220702898,-138.15499877929665,-200.03755187988259,-131.29501342773415,81.79992675781273,4,0.08119862220594998,-1.802869463880034,1012.1599731445312,1.2277202021462987,1032.3599853515623,-1.3136768814763102,1023.1599731445312,0.08119862220594998
7333,2020-05-11,1053.8800048828123,1062.800048828125,1036.489990234375,1051.3900146484377,315800.0,-0.003799999469209392,1.5882889806897877,0.09741723498957092,64.6766554056958,63.19223046840043,-22.262093208401893,-47.51514097386439,-102.16461910653743,8.905050254729758,14.839326017879712,26.31005859375,67.59056500313272,40.19450378417946,-29.19734482690933,109.58635239526814,5.498579478635065,74.89042808972386,-71.58001708984352,82.54108465428666,20.218854433110266,34.695924305544345,5,-21.574981689452898,-130.50497436523415,-196.01753234863259,-127.27499389648415,93.47998046875023,0,0.08623373103365628,1.9121542934222089,1057.9000244140623,-1.802869463880034,1012.1599731445312,1.2277202021462987,1032.3599853515623,0.08623373103365628
7334,2020-05-12,1046.5799560546877,1068.989990234375,1044.6400146484377,1061.0,275200.0,-0.006926831132863409,-1.6612101685644753,-5.791205020100976,59.70850507676837,61.37509465196366,-18.274309481025057,-36.623811333779145,-96.8304678597533,13.571373635756117,15.812488373948305,24.349975585937273,53.60037125202393,29.42245788574246,-39.214977685839585,98.0598934573245,-4.8962599000485625,63.74117567153348,-62.669967041015866,63.74954460591293,2.320162035064371,34.318717785791044,5,-20.934967041015852,-99.91992187500023,-171.98248291015648,-119.9749450683596,93.48010253906227,1,0.07672614821597912,1.5882889806897877,1053.8800048828123,1.9121542934222089,1057.9000244140623,-1.802869463880034,1012.1599731445312,0.07672614821597912
7335,2020-05-13,1044.0999755859377,1058.02001953125,1024.239990234375,1048.760009765625,318000.0,-0.0023696043999340555,1.914577310141081,0.32316366006652675,58.04719303125306,60.66190833691819,-19.411137720559736,-26.737817918040832,-95.67069629002071,13.277152444668445,16.851868558739774,33.780029296875,42.32635504398695,21.370477294922125,-35.463232245624795,78.20418683546893,-7.046377475351392,49.78733206519553,-56.78678652343774,59.73792995866194,-1.0010943671923371,28.41685477027342,5,-18.454986572265852,-65.79495239257835,-168.16999816894554,-117.4949645996096,86.49999999999977,2,0.0494205313595375,-1.6612101685644753,1046.5799560546877,1.5882889806897877,1053.8800048828123,1.9121542934222089,1057.9000244140623,0.0494205313595375
7336,2020-05-14,1055.5799560546877,1061.6500244140623,1023.0599975585938,1029.68994140625,229300.0,0.010995096961196271,1.0294437685969635,-5.555756385069082,52.04617471586843,59.91909046331875,-28.34420280408858,-33.886007704065264,-109.44564556823525,-0.7952115953410157,17.547970019383335,38.59002685546852,32.994457897277016,28.997460937500136,-25.62198410175938,83.61690597675977,1.6877384178703778,56.307183457129895,-64.99969494531274,74.07686208621661,16.996618310658107,27.30972251962981,5,-29.934967041015852,-68.8299255371096,-169.10997009277366,-129.54495239257835,84.10009765624977,3,0.04256433011371952,1.914577310141081,1044.0999755859377,-1.6612101685644753,1046.5799560546877,1.5882889806897877,1053.8800048828123,0.04256433011371952
7337,2020-05-15,1074.97998046875,1083.06005859375,1049.25,1049.25,235500.0,0.01837854565425001,-1.6280671790492456,0.993818691033557,53.36904807952658,59.64217080123771,-39.24699258657142,-49.26049125759687,-130.04793643426774,-22.823436680102077,18.04658382064352,33.81005859375,24.836006111682536,44.23848571777353,-11.876332948774007,100.35330438432106,16.181076384499875,72.2958950510473,-81.26333019437504,86.53321682412025,32.57222680389731,28.05740933327374,5,-29.864959716796875,-80.25994873046875,-186.77499389648438,-149.42001342773438,60.0400390625,4,0.040633364811027306,1.0294437685969635,1055.5799560546877,1.914577310141081,1044.0999755859377,-1.6612101685644753,1046.5799560546877,0.040633364811027306
7338,2020-05-18,1083.0,1124.0799560546877,1083.0,1097.510009765625,309400.0,0.007460622222706714,-4.66229199266404,-0.5639339595787076,56.331887530370324,58.322789185035845,-40.022364103303744,-52.50205328676884,-140.18314158424585,-33.24620574592973,18.813034222606134,49.09997558593773,22.949710021887995,47.51600646972656,-9.468272587371985,104.50028552682511,19.023866941177175,76.00814599827584,-83.92274522646255,59.33481198541958,7.757459540293482,28.49213952854928,5,-17.375030517578125,-67.77001953125,-189.99502563476562,-157.44003295898438,17.2099609375,0,0.05235452555113107,-1.6280671790492456,1074.97998046875,1.0294437685969635,1055.5799560546877,1.914577310141081,1044.0999755859377,0.05235452555113107
7339,2020-05-19,1104.4100341796877,1117.6700439453123,1091.8299560546877,1117.6700439453123,286900.0,0.019769191301650668,2.8974462835785824,0.9138525734860791,60.573924245163774,58.085970042170516,-54.417631297949356,-67.48302454303985,-165.2240419106978,-57.04574664633333,19.620904556675793,34.67004394531227,25.54412703371497,62.648037719726744,4.285542627227869,121.0105328122255,33.46679017347742,91.82928526597618,-95.33256330365828,80.528677532806,29.20918618572675,29.181247546249395,5,-38.78506469726585,-76.37005615234398,-211.40505981445335,-178.8500671386721,-1.1099853515627274,1,0.0388894974173033,-4.66229199266404,1083.0,-1.6280671790492456,1074.97998046875,1.0294437685969635,1055.5799560546877,0.0388894974173033
7340,2020-05-20,1113.010009765625,1142.989990234375,1105.02001953125,1116.3699951171877,317400.0,0.007786940827937183,-2.9265809522006148,0.25339237383317814,71.81658719908762,59.99307457130024,-56.29425290034533,-70.77574014993593,-178.5455696825236,-67.87232004778048,20.394088049727976,38.57995605468727,28.941954831806584,65.57501220703125,2.6128249686337313,128.53719944542877,34.09391858783238,97.05610582623001,-94.73234007530289,75.00209930822068,18.410451595306277,31.481093619198777,5,-32.885009765625,-75.5150146484375,-213.43502807617188,-187.45004272460938,-8.079956054687273,2,0.024303509034766968,2.8974462835785824,1104.4100341796877,-4.66229199266404,1083.0,-1.6280671790492456,1074.97998046875,0.024303509034766968
7341,2020-05-21,1104.469970703125,1113.25,1094.760009765625,1111.8299560546877,187200.0,-0.0076729220650031404,2.625462248231788,2.190481380563044,78.19576345658315,61.64063763781301,-37.194402673486366,-57.40044193941776,-173.01292477068273,-61.501330575033535,20.832841445805737,18.489990234375,27.99325847093496,52.0969757080079,-12.555071199047688,116.7490226150635,19.770952254480108,84.4229991615357,-73.72106895839761,58.90759169598837,-3.3534436996991275,32.326023453527796,5,-21.444976806640625,-64.36996459960938,-204.89498901367188,-178.91000366210938,23.4500732421875,3,0.023658411342933672,-2.9265809522006148,1113.010009765625,2.8974462835785824,1104.4100341796877,-4.66229199266404,1083.0,0.023658411342933672
7342,2020-05-22,1122.93994140625,1124.93994140625,1088.1300048828123,1106.68994140625,246300.0,0.016722927008478772,2.6355492862654546,-2.2078848290845685,78.52379331011053,63.1792085160813,-50.811617993720574,-73.66971621880589,-190.76442086336692,-81.74616539861199,21.00008466329175,36.80993652343773,29.413061780180215,66.77195129394522,-5.072438740226744,138.6163413281172,30.849756276859353,102.6941463110312,-80.96693081255785,66.5776761259813,-0.060433602428702216,35.92219501708596,5,-39.914947509765625,-68.8199462890625,-227.75245666503906,-197.37997436523438,5.1800537109375,4,0.01490739770439009,2.625462248231788,1104.469970703125,-2.9265809522006148,1113.010009765625,2.8974462835785824,1104.4100341796877,0.01490739770439009
7343,2020-05-26,1123.199951171875,1178.18994140625,1115.0,1167.5699462890625,531000.0,0.0002315437861257763,-1.0796461421337131,-2.7304612379807693,77.02027920128182,65.10273897436058,-44.929316378663316,-72.72160785828441,-191.4016183787087,-83.92624226596354,21.220816714514708,63.18994140625,34.99480218047006,63.89796447753906,-13.962346003503171,141.75827495858118,24.967809237017946,102.82811971806018,-71.12524261411454,38.94067400318001,-29.679842944221193,38.93015524052107,5,-22.574981689453125,-47.639984130859375,-231.25743103027344,-197.63998413085938,7.280029296875,1,0.01052356559225509,2.6355492862654546,1122.93994140625,2.625462248231788,1104.469970703125,-2.9265809522006148,1113.010009765625,0.01052356559225509
7344,2020-05-27,1164.4200439453125,1165.6700439453125,1110.010009765625,1140.0,325500.0,0.036698802141534204,3.1352112420588676,-0.5503729238828103,80.4089299999496,67.58737641532687,-75.62913428266165,-111.05310318977217,-227.32449533198223,-126.8211326979806,21.235722732947174,55.6600341796875,35.64056645019855,99.66955261230464,8.782895053422408,190.55621017118688,54.226223832863525,145.11288139174576,-97.21150744573333,84.71029628434843,16.097239744197537,45.44332877944109,5,-63.795074462890625,-88.79507446289062,-261.592529296875,-238.86007690429688,-15.4500732421875,2,-0.055143402367288874,-1.0796461421337131,1123.199951171875,2.6355492862654546,1122.93994140625,2.625462248231788,1104.469970703125,-0.055143402367288874
7345,2020-05-28,1147.550048828125,1171.4000244140625,1138.4200439453125,1171.4000244140625,288600.0,-0.014487894815025881,1.7656196418243517,-0.9766557193487595,81.66126996714607,70.87794255435772,-47.540980270094224,-91.51928042956024,-207.26186847650501,-111.71293397692375,21.248169712874454,32.97998046875,36.22747964339601,78.12955627441397,-19.789900504084017,176.04901305291185,29.169827885164977,127.08928466366297,-67.02374373974544,65.97833202985758,-6.401254110521094,48.95972838924894,5,-33.830078125,-68.4500732421875,-240.50003051757812,-221.99008178710938,-10.1700439453125,3,-0.03856040967031282,3.1352112420588676,1164.4200439453125,-1.0796461421337131,1123.199951171875,2.6355492862654546,1122.93994140625,-0.03856040967031282
7346,2020-05-29,1147.8599853515625,1160.0,1137.199951171875,1141.280029296875,330300.0,0.00027008540826090055,-2.093605850055072,-0.2758894251685186,76.71335464741168,73.47175439523383,-37.30772022758629,-86.20405502660378,-200.91122553051036,-113.44516202180193,22.002354633794447,22.800048828125,39.58213638640791,72.06249389648428,-28.95612779058115,173.0811155835496,21.55318305295168,122.57180474001689,-55.61404390503844,66.3224767576932,-3.3297897288025524,50.50931084353267,5,-17.2650146484375,-67.61502075195312,-237.01246643066406,-222.30001831054688,-19.280029296875,4,-0.037399972286233485,1.7656196418243517,1147.550048828125,3.1352112420588676,1164.4200439453125,-1.0796461421337131,1123.199951171875,-0.037399972286233485
7347,2020-06-01,1138.199951171875,1153.239990234375,1135.6500244140625,1145.47998046875,175400.0,-0.008415690330671133,-1.8417015066656148,-1.1063948203253993,74.22706518712141,75.46010746820619,-19.821273104706506,-68.74715857650199,-185.17128543160027,-104.95341994364594,23.477501119486284,17.5899658203125,44.04557554911867,55.21496276855464,-41.81034213144926,152.24026766855854,6.702310318552691,103.7276152185566,-35.64072973018392,41.34639142033552,-25.573587777365773,48.512652450001944,6,-5.03997802734375,-57.954986572265625,-227.35243225097656,-212.63998413085938,-20.219970703125,0,-0.009031723482309406,-2.093605850055072,1147.8599853515625,1.7656196418243517,1147.550048828125,3.1352112420588676,1164.4200439453125,-0.009031723482309406
7348,2020-06-02,1125.989990234375,1140.02001953125,1120.0,1138.760009765625,290300.0,-0.010727430558162276,1.618700900555662,1.754116502900835,72.19024488417544,76.7508097614297,-0.9743452124112082,-49.95865228189746,-163.70123350799258,-94.02830261694703,24.751865945317856,20.02001953125,49.85603514303193,37.202502441406295,-55.19999437144702,129.6049992542596,-8.998745965020362,83.40375084783295,-14.35508239693695,26.03026006796485,-39.585079171435666,46.20124840642664,6,7.16998291015625,-45.745025634765625,-196.47752380371105,-200.43002319335938,-18.22998046875,1,0.001891673017776263,-1.8417015066656148,1138.199951171875,-2.093605850055072,1147.8599853515625,1.7656196418243517,1147.550048828125,0.001891673017776263
7349,2020-06-03,1150.4599609375,1165.050048828125,1127.3900146484375,1127.3900146484375,183300.0,0.021731961132293476,-2.2648566847805958,-1.806570947883608,76.46823663360138,77.2676596985979,-20.36699490342403,-67.88303411986772,-178.27755771676527,-119.62033860858901,26.088402387898306,39.06005859375,55.05071481471737,55.30747375488272,-35.5861142908293,146.20106180059486,9.86067973202671,100.75426777773873,-30.83844907180446,59.26059624432101,-6.804976597037822,45.44679402285606,6,-17.29998779296875,-70.21499633789062,-212.5974578857422,-224.89999389648438,-36.86999511718773,2,-0.01736694986974474,1.618700900555662,1125.989990234375,-1.8417015066656148,1138.199951171875,-2.093605850055072,1147.8599853515625,-0.01736694986974474
7350,2020-06-04,1134.800048828125,1149.6199951171875,1124.239990234375,1141.3399658203125,339300.0,-0.013611870591840436,1.1974053425634792,-0.2834821074242416,69.3125553884437,76.28063657991572,-1.4428452246461347,-46.541266047742965,-155.44897706674146,-104.97465679076026,27.17855099264639,26.219970703125,58.98313972066626,34.52555847167969,-52.95032473727838,122.00144168063775,-9.21238313279946,78.26350007615883,43.389892578125,32.85245901639344,-30.869601585857176,43.737941604479055,6,-1.64007568359375,-54.555084228515625,-189.27005004882812,-209.24008178710938,-26.470092773437273,3,0.012486712429764957,-2.2648566847805958,1150.4599609375,1.618700900555662,1125.989990234375,-1.8417015066656148,1138.199951171875,0.012486712429764957
7351,2020-06-05,1153.9300537109375,1157.97998046875,1133.699951171875,1155.219970703125,215000.0,0.016857599629615416,6.1307652320433075,0.19723751749883342,69.27210129877405,75.25267080087833,-14.325611722872054,-57.45118962154811,-168.20078382432462,-124.95647545344491,28.144374775520255,24.280029296875,60.75401046803768,46.56705932617183,-33.50784866739809,126.64196731974175,6.529605329386868,86.60451332295679,23.180888671874982,75.31635279772388,13.881606505268934,40.037453996784976,6,-9.830078125,-73.68508911132812,-183.50003051757812,-228.37008666992188,-20.56005859375,4,-0.014342332773898625,1.1974053425634792,1134.800048828125,-2.2648566847805958,1150.4599609375,1.618700900555662,1125.989990234375,-0.014342332773898625
7352,2020-06-08,1143.800048828125,1163.3800048828125,1136.1500244140625,1140.449951171875,182900.0,-0.008778699237649068,-3.5573375283469875,-2.59714204599224,64.69026433828127,73.88266914943382,-1.0341763552428347,-42.747492772166424,-152.98635773069986,-115.87724693857353,29.193612131606212,27.22998046875,59.216896564274975,32.14205322265616,-45.95247729115226,110.23658373646458,-6.905212034248052,71.18931847956037,32.25347451171865,52.83023980490449,-8.50371796643438,39.04726525690424,6,-3.09503173828125,-63.555084228515625,-170.11752319335938,-218.24008178710938,5.429931640625,0,-0.013306602661042999,6.1307652320433075,1153.9300537109375,1.1974053425634792,1134.800048828125,-2.2648566847805958,1150.4599609375,-0.013306602661042999
7353,2020-06-09,1144.760009765625,1150.219970703125,1131.7900390625,1138.18994140625,182100.0,0.0008392733839130972,1.107483354039001,1.9611572657047078,60.81827554042771,71.7059297650425,1.548632694083608,-38.525058319490654,-147.67045630065672,-117.85618670720783,30.188183315106325,18.429931640625,57.4122008766401,28.558013916015625,-45.87115116830046,102.98717900033171,-8.656568626142416,65.77259645817367,30.257242912109177,50.28176934397397,-8.26792926398658,37.214582542158,6,0.94000244140625,-64.51504516601562,-171.04498291015625,-219.20004272460938,4.5599365234375,1,-0.023393575132274136,-3.5573375283469875,1143.800048828125,6.1307652320433075,1153.9300537109375,1.1974053425634792,1134.800048828125,-0.023393575132274136
7354,2020-06-10,1126.8800048828125,1150.47998046875,1122.0,1144.02001953125,210700.0,-0.015618998506484516,-1.1174687450366438,-2.6088030916725504,53.54242283851505,68.58161341741686,15.135211799604349,-15.094631968869408,-124.31380102593357,-101.23449895882618,30.996660826110983,28.47998046875,53.66845392989808,6.6630065917968295,-60.235131973404805,73.56114515699846,-26.7860626908041,40.11207587439776,47.121702546054394,11.79314718940366,-42.82993730973221,33.44906928260085,6,15.64501953125,-34.200042724609375,-151.42747497558594,-201.32003784179688,30.4200439453125,2,-0.016967197070087203,1.107483354039001,1144.760009765625,-3.5573375283469875,1143.800048828125,6.1307652320433075,1153.9300537109375,-0.016967197070087203
7355,2020-06-11,1095.699951171875,1127.260009765625,1090.969970703125,1109.1700439453123,277500.0,-0.027669364595904744,-2.16528164477782,0.7858857212041659,47.99230276534836,65.39038543052094,42.674543761645964,21.238268130259712,-87.00415610746506,-71.70579760699525,32.00331334607156,36.2900390625,49.86395873848255,-27.0970458984375,-85.011903662147,30.817811865272006,-56.05447478029237,1.8603829834173666,76.22168795983725,6.532216870679032,-45.58471001224114,28.957428881854756,6,32.31005859375,-3.019989013671875,-119.6749267578125,-170.13998413085938,60.4200439453125,3,0.016327475993134444,-1.1174687450366438,1126.8800048828125,1.107483354039001,1144.760009765625,-3.5573375283469875,1143.800048828125,0.016327475993134444
7356,2020-06-12,1100.510009765625,1119.0,1082.02001953125,1119.0,284100.0,0.004389941414714382,3.0,1.3726698505623403,44.522605215964596,62.08988987817017,34.01901457324493,21.045877266575644,-83.27342096320172,-78.16271006323097,32.89278857338857,36.97998046875,40.728052895671,-24.53348999023433,-74.3959635400538,25.32898355958514,-49.46472676514418,0.39774678467551894,66.55452926037196,22.726147447640738,-26.423050978911238,24.931236774909763,6,23.0250244140625,-7.830047607421875,-124.4849853515625,-174.95004272460938,55.260009765625,4,0.007105747534934315,-2.16528164477782,1095.699951171875,-1.1174687450366438,1126.8800048828125,1.107483354039001,1144.760009765625,0.007105747534934315
7357,2020-06-15,1118.6600341796877,1124.449951171875,1074.449951171875,1077.4100341796877,217800.0,0.01649237558314276,-1.1199840587136005,-2.2309368191721135,48.980435525178144,59.51102217161491,14.310689736624,6.678446504904059,-93.06916798024167,-97.90796877376351,33.339151982591716,50.0,32.55069037154385,-8.567468261718432,-52.693508050028186,35.55857152659132,-30.63048815587331,13.495551632436445,41.60094328672949,58.14818620572314,7.389281864513343,22.063019894154863,6,1.0899658203122726,-20.935058593750227,-142.63500976562523,-193.1000671386721,50.31994628906227,0,0.013149625881009097,3.0,1100.510009765625,-2.16528164477782,1095.699951171875,-1.1174687450366438,1126.8800048828125,0.013149625881009097
7358,2020-06-16,1139.699951171875,1160.0,1121.8399658203123,1145.280029296875,291900.0,0.01880814219631599,1.1793268359337006,-0.13527462121212122,43.89506261791165,55.891780614316055,-5.118183783760969,-10.430637689269133,-105.20622083635249,-120.57540498627645,33.40246577075738,41.33996582031227,27.298095885563725,9.637451171875,-29.53156416619845,48.80646650994845,-9.947056497161839,29.22195884091184,-65.25,76.27114290851081,28.575570617056947,19.58450766903677,6,-20.78497314453125,-39.074981689453125,-163.6749267578125,-214.13998413085938,28.760009765625,1,0.008361875673571717,-1.1199840587136005,1118.6600341796877,3.0,1100.510009765625,-2.16528164477782,1095.699951171875,0.008361875673571717
7359,2020-06-17,1147.3599853515625,1156.27001953125,1129.949951171875,1144.97998046875,247900.0,0.006721097225468098,1.6059379135721148,-0.4265182009100455,49.95082442519533,53.74047717395513,-14.822988755918914,-15.502825527523783,-106.41621598242796,-129.42346482335893,33.46920111470871,26.320068359375,23.07240122231724,15.149987792968659,-22.787425912611525,53.08740149854884,-3.818719059821433,34.11869464575875,-72.9100341796875,85.22500592158396,38.19624456048797,18.968706852790074,6,-28.44500732421875,-46.735015869140625,-169.51995849609375,-221.80001831054688,21.22998046875,2,0.0017082353947521778,1.1793268359337006,1139.699951171875,-1.1199840587136005,1118.6600341796877,3.0,1100.510009765625,0.0017082353947521778
7360,2020-06-18,1140.06005859375,1148.0799560546875,1128.18994140625,1140.8499755859375,238500.0,-0.006362368263675977,1.6085473916767392,-0.3318972149561471,48.052354201656335,51.38272749649761,-7.485661082777142,-6.400634733154902,-93.40920998843558,-122.95507925984862,33.12338849363396,19.8900146484375,19.77450852962761,6.49755859375,-30.474190574329214,43.469307761829214,-11.98831599028972,24.98343317778972,-63.899106445312555,76.69207478033064,30.777662199746082,18.485874584039607,6,-21.14508056640625,-39.435089111328125,-153.9075469970703,-214.50009155273438,30.739990234375,3,0.015122001779134697,1.6059379135721148,1147.3599853515625,1.1793268359337006,1139.699951171875,-1.1199840587136005,1118.6600341796877,0.015122001779134697
7361,2020-06-19,1130.5999755859375,1159.3699951171875,1121.739990234375,1159.3699951171875,330200.0,-0.008297881270817764,1.6159179239999322,36.42157317261629,48.10038523805368,49.539407596472316,-1.8807557396451102,5.393966123317796,-78.73657251875602,-114.27965579454246,33.155495863721264,37.6300048828125,12.510195838377967,-4.2690246582030795,-38.6694103838729,30.13136106746674,-21.46921752103799,12.931168204631831,-52.762242480468785,65.63412316323881,18.351155036330155,17.200192862834925,6,-13.375,-29.975006103515625,-128.62496948242188,-205.04000854492188,35.550048828125,4,0.02257210338079485,1.6085473916767392,1140.06005859375,1.6059379135721148,1147.3599853515625,1.1793268359337006,1139.699951171875,0.02257210338079485
7362,2020-06-22,1139.6800537109375,1146.6700439453125,1120.02001953125,1130.0,217800.0,0.0080312031851002,1.2527460621288495,-0.3364632304271822,53.47622291916059,48.72362397188708,-12.970725182364731,-2.495634223770139,-83.21672795431277,-123.92280379062004,32.979416172563155,26.6500244140625,8.020402135450013,3.9740478515625455,-30.01640987614155,37.96450557926664,-13.021181012289617,20.969276715414708,-60.19907526757811,49.174696808705534,-0.7636893975133745,16.99522886385208,6,-22.455078125,-25.9600830078125,-133.4825439453125,-214.12008666992188,39.8699951171875,0,0.01411796737858273,1.6159179239999322,1130.5999755859375,1.6085473916767392,1140.06005859375,1.6059379135721148,1147.3599853515625,0.01411796737858273
7363,2020-06-23,1135.02001953125,1149.1700439453125,1133.3199462890625,1144.6600341796875,173500.0,-0.0040888968482986066,-1.430966534051018,-0.9958637561633816,45.640899804522185,47.8456769681101,-10.99371019676596,3.2626093898575164,-73.95992374877164,-119.70009910554631,32.062456334500865,15.85009765625,1.710869410347641,-1.2769897460937045,-34.75911931162432,32.20513981943691,-18.01805452885901,15.464075036671602,-53.928660656757756,38.11946456546354,-10.200208711525896,16.7410647827653,6,-17.7950439453125,-8.7000732421875,-115.10249328613281,-209.46005249023438,74.72998046875,1,0.029920142687461126,1.2527460621288495,1139.6800537109375,1.6159179239999322,1130.5999755859375,1.6085473916767392,1140.06005859375,0.029920142687461126
7364,2020-06-24,1100.2099609375,1129.010009765625,1098.8199462890623,1129.010009765625,229500.0,-0.030669114195999936,1.0965286313737284,2.987552392650467,41.18724971729484,47.089559962770814,21.942883045518556,34.79976442396219,-35.98953134720523,-85.07724893588863,30.8073573678257,36.20007324218773,-3.9576537402090253,-32.87654418945317,-67.30488316556557,1.5517947866592294,-50.09071367750926,-15.662374701397084,-17.540429240497588,2.2956457927612304,-45.998500026185965,17.21416948805619,6,17.0150146484375,26.1099853515625,-59.78248596191406,-174.64999389648438,107.2100830078125,2,0.0620336139675044,-1.430966534051018,1135.02001953125,1.2527460621288495,1139.6800537109375,1.6159179239999322,1130.5999755859375,0.0620336139675044
7365,2020-06-25,1103.300048828125,1108.0999755859377,1081.5400390625,1096.7099609375,168000.0,0.0028086347154974156,2.281041710649271,-0.22882210825244775,35.952524007930734,46.13732871743372,22.3998235921581,29.74989461779819,-34.38427503328103,-88.218563674331,29.214754378953412,26.559936523437727,-8.751636909832087,-27.57395629882808,-63.732556497494215,8.584643899838056,-45.65325639816115,-9.494656199495012,56.699951171875,27.9583991417588,-16.218769830039736,18.07930009933311,6,13.9249267578125,23.0198974609375,-56.46757507324219,-177.74008178710938,103.5999755859375,3,0.05917693655641143,1.0965286313737284,1100.2099609375,-1.430966534051018,1135.02001953125,1.2527460621288495,1139.6800537109375,0.05917693655641143
7366,2020-06-26,1104.9300537109377,1111.199951171875,1097.8599853515623,1099.9000244140623,335800.0,0.0014773903840066271,-1.928607798472368,0.7632719593969497,38.681520860540466,44.99300486580731,23.985018519190135,26.075696709958947,-32.681619643293516,-89.8870051113986,27.608021412584943,13.339965820312727,-10.799029983365926,-23.797454833984148,-60.79753133150234,13.202621663534046,-42.29749308274313,-5.2974165852251645,53.50074707031217,34.58526239790657,-8.146334491497505,18.500038248759065,6,15.839965820312273,21.389892578124773,-46.12005615234398,-179.3700866699221,101.10998535156227,4,0.05961462890430136,2.281041710649271,1103.300048828125,1.0965286313737284,1100.2099609375,-1.430966534051018,1135.02001953125,0.05961462890430136
7367,2020-06-29,1127.9200439453125,1129.7099609375,1098.72998046875,1116.1300048828123,199000.0,0.02080673808913258,3.031260424112461,2.3439304955587326,45.653986053993364,45.188440803149724,2.734229552929264,2.3990757407409546,-52.43121024336551,-113.15002017413303,26.15180918025605,30.97998046875,-8.487907204900921,-0.2934692382812045,-37.02411869170737,36.43718021514496,-18.658793964994402,18.071855488431993,28.972941601562297,68.57903524209196,25.695301407436,18.365324726713094,6,-7.46502685546875,-1.60009765625,-66.3575439453125,-202.36007690429688,64.68994140625,0,0.03389422918226259,-1.928607798472368,1104.9300537109377,2.281041710649271,1103.300048828125,1.0965286313737284,1100.2099609375,0.03389422918226259
7368,2020-06-30,1128.1199951171875,1135.800048828125,1111.5799560546877,1128.0999755859375,174100.0,0.0001772742429291263,2.1495309300442584,0.0016980038101548584,50.35214929632543,45.233032455497515,0.803405212407597,2.4947902757273823,-49.20396107854822,-113.44992559859134,25.213350870554972,24.220092773437273,-5.38645322478169,-0.20001831054696595,-36.91587101556229,36.51583439446836,-18.557944663054514,18.15790804196058,27.26593149999985,85.84583057741541,37.417084579140095,18.35792635250761,6,-7.66497802734375,-1.800048828125,-59.54750061035156,-214.17001342773438,50.25,1,0.04558916953297598,3.031260424112461,1127.9200439453125,-1.928607798472368,1104.9300537109377,2.281041710649271,1103.300048828125,0.04558916953297598
7369,2020-07-01,1130.47998046875,1139.0,1108.0,1125.219970703125,251200.0,0.002091963055151247,1.7802629706265531,262.7439024390244,61.81064042872113,46.76173092517138,-4.6967258134200165,-1.5165474459458892,-47.7388471704046,-115.84286806288264,23.772998635470163,31.0,-4.484338025195939,3.158966064453125,-32.07792829724872,38.39586042615497,-14.45948111639791,20.77741324530416,23.4290283973437,85.17224969832934,30.144960514265648,17.61844718085093,7,-10.02496337890625,-7.55499267578125,-42.38751220703125,-198.93002319335938,51.739990234375,2,0.07012067520061782,2.1495309300442584,1128.1199951171875,3.031260424112461,1127.9200439453125,-1.928607798472368,1104.9300537109377,0.07012067520061782
7370,2020-07-02,1148.969970703125,1152.9599609375,1135.3499755859375,1139.8199462890625,249700.0,0.01635587587027243,1.0560397351937234,1.739545138083082,65.05714359404608,48.645815186948305,-24.35066466524495,-19.911400256384013,-62.77734294283778,-134.17576109050037,22.50105747817341,22.47998046875,-3.399792210850819,20.940460205078125,-15.479563087041015,57.360483497197265,2.7304485590186687,39.15047185113758,-67.429931640625,92.75863520456204,32.255609217638735,18.21001164605954,7,-31.719970703125,-26.04498291015625,-60.845001220703125,-217.42001342773438,25.75,3,0.05087171530376744,1.7802629706265531,1130.47998046875,2.1495309300442584,1128.1199951171875,3.031260424112461,1127.9200439453125,0.05087171530376744
7371,2020-07-06,1137.3800048828125,1160.0,1133.6199951171875,1157.5699462890625,230300.0,-0.010087266086875935,1.10618390916622,-2.2065450858492204,56.06373337508831,48.93331634871806,-13.072527032753896,-10.145036830947447,-47.99798343293719,-122.45458039559253,21.09002418817007,26.3800048828125,-4.759331719692,10.17799682617192,-24.473301803852564,44.829295456196405,-7.147652488840322,27.503646141184163,-54.411567382812564,63.08146253217619,2.186357356268857,17.325649315012207,7,-16.6099853515625,-17.6300048828125,-40.97003173828125,-205.83004760742188,34.1800537109375,0,0.06112294855967049,1.0560397351937234,1148.969970703125,1.7802629706265531,1130.47998046875,2.1495309300442584,1128.1199951171875,0.06112294855967049
7372,2020-07-07,1128.5799560546875,1145.2099609375,1127.449951171875,1137.300048828125,138600.0,-0.007737122852825018,-2.234944246183949,0.4319028271542238,46.08782141964477,48.9829743059539,-6.719208397804323,-2.6811683071473453,-37.377433692633076,-113.77035032508093,19.428911133526288,17.760009765625,-5.454849606633388,2.138952636718841,-31.63492572038058,35.91283099381826,-14.747986541830869,19.02589181526855,-42.53025605468747,39.576838566706726,-18.573010155532586,16.886939178549706,7,-7.8099365234375,-8.8299560546875,-23.159988403320312,-197.02999877929688,59.7900390625,1,0.06863499798330541,1.10618390916622,1137.3800048828125,1.0560397351937234,1148.969970703125,1.7802629706265531,1130.47998046875,0.06863499798330541
7373,2020-07-08,1117.97998046875,1130.8499755859375,1104.010009765625,1127.489990234375,157500.0,-0.009392312462285002,2.307455097927134,1.0905858472737453,39.87316686484344,48.83696510012597,1.3515770276264902,6.123606247212365,-25.477161598591238,-103.3965913930299,17.54620130622493,26.8399658203125,-5.802962103532536,-7.1220214843749545,-39.94803812043051,25.7039951516806,-23.535029802402732,9.290986833652823,-28.972268468749917,24.95083611310964,-28.54424634941837,16.413008318027725,7,2.7900390625,1.77001953125,-11.277511596679688,-186.43002319335938,69.1600341796875,2,0.06675433029804467,-2.234944246183949,1128.5799560546875,1.10618390916622,1137.3800048828125,1.0560397351937234,1148.969970703125,0.06675433029804467
7374,2020-07-09,1107.760009765625,1116.3199462890623,1095.0,1116.3199462890623,118500.0,-0.009141461279870144,3.9813328009357107,0.9000975534618404,39.086363088923605,49.18516944245851,14.254122668283571,15.639558415974989,-13.885393578902722,-93.25155940368768,15.832926713362061,22.97998046875,-8.560805313024048,-16.385992431640716,-50.09575889667667,17.32377403339524,-33.24087566415869,0.4688908008772614,-15.91260624562483,19.630784254807693,-29.652346860579556,16.85488323251802,7,19.739990234375,11.989990234375,-1.0575408935546875,-176.21005249023438,88.2900390625,3,0.0637412298052733,2.307455097927134,1117.97998046875,-2.234944246183949,1128.5799560546875,1.10618390916622,1137.3800048828125,0.0637412298052733
7375,2020-07-10,1113.5899658203123,1114.6300048828123,1090.1199951171877,1106.2099609375,160100.0,0.005262833107615661,4.181774778378671,-0.8621564964419626,44.10807126499759,49.78811948739819,11.216863342814577,11.824864416802711,-18.205617293075875,-99.4528762382563,15.122207849057148,24.510009765624545,-9.230973355346123,-11.450537109375318,-42.852528801827475,19.95145458307684,-27.151532955601397,4.25045873685076,46.41003417968773,33.58610341038661,-13.065748103424717,15.700995846226052,7,11.470031738281477,5.325012207031477,-6.88749694824196,-182.04000854492165,94.16003417968773,4,0.06162951085165114,3.9813328009357107,1107.760009765625,2.307455097927134,1117.97998046875,-2.234944246183949,1128.5799560546875,0.06162951085165114
7376,2020-07-13,1108.3299560546877,1131.5899658203125,1106.300048828125,1119.989990234375,162800.0,-0.004723470870851343,-2.2175776730316747,-1.5799493855136888,38.84576562991328,49.03165055138928,19.008850751450836,18.65733458667978,-10.375260127880892,-94.48585702423816,14.803760394317166,25.2899169921875,-6.190935459998855,-17.101544189452852,-47.392567159415194,13.18947878050949,-32.24705567443402,-1.9560327044716814,50.27244384765595,33.05495050930997,-12.729286727245075,15.145511484981148,7,16.730041503906023,10.585021972656023,-1.6274871826174149,-176.7799987792971,103.48010253906227,0,0.059900947624627277,4.181774778378671,1113.5899658203123,3.9813328009357107,1107.760009765625,2.307455097927134,1117.97998046875,0.059900947624627277
7377,2020-07-14,1133.3699951171875,1137.6199951171875,1107.3299560546877,1108.2099609375,218400.0,0.022592585290787115,-1.2503706995452057,-2.157801065756593,49.48728355491494,48.935554357899235,-5.785187844433494,-5.5064868523331825,-31.666994492444246,-119.92741746824515,14.77978487114573,30.290039062499773,-1.4967444441392672,7.202996826171784,-23.110077113147327,37.516070765490895,-7.953540143487771,22.35953379583134,23.862756689453136,91.05263157894733,42.468912261135884,15.15653696965953,7,-8.30999755859375,-14.45501708984375,-21.197525024414062,-168.35003662109375,76.6300048828125,1,0.03369602481192713,-2.2175776730316747,1108.3299560546877,4.181774778378671,1113.5899658203123,3.9813328009357107,1107.760009765625,0.03369602481192713
7378,2020-07-15,1149.22998046875,1156.1600341796875,1141.5,1145.9599609375,295900.0,0.013993652046455196,-1.4052673743240536,0.12996880321768367,67.2654385108038,49.5416430336862,-20.490623240142213,-21.730007855243002,-44.01646389058169,-135.86941165552105,14.138799274516362,22.7900390625,3.097059785679221,22.586480712890534,-8.89922500181001,54.07218642759108,6.843627855540262,38.329333570240806,-59.10998535156227,89.50628465804063,33.61883576382519,15.742852857350286,7,-24.16998291015625,-32.0050048828125,-38.75498962402344,-181.54501342773438,54.27001953125,2,0.034057599709044206,-1.2503706995452057,1133.3699951171875,-2.2175776730316747,1108.3299560546877,4.181774778378671,1113.5899658203123,0.034057599709044206
7379,2020-07-16,1149.3199462890625,1158.030029296875,1147.550048828125,1150.0699462890625,154100.0,7.828356537986636e-05,-3.886005349723977,-0.22935642825145588,66.55870424005091,49.70848310546451,-19.698616204005475,-22.836446076065386,-40.94867348500202,-135.85982967674636,13.482231231458453,10.47998046875,4.86313569886147,22.57844848632817,-9.189682798334388,54.34657977099073,6.694382843996891,38.46251412865945,-57.87915039062477,87.17408537188192,26.607318688562366,15.884065642331265,7,-24.25994873046875,-32.094970703125,-36.34745788574219,-181.63497924804688,59.75,3,0.032906475243459354,-1.4052673743240536,1149.22998046875,-1.2503706995452057,1133.3699951171875,-2.2175776730316747,1108.3299560546877,0.032906475243459354
7380,2020-07-17,1157.300048828125,1158.68994140625,1136.1199951171875,1156.8499755859375,139100.0,0.006943325542055234,12.97581163309271,-0.60009765625,68.02010116105885,51.0369684150168,-29.472144785393766,-31.0507359946173,-45.90977348426918,-143.31055549947132,12.693869404636402,22.5699462890625,5.808417837897423,29.69655151367192,-4.440470837686007,63.83357386502985,12.628040337992843,46.765062689351,-63.19568359374989,97.34702151554832,32.11017621687711,17.068511175678964,7,-32.89508056640625,-40.0750732421875,-39.69755554199219,-189.61508178710938,52.6300048828125,4,0.03348310581965164,-3.886005349723977,1149.3199462890625,-1.4052673743240536,1149.22998046875,-1.2503706995452057,1133.3699951171875,0.03348310581965164
7381,2020-07-20,1156.1199951171875,1163.800048828125,1145.3699951171875,1157.3800048828125,113700.0,-0.0010196609877727303,1.6141739100322057,-2.799566042853268,61.416984280111414,52.74020873284643,-28.33388153406122,-29.3663875222137,-41.010977868631926,-141.3051456058722,11.662636140072872,18.4300537109375,4.53862183021306,27.24049682617192,-9.198336121773991,63.67932977411783,9.021080352199078,45.45991330014476,-58.14049531249998,86.39978556126955,20.694021613173675,18.219416473972917,7,-29.15997314453125,-36.9949951171875,-45.77500915527344,-188.43502807617188,45.5400390625,0,0.04465799839192219,12.97581163309271,1157.300048828125,-3.886005349723977,1149.3199462890625,-1.4052673743240536,1149.22998046875,0.04465799839192219
7382,2020-07-21,1155.77001953125,1164.1700439453125,1146.1199951171875,1153.739990234375,143600.0,-0.00030271562417016895,-1.0903333427577822,-1.6111218756055028,61.18075978758889,55.10771905759592,-26.509105556319355,-29.248786930231972,-38.34421888649831,-139.9784877659772,10.645291135003163,18.050048828125,0.9314089016111211,26.08602294921866,-12.028760428245278,64.2008063266826,7.028631260486691,45.14341463795063,-52.524875804687554,70.05344102773886,6.610423977849415,19.057391688731926,7,-28.625,-36.46002197265625,-47.66252136230469,-188.08505249023438,42.239990234375,1,0.0484871887274152,1.6141739100322057,1156.1199951171875,12.97581163309271,1157.300048828125,-3.886005349723977,1149.3199462890625,0.0484871887274152
7383,2020-07-22,1168.97998046875,1175.969970703125,1159.9000244140625,1159.9000244140625,212100.0,0.011429575706469297,-2.539652877673662,4.472820204449789,64.31226765799266,57.91059734304804,-35.452094679693346,-41.934086364883115,-48.906531400249605,-152.56461177207655,9.646965219262661,20.199951171875,0.2560289509742688,37.59798583984366,-4.350696199409413,79.54666787909673,16.623644820217123,58.572326859470195,-59.64234672031262,82.45923584243884,20.865738297315872,20.974341019626507,7,-35.93499755859375,-40.2249755859375,-60.24249267578125,-201.29501342773438,26.9100341796875,2,0.03509043800288292,-1.0903333427577822,1155.77001953125,1.6141739100322057,1156.1199951171875,12.97581163309271,1157.300048828125,0.03509043800288292
7384,2020-07-23,1168.4599609375,1179.4100341796875,1159.9599609375,1178.030029296875,162200.0,-0.00044484896229057824,2.1548986218913355,-1.0539773873062392,58.36264710134155,59.49443910264181,-28.403200509015733,-37.9863630488112,-45.45497894452137,-151.64705355848469,9.896366423568134,19.4500732421875,2.178418042488147,33.66546630859375,-8.708094015510596,76.0390266326981,12.478686146541577,54.85224647064592,-51.12644675450019,74.70532834036409,16.349527503718846,21.186780162052116,7,-25.60491943359375,-37.98492431640625,-58.68998718261719,-200.77499389648438,20.6600341796875,3,0.029988224016153753,-2.539652877673662,1168.97998046875,-1.0903333427577822,1155.77001953125,1.6141739100322057,1156.1199951171875,0.029988224016153753
7385,2020-07-24,1168.5899658203125,1178.550048828125,1162.050048828125,1168.2900390625,135700.0,0.00011126173524012017,-1.5821783691364275,-0.03134008520625526,64.85197517467662,62.38401794094885,-22.25091928264419,-34.75618359016494,-42.51154896166963,-151.02057567941097,10.708747121451587,16.5,6.306681279615987,30.530975341796875,-11.686029246092858,72.74797992968661,9.422473047852009,51.63947763574174,-42.56573883777651,68.21370169549876,10.023752533842057,21.108502293944884,7,-25.219970703125,-38.11492919921875,-58.81999206542969,-197.27499389648438,27.7200927734375,4,0.034640020582697995,2.1548986218913355,1168.4599609375,-2.539652877673662,1168.97998046875,-1.0903333427577822,1155.77001953125,0.034640020582697995
7386,2020-07-27,1170.800048828125,1179.780029296875,1162.0899658203125,1169.1500244140625,228700.0,0.0018912390765404297,-1.2434882226814976,5.501424501424501,71.43584931620636,64.82274746998122,-16.39146478826069,-33.495774185621485,-41.929238881703895,-152.98902340250436,11.489067425621755,17.6900634765625,11.880293442097354,29.447558593750045,-12.160426850447493,71.05554403794758,8.643565871651163,50.25155131584893,-37.30180883798789,73.32153490750444,12.249341448968096,20.80399272209881,7,-12.85003662109375,-40.1400146484375,-61.03007507324219,-176.2000732421875,51.6300048828125,0,0.03342159485044305,-1.5821783691364275,1168.5899658203125,2.1548986218913355,1168.4599609375,-2.539652877673662,1168.97998046875,0.03342159485044305
7387,2020-07-28,1166.1500244140625,1180.0,1164.77001953125,1171.0799560546875,142100.0,-0.003971664007630382,-2.961013397676043,-2.987793149367463,76.02937703741547,65.79651841738253,-7.378531206434218,-27.23094941075078,-35.108698429811284,-147.66896230841826,11.787184376966486,15.22998046875,16.450566930773903,22.886035156250045,-19.62644392359789,65.39851423609798,1.6297956163259641,44.14227469617413,-25.246698134847293,31.094565131574953,-33.11964702665442,21.256239539924007,7,-8.09002685546875,-35.3800048828125,-57.22505187988281,-139.90505981445312,84.199951171875,1,0.03045063587205865,-1.2434882226814976,1170.800048828125,-1.5821783691364275,1168.5899658203125,2.1548986218913355,1168.4599609375,0.03045063587205865
7388,2020-07-29,1179.550048828125,1185.0999755859375,1163.989990234375,1169.8699951171875,187400.0,0.011490823764974234,1.031768970034483,-1.9635269647897786,87.5038581329446,68.12375773881516,-17.908641801104295,-38.557257987029516,-46.39629476968844,-160.80026823013543,12.000617756219754,21.1099853515625,23.175372089124266,33.71455688476567,-11.100411731975328,78.52952550150667,11.307072576395058,56.12204119313628,-31.609321279168626,77.92393188538799,7.736843642933479,22.407484308370556,7,-18.9400634765625,-46.23004150390625,-64.07757568359375,-144.86007690429688,36.14990234375,2,0.01565000226640656,-2.961013397676043,1166.1500244140625,-1.2434882226814976,1170.800048828125,-1.5821783691364275,1168.5899658203125,0.01565000226640656
7389,2020-07-30,1209.75,1230.5400390625,1193.9300537109375,1193.9300537109375,253200.0,0.025602941733484208,-3.6283324459671134,1.6342829039458253,90.03992082928008,70.57040436861752,-43.17549392995488,-65.89233621696985,-74.77955309803019,-191.4054861113225,12.828975493562433,50.989990234375,27.47112197704746,59.95100708007817,7.485685169276849,112.41632899087949,33.71834612467751,86.18366803547883,-54.37742284364731,69.64514231735791,-4.958085751930952,26.23266095540071,7,-21.79498291015625,-53.7099609375,-87.9775390625,-167.46502685546875,-2.9599609375,3,-0.011456900476596421,1.031768970034483,1179.550048828125,-2.961013397676043,1166.1500244140625,-1.2434882226814976,1170.800048828125,-0.011456900476596421
7390,2020-07-31,1207.4200439453125,1210.5799560546875,1190.219970703125,1210.5799560546875,181800.0,-0.0019259814463215008,11.886425094645755,-0.1997422779848299,92.29191804887806,74.00095256514713,-36.86511649363729,-62.14513933590251,-70.89976755613793,-190.05108442691926,13.239010915438602,20.3599853515625,27.732904889888914,54.69854736328125,-3.7436421658471772,113.14073689240968,25.477452598717036,83.91964212784546,-43.4300537109375,66.22356409264137,-13.071983891300007,29.221094764564157,7,-19.09002685546875,-51.3800048828125,-85.6475830078125,-165.13507080078125,4.0699462890625,4,-0.015156323534541105,-3.6283324459671134,1209.75,1.031768970034483,1179.550048828125,-2.961013397676043,1166.1500244140625,-0.015156323534541105
7391,2020-08-03,1206.9000244140625,1217.25,1199.81005859375,1212.68994140625,158500.0,-0.0004306865153164141,1.3393563282382126,1.8323031754616395,89.69012659028552,77.16865998766897,-31.72015618576779,-59.18421580849463,-68.52869397791346,-189.5731739581696,13.53950537618418,17.43994140625,28.39602372786726,50.702526855468705,-12.011317935582156,113.41637164651956,19.345604459943388,82.05944925099402,-29.600024414062545,64.47784026501436,-12.779845861764699,31.35692239552541,8,-11.67999267578125,-46.57000732421875,-85.1275634765625,-151.8050537109375,26.0999755859375,0,-0.00877451786070993,11.886425094645755,1207.4200439453125,-3.6283324459671134,1209.75,1.031768970034483,1179.550048828125,-0.00877451786070993
7392,2020-08-04,1206.0400390625,1224.949951171875,1191.719970703125,1203.72998046875,132900.0,-0.0007125572410026093,-1.5241080038572805,-0.39897957032320636,86.59021363449098,79.64398731839103,-25.679995552927494,-55.04579820064055,-66.384916417961,-186.9909267482965,13.941484787789078,33.22998046875,28.26425149393185,45.969537353515534,-19.08658769835347,111.02566240538454,13.441474827581033,78.49759987945004,-18.09203124999999,63.18560176676241,-12.005418417168919,32.52806252593454,8,-10.7900390625,-45.71002197265625,-82.49505615234375,-150.945068359375,10.0,1,0.013589942387964182,1.3393563282382126,1206.9000244140625,11.886425094645755,1207.4200439453125,-3.6283324459671134,1209.75,0.013589942387964182
7393,2020-08-05,1192.6099853515625,1209.3499755859375,1192.6099853515625,1209.31005859375,234000.0,-0.01113566156673973,-1.004780457140351,-7.229285563305855,73.79352359277966,81.35852915077302,-9.549789366483992,-37.66930372873321,-51.80904205613979,-172.45072650969132,15.223341271586587,16.739990234375,29.599999067586396,28.8079833984375,-34.62394666196451,92.23991345883951,-2.907981631763505,60.523948428638505,37.9300537109375,5.927605645742381,-64.94905236567502,31.715965030201044,8,3.68505859375,-32.27996826171875,-69.22250366210938,-134.91000366210938,41.8399658203125,2,0.04841481368056311,-1.5241080038572805,1206.0400390625,1.3393563282382126,1206.9000244140625,11.886425094645755,1207.4200439453125,0.04841481368056311
7394,2020-08-06,1178.3699951171875,1194.969970703125,1177.4200439453125,1181.699951171875,157700.0,-0.011940190346618085,-5.711434773475247,0.19939769163858576,60.83509414206243,80.91220903603813,6.9775335301546875,-18.83377718807651,-37.893926860401734,-154.59502695030528,16.590325505174004,17.5499267578125,30.87778016016864,11.03749389648442,-46.88146827991636,68.9564560728852,-17.92198719171597,39.99697498468481,51.41144287109364,1.9986388093434182,-62.82273208608906,28.959481088200445,8,17.94500732421875,-18.03997802734375,-54.982513427734375,-106.6500244140625,63.2900390625,3,0.03167931652144196,-1.004780457140351,1192.6099853515625,-1.5241080038572805,1206.0400390625,1.3393563282382126,1206.9000244140625,0.03167931652144196
7395,2020-08-07,1182.219970703125,1184.949951171875,1170.219970703125,1178.3699951171875,200700.0,0.003267204360167586,2.164356799139864,-1.15616408226108,63.06304765139953,79.98189773994847,5.882954085985375,-18.21229345091706,-41.48688508029909,-155.7695816886062,17.906610930789828,14.72998046875,30.739343056884763,11.455969238281341,-40.92372170527392,63.8356601818366,-14.733876233496176,37.64581471005886,45.46701152343735,21.925825474854356,-38.506804189752344,26.189845471777595,8,15.0450439453125,-21.88995361328125,-60.52996826171875,-106.66000366210938,60.72998046875,4,0.020782992140423673,-5.711434773475247,1178.3699951171875,-1.004780457140351,1192.6099853515625,-1.5241080038572805,1206.0400390625,0.020782992140423673
7396,2020-08-10,1174.719970703125,1186.8800048828125,1169.1400146484375,1185.260009765625,128600.0,-0.006343997044424343,1.574739117339617,-2.737689844319731,58.850977360272026,78.07318666471032,15.64243976939224,-5.779834303109055,-33.8217109373968,-143.92735502879123,18.91789800346032,17.739990234375,31.74345572972902,0.636468505859284,-42.7213088574556,43.994245869174165,-21.042420175798043,22.31535718751661,49.51899083203102,9.998140837060774,-47.18439587471417,21.678888681657423,8,22.5450439453125,-14.38995361328125,-54.632476806640625,-99.09500122070312,54.510009765625,0,0.03130109340802423,2.164356799139864,1182.219970703125,-5.711434773475247,1178.3699951171875,-1.004780457140351,1192.6099853515625,0.03130109340802423
7397,2020-08-11,1171.56005859375,1182.8699951171875,1160.780029296875,1179.199951171875,162700.0,-0.0026899279727777836,1.9492649695231266,0.7248448068192347,51.32993717783505,74.05386211414258,21.959773781087733,0.4088407696358445,-30.218518187195514,-136.6995302253481,19.640977605174463,22.0899658203125,32.05097267439169,-4.432946777343659,-43.38058811233441,34.51469455764709,-23.906767444839033,15.040873890151715,48.27098719046853,22.194855297384922,-30.477122446738047,19.473820667495417,8,24.0999755859375,-11.23004150390625,-51.300048828125,-92.4600830078125,52.5599365234375,1,0.05244284401432875,1.574739117339617,1174.719970703125,2.164356799139864,1182.219970703125,-5.711434773475247,1178.3699951171875,0.05244284401432875
7398,2020-08-12,1188.3699951171875,1193.7900390625,1174.449951171875,1176.8499755859375,167000.0,0.014348335281773705,-1.3700988825227758,-1.5078771610264277,58.787204858249,70.58133811736135,7.300212831875797,-14.038224369925956,-45.98707789486116,-147.71920480227504,19.988907037391442,22.22998046875,32.026951127744496,10.419989013671966,-26.758662110817113,47.598640138161045,-8.169336548572574,29.009314575916505,25.555949018296587,80.69614829836763,29.538460629164533,18.5893255622445,8,4.4949951171875,-28.03997802734375,-68.1099853515625,-108.12503051757812,16.9100341796875,2,0.02328403111741628,1.9492649695231266,1171.56005859375,1.574739117339617,1174.719970703125,2.164356799139864,1182.219970703125,0.02328403111741628
7399,2020-08-13,1187.1400146484375,1190.9200439453125,1177.31005859375,1183.3599853515625,103900.0,-0.0010350147460839176,1.4003315464272643,0.328126986818124,58.10825520071882,66.78315335645478,5.571597252671154,-10.360785634808508,-44.49740314163364,-140.56893153456167,20.301036644616737,13.6099853515625,32.097127164945505,7.299005126953034,-27.520697480273384,42.11870773417945,-10.110846176660061,24.70885643056613,21.471338003185792,79.85452151853796,29.579745405975828,17.409851303613184,8,5.7249755859375,-26.80999755859375,-66.8800048828125,-106.89505004882812,-1.1300048828125,3,0.03985202751121819,-1.3700988825227758,1188.3699951171875,1.9492649695231266,1171.56005859375,1.574739117339617,1174.719970703125,0.03985202751121819
7400,2020-08-14,1196.050048828125,1207.1800537109375,1190.0,1190.0699462890625,124100.0,0.007505461925084056,-4.614401116984143,1.582025447264742,60.42614277879932,63.53159959962298,-5.722682951483421,-17.095408937465663,-52.534010316635886,-144.80731861288405,21.289919561601412,20.0400390625,30.009853213861334,14.271539306640534,-19.565579667176735,48.1086582804578,-2.6470201802681004,31.19009879354917,-35.27001953125,76.01293313233836,27.469773908649593,16.91855948690866,8,-3.18505859375,-35.72003173828125,-72.425048828125,-115.80508422851562,-29.340087890625,4,0.03813384347607407,1.4003315464272643,1187.1400146484375,-1.3700988825227758,1188.3699951171875,1.9492649695231266,1171.56005859375,0.03813384347607407
7401,2020-08-17,1207.75,1210.6500244140625,1198.6500244140625,1199.010009765625,236900.0,0.009782158516977058,-1.5370083617218953,1.4615117679479066,66.23226552579209,61.26960536532311,-19.321218145683133,-26.065434059837116,-63.82328344427242,-152.29497790805408,22.210942318920562,14.5999755859375,24.290246778682558,23.38999023437509,-10.080787383561756,56.86076785231194,6.654601425406554,40.12537904334363,-46.041970214843786,94.18483116501646,41.64030600541305,16.735388808968445,8,-22.03497314453125,-39.3299560546875,-85.76251220703125,-127.50503540039062,-78.800048828125,0,0.029145064104222795,-4.614401116984143,1196.050048828125,1.4003315464272643,1187.1400146484375,-1.3700988825227758,1188.3699951171875,0.029145064104222795
7402,2020-08-18,1211.81005859375,1227.27001953125,1203.6600341796875,1215.699951171875,252200.0,0.0033616713672117715,-1.3387869114126096,-0.44506829799715075,63.577467509514925,60.13448802273813,-25.118169546369927,-27.10134978288943,-67.09044816842288,-152.72399907655335,23.356724598863543,23.6099853515625,18.360415244821752,24.64804687500009,-8.120631601856758,57.41672535185694,8.263707636571553,41.03238611342863,-48.1443490234376,70.73089562793794,20.512819344233534,16.384339238428428,8,-17.7850341796875,-42.87506103515625,-89.82257080078125,-131.56509399414062,-82.1800537109375,1,0.014375125665498256,-1.5370083617218953,1207.75,-4.614401116984143,1196.050048828125,1.4003315464272643,1187.1400146484375,0.014375125665498256
7403,2020-08-19,1210.0,1221.47998046875,1200.3599853515625,1213.5699462890625,131500.0,-0.0014936817704339633,1.1784403467574902,0.9177493252996924,50.13825917654779,58.94595080434762,-23.00069171397081,-23.252788472383145,-64.52312813506842,-146.72390160339296,24.110454089163603,21.1199951171875,13.734186449700246,20.7869873046875,-12.323164490604768,53.89713909997977,4.23191140704148,37.34206320233352,-42.518031832031284,65.43227975527279,16.94160124022639,16.55507589764613,8,-15.9749755859375,-26.66998291015625,-88.01251220703125,-129.75503540039062,-74.97998046875,2,0.011669417452221165,-1.3387869114126096,1211.81005859375,-1.5370083617218953,1207.75,-4.614401116984143,1196.050048828125,0.011669417452221165
7404,2020-08-20,1203.5,1213.22998046875,1196.3299560546875,1204.8599853515625,120500.0,-0.00537190082644623,-1.152859308789799,0.3809540092323474,47.92765607596293,57.2642406292991,-14.03729753664561,-14.749282333164501,-56.74936998624912,-136.38614701616098,24.709337766894034,16.9000244140625,9.806235969136878,12.534985351562455,-19.646666346805432,44.71663704993034,-3.555840497621375,28.625811200746284,-32.43074875023444,36.22214361513972,-9.611303379329918,16.090825849183908,8,-9.4749755859375,-20.16998291015625,-82.35751342773438,-123.25503540039062,-47.93994140625,3,0.0014790438694431973,1.1784403467574902,1210.0,-1.3387869114126096,1211.81005859375,-1.5370083617218953,1207.75,0.0014790438694431973
7405,2020-08-21,1209.0699462890625,1211.31005859375,1200.93994140625,1206.0699462890625,143400.0,0.004628123214842184,1.7726753484121545,-2.205906112557221,51.08899148214583,56.40179775395175,-17.207606096520294,-18.05686079042607,-59.9493926188502,-137.60006777268381,25.340585862736965,10.3701171875,7.705865106799138,16.0809326171875,-15.256259519750074,47.418124754125074,0.41233654871871295,31.749528685656287,-34.628648942407835,41.17635454764244,-2.2037450769658236,15.668596068468737,8,-15.044921875,-25.73992919921875,-87.92745971679688,-128.82498168945312,-54.14990234375,4,-0.01907245862343543,-1.152859308789799,1203.5,1.1784403467574902,1210.0,-1.3387869114126096,1211.81005859375,-0.01907245862343543
7406,2020-08-24,1209.9300537109375,1219.1300048828125,1201.449951171875,1211.6099853515625,143000.0,0.0007113793742992147,1.114842666277287,-0.5599772135416666,51.9522304816772,56.470941454378654,-14.02253956296363,-16.690888662636553,-58.53578545840037,-132.95095605121014,26.060745911283647,17.6800537109375,8.111101042116161,14.98453979492183,-15.39094881727624,45.3600284071199,-0.20320451117731864,30.172284101020978,-32.319033033207006,43.95626940633865,2.9541418005307207,15.187744306099084,8,-9.070068359375,-21.97503662109375,-89.11508178710938,-117.25009155273438,-32.2900390625,0,-0.03572114986389385,1.7726753484121545,1209.0699462890625,-1.152859308789799,1203.5,1.1784403467574902,1210.0,-0.03572114986389385
7407,2020-08-25,1201.6600341796875,1213.97998046875,1188.43994140625,1209.9300537109375,132600.0,-0.00683512200220604,2.1203710608342905,4.922830983868624,54.78990771393646,56.02679732723281,-1.155318683417363,-5.928081115948771,-48.626389680121974,-119.44793265537783,26.5268819154871,25.5400390625,7.8332718126350755,4.939019775390534,-22.343287937148716,32.221327487929784,-8.702134080879205,18.580173631660273,-21.069473570745913,40.01234002305441,-5.202316482095476,13.64115385626963,8,0.6300048828125,-13.33001708984375,-78.61752319335938,-108.98007202148438,-19.9400634765625,1,-0.060508031339702506,1.114842666277287,1209.9300537109375,1.7726753484121545,1209.0699462890625,-1.152859308789799,1203.5,-0.060508031339702506
7408,2020-08-26,1198.010009765625,1208.47998046875,1188.699951171875,1198.4300537109375,152800.0,-0.0030374850708537737,-1.0777165864197926,0.050791167266930386,61.70720881327813,56.42668106196163,4.476720970980068,-0.868712690465145,-44.02388541866435,-110.46769653477213,26.82947639245504,19.780029296875,8.604480686588204,0.365997314453125,-25.691919694074613,26.423914322980863,-12.662961189810858,13.394955818717108,-14.618681621344876,31.182953944306778,-18.692786049049754,13.028958504263873,8,9.844970703125,-2.78997802734375,-74.78250122070312,-105.33004760742188,-21.02001953125,2,-0.05707799127337021,2.1203710608342905,1201.6600341796875,1.114842666277287,1209.9300537109375,1.7726753484121545,1209.0699462890625,-0.05707799127337021
7409,2020-08-27,1195.8900146484375,1204.4599609375,1193.800048828125,1203.1700439453125,136000.0,-0.0017695971652208486,1.1622839597880454,17.331589654170298,58.32017034858754,56.192684125271434,8.904873584270945,0.16831707365463444,-41.20335048894185,-104.32556641938027,25.785326131848347,10.659912109375,10.799582692828608,-1.060998535156159,-26.493005093296233,24.371008022983915,-13.777001814226196,11.655004743913878,-9.865965020939257,24.275196588879652,-27.932440700773412,12.716003279070012,8,11.9649658203125,-0.6400146484375,-64.99002075195312,-98.1650390625,-17.6199951171875,3,-0.05089932549949572,-1.0777165864197926,1198.010009765625,2.1203710608342905,1201.6600341796875,1.114842666277287,1209.9300537109375,-0.05089932549949572
7410,2020-08-28,1189.1199951171875,1199.7099609375,1178.7900390625,1193.1099853515625,152600.0,-0.005661072045358817,1.433972447095583,0.5480733760354136,58.84304632882204,55.37165977005254,16.3029118362183,5.794115008562585,-33.561681287377496,-93.92378016769521,24.562749112778214,20.919921875,10.662430925860917,-6.916015625,-32.0774635708849,18.245432320884902,-19.49673959794245,5.664708347942451,38.1500244140625,25.60725038960253,-30.62021221725205,12.580723972942419,8,13.9100341796875,6.5400390625,-52.4549560546875,-87.88497924804688,-50.5899658203125,4,-0.02822249786501163,1.1622839597880454,1195.8900146484375,-1.0777165864197926,1198.010009765625,2.1203710608342905,1201.6600341796875,-0.02822249786501163
7411,2020-08-31,1196.31005859375,1200.8499755859375,1175.9200439453125,1188.6800537109375,226300.0,0.006046541565263963,1.98386260200019,-1.9122866058863122,64.48212020434053,55.47217673614427,8.17961185585068,-2.3505129084248892,-39.47360099026878,-97.65216411783763,23.042854805415008,24.929931640625,10.954586814564209,0.8035461425781705,-23.835569692303807,25.442661977460148,-11.516011774862818,13.123104060019159,29.99036132812489,53.573433145063774,-6.671459373400822,12.319557917440937,8,2.38995361328125,-0.6500244140625,-59.387542724609375,-95.07504272460938,-56.320068359375,0,-0.034598066238021086,1.433972447095583,1189.1199951171875,1.1622839597880454,1195.8900146484375,-1.0777165864197926,1198.010009765625,-0.034598066238021086
7412,2020-09-01,1222.4300537109375,1223.469970703125,1193.9000244140625,1198.3499755859375,206500.0,0.021833800467991882,1.2607068529458427,3.1559715222782176,67.97170078683355,57.45367024839824,-18.188197303444667,-28.648473150688687,-64.27830599480012,-120.53236897642773,22.238296011341042,29.5699462890625,10.895204278637493,26.10404052734384,-0.9792574931916533,53.187338547879335,12.562391517076094,39.64568953761159,1.8551511718749225,97.81299980232538,38.49628975384221,13.541649010267788,9,-22.73504638671875,-26.77001953125,-78.12503051757812,-121.01004028320312,-72.4300537109375,1,-0.036640165158350446,1.98386260200019,1196.31005859375,1.433972447095583,1189.1199951171875,1.1622839597880454,1195.8900146484375,-0.036640165158350446
7413,2020-09-02,1250.3499755859375,1267.9300537109375,1225.6199951171875,1227.6400146484375,216100.0,0.022839688692406934,-2.16336886682243,0.9431016303025387,76.02299682386524,60.57537477594295,-44.45776682749647,-54.832138068482436,-90.38115757856417,-145.03897170695973,21.88418959439034,45.5,9.69197764803971,51.136962890625,14.943816614112848,87.33010916713715,33.04038975236904,69.23353602888096,-74.429931640625,80.89329827289299,23.175860283798215,18.096573138256034,9,-28.4249267578125,-35.99493408203125,-105.93496704101562,-148.81997680664062,-112.6099853515625,2,-0.05488863616016881,1.2607068529458427,1222.4300537109375,1.98386260200019,1196.31005859375,1.433972447095583,1189.1199951171875,-0.05488863616016881
7414,2020-09-03,1215.699951171875,1246.8900146484375,1205.1500244140625,1245.0699462890625,166200.0,-0.027712260639526032,1.5289199353595717,-1.2932648892711245,56.67500427108715,61.19604286360308,-8.823022660955075,-18.173835128450264,-53.157031208761055,-107.70051570267788,21.96759697537562,45.199951171875,7.908515898262294,14.62044067382817,-20.890698290942737,50.13157963859908,-3.1351288085572833,32.376010156213624,-37.93970703125001,43.23432562162851,-11.666172417337613,17.75556948238546,9,6.22509765625,-1.34490966796875,-68.73495483398438,-98.52496337890625,-71.639892578125,3,-0.0318417064179245,-2.16336886682243,1250.3499755859375,1.2607068529458427,1222.4300537109375,1.98386260200019,1196.31005859375,-0.0318417064179245
7415,2020-09-04,1206.7900390625,1222.1800537109375,1194.6500244140625,1216.550048828125,157800.0,-0.007329038798419174,1.619410439266882,0.3323122706245662,49.66760389069138,60.942195464604666,-0.3023176511935617,-7.724873545224455,-41.823096704287764,-95.41646978097879,22.2504226919973,27.530029296875,7.974834112645567,4.482025146484375,-29.96606910217838,38.93011939514713,-12.742021977847116,21.706072270815866,-27.226398730468645,33.550692142976544,-15.70393618843974,17.2240471243314,9,15.135009765625,7.56500244140625,-34.792510986328125,-54.2950439453125,-42.2000732421875,4,-0.02363295901365403,1.5289199353595717,1215.699951171875,-2.16336886682243,1250.3499755859375,1.2607068529458427,1222.4300537109375,-0.02363295901365403
7416,2020-09-08,1211.489990234375,1224.300048828125,1196.4300537109375,1204.780029296875,159700.0,0.00389458896721262,-1.381042268503551,-0.6874953098031368,49.88966206799038,60.397723726166205,-5.316844614290176,-10.043815769168532,-44.046981515919924,-97.41295646194521,22.502617372912777,27.8699951171875,8.92627209526745,7.343475341796875,-24.749465450978732,39.43641613457248,-8.702995054590929,23.38994573818468,-30.159021634765622,23.760582006219764,-21.836530275885792,16.046470396387814,9,10.43505859375,2.86505126953125,-39.304962158203125,-58.9949951171875,-42.4599609375,1,-0.060223329557502314,1.619410439266882,1206.7900390625,1.5289199353595717,1215.699951171875,-2.16336886682243,1250.3499755859375,-0.060223329557502314
7417,2020-09-09,1233.0,1247.1600341796875,1212.760009765625,1216.97998046875,199900.0,0.01775500411808073,-1.812762007426039,2.3874981807597146,56.98069726946017,59.872555776853105,-24.489054571683937,-28.15859883932717,-63.5210750952383,-116.27901920202157,23.444734237372806,35.6700439453125,9.678355910872142,25.781488037109284,-4.909495312846957,56.472471387065525,10.435996362131164,41.126979712087405,-49.937049698164174,52.33346104512668,8.863447596870152,15.345491674978147,9,-11.074951171875,-18.64495849609375,-55.2249755859375,-80.5050048828125,-39.739990234375,2,-0.07543390897455393,-1.381042268503551,1211.489990234375,1.619410439266882,1206.7900390625,1.5289199353595717,1215.699951171875,-0.07543390897455393
7418,2020-09-10,1216.0400390625,1238.1300048828125,1208.550048828125,1235.6800537109375,172200.0,-0.013755037256691027,1.4107625192134547,-1.2259669602852876,53.578779268664846,59.34573454575059,-5.255214437898076,-9.50679845698869,-44.68674402798797,-96.6886112039449,23.949850063461742,29.5799560546875,9.899281097344556,7.438024902343841,-22.150270673616433,37.026320478304115,-7.356122885636296,22.232172690323978,-31.27974669248215,40.735118397254986,-3.50085380386232,14.794147787980094,9,5.885009765625,-1.68499755859375,-38.250030517578125,-63.5450439453125,-22.6600341796875,3,-0.05430745447609875,-1.812762007426039,1233.0,-1.381042268503551,1211.489990234375,1.619410439266882,1206.7900390625,-0.05430745447609875
7419,2020-09-11,1234.449951171875,1240.8900146484375,1216.719970703125,1222.6600341796875,150500.0,0.015139231865727076,-1.0422474923287177,-0.6003008247819953,56.74856841270222,59.113014777292825,-19.690892581997105,-25.49793153095311,-61.04579679031872,-112.18582343108528,24.51127388355093,24.8499755859375,10.949931945878006,23.48244018554692,-6.443982875046231,53.40886324614007,8.519228655250345,38.445651715843496,-48.02626357503868,75.79493307172646,29.884259135379857,14.963211530296617,9,-12.52490234375,-20.09490966796875,-56.137420654296875,-81.9549560546875,-58.0299072265625,4,-0.07834255317171213,1.4107625192134547,1216.0400390625,-1.812762007426039,1233.0,-1.381042268503551,1211.489990234375,-0.07834255317171213
7420,2020-09-14,1241.6600341796875,1251.81005859375,1232.25,1248.9599609375,163400.0,0.005840725256595292,2.00921152708527,-0.6191669341395484,58.16142754335794,58.41071559273921,-20.85783333483255,-30.689284912089533,-66.67503322587436,-116.74223014469385,24.6256115463759,19.56005859375,11.975027885479449,28.41202392578134,-3.6062046035808635,60.430252455143545,12.402909661100239,44.42113819046244,-53.606219260569105,81.67204131610212,34.04709551609243,16.009114264681134,9,-10.7449951171875,-27.30499267578125,-63.3375244140625,-89.1650390625,-63.0400390625,0,-0.07860442705673276,-1.0422474923287177,1234.449951171875,1.4107625192134547,1216.0400390625,-1.812762007426039,1233.0,-0.07860442705673276
7421,2020-09-15,1242.949951171875,1251.31005859375,1239.9000244140625,1247.72998046875,110900.0,0.0010388648717680748,-1.097455345121623,0.6548051035935853,61.01594452018256,57.63785378533355,-16.579663543355082,-30.785274968839985,-65.96288466222177,-115.44238757432026,24.627304465398517,11.4100341796875,13.80204128841342,27.941943359375045,-6.575995228431793,62.459881947181884,10.682974065471626,45.200912653278465,-53.298611476920314,79.51894262188686,29.653323479459644,17.25896929390345,9,-11.659912109375,-28.59490966796875,-64.15243530273438,-90.4549560546875,-64.8299560546875,1,-0.06304355640199621,2.00921152708527,1241.6600341796875,-1.0422474923287177,1234.449951171875,1.4107625192134547,1216.0400390625,-0.06304355640199621
7422,2020-09-16,1229.22998046875,1251.260009765625,1225.9100341796875,1250.56005859375,200900.0,-0.011038232625689814,1.2305321045734785,4.462332090505133,57.90460107037288,55.62469870161216,-2.004478175073018,-16.54142029438185,-50.07530212699362,-99.8460690479551,23.831652532812214,25.3499755859375,16.062995769357713,13.350976562499909,-21.70216608148553,48.40411920648535,-4.1755947594926965,30.877547884492515,-38.01306649347566,47.803807148137906,-4.242249511266991,17.5265713219927,9,-5.99993896484375,-14.87493896484375,-50.432464599609375,-76.7349853515625,-53.679931640625,2,-0.04897370884894836,-1.097455345121623,1242.949951171875,2.00921152708527,1241.6600341796875,-1.0422474923287177,1234.449951171875,-0.04897370884894836
7423,2020-09-17,1224.1199951171875,1230.0,1214.489990234375,1229.0,176700.0,-0.0041570620898897515,3.5087205691879135,0.2287851387235601,57.04095849104399,55.66536028160737,-1.1247819728928334,-10.87703297968892,-42.47067078263149,-93.0856379879126,22.99447835709051,15.510009765625,17.308823017856866,7.5349914550781705,-27.588297804319154,42.658280714475495,-10.026653174620606,25.096636084776947,-31.368818347199976,25.8038243394412,-28.5259085400265,17.561644629698666,9,-0.88995361328125,-2.92999267578125,-46.124969482421875,-71.625,-40.9599609375,3,-0.025209934871301742,1.2305321045734785,1229.22998046875,-1.097455345121623,1242.949951171875,2.00921152708527,1241.6600341796875,-0.025209934871301742
7424,2020-09-18,1205.280029296875,1224.0400390625,1188.469970703125,1214.81005859375,364000.0,-0.015390620115235398,1.5416277791830575,1.9528729019186033,53.801651231244165,56.124698875002125,17.97158361122797,8.541028697246475,-20.974076212926775,-72.60706975494077,21.964011220717943,35.6500244140625,15.646011989201043,-11.393975830078034,-46.386433902438284,23.598482242282216,-28.890204866258046,6.102253206101977,62.6500244140625,26.539367332071645,-30.1254912977741,17.496229036180104,9,14.8599853515625,16.64501953125,-28.682525634765625,-52.7850341796875,-53.280029296875,4,-0.00987324449489524,3.5087205691879135,1224.1199951171875,1.2305321045734785,1229.22998046875,-1.097455345121623,1242.949951171875,-0.00987324449489524
7425,2020-09-21,1186.010009765625,1197.030029296875,1164.800048828125,1196.260009765625,342500.0,-0.01598800201019801,4.4673237803362875,1.0755475855001921,47.70722423541534,55.88220578249379,37.97773630183792,27.399671990214756,0.5954810236924004,-51.773110495335914,21.151849242190618,40.47998046875,9.315244510175944,-29.510998535156205,-66.98973200341902,7.9677349331066125,-48.25036526928761,-10.771631801024796,80.33084228515622,24.517348911371688,-31.194420139323473,18.739366734131355,9,22.2950439453125,30.35504150390625,-9.412506103515625,-33.5150146484375,-52.4200439453125,0,-0.008085906308841095,1.5416277791830575,1205.280029296875,3.5087205691879135,1224.1199951171875,1.2305321045734785,1229.22998046875,-0.008085906308841095
7426,2020-09-22,1166.7099609375,1236.010009765625,1155.0,1224.1700439453125,537100.0,-0.016273091010369334,-1.0032147595193859,5.605861756859756,37.20840817950751,53.68528477249905,56.16397784597598,45.63551723568071,22.187782569444607,-30.4653044420902,19.924554164998018,81.010009765625,7.461915183082283,-46.65004272460942,-90.00894685922822,-3.2911385899906236,-68.32949479191893,-24.97059065729991,95.56925898437498,12.164928058922444,-36.64243521027778,21.67945206730943,9,36.695068359375,44.75506591796875,9.887542724609375,-14.2149658203125,-37.8599853515625,1,0.010208221904711712,4.4673237803362875,1186.010009765625,1.5416277791830575,1205.280029296875,3.5087205691879135,1224.1199951171875,0.010208221904711712
7427,2020-09-23,1128.949951171875,1174.43994140625,1128.010009765625,1174.43994140625,428400.0,-0.03236452162908021,1.0413251970997226,0.7916798558782103,23.335058249433587,50.324871325917805,86.73325888788054,81.86629985131026,61.04129292194557,9.51634314133662,19.36579573842919,46.429931640625,6.47075963196653,-80.7745483398437,-138.1813223098402,-23.36777436984721,-109.47793532484206,-52.071161354845344,126.8925155546874,0.870316116898148,-42.06582104624501,28.703386984998264,9,60.9600830078125,69.02008056640625,48.117584228515625,23.5450439453125,0.81005859375,2,0.043553785439534254,-1.0032147595193859,1166.7099609375,4.4673237803362875,1186.010009765625,1.5416277791830575,1205.280029296875,0.043553785439534254
7428,2020-09-24,1129.6300048828125,1145.3399658203125,1108.6199951171877,1129.1099853515625,252100.0,0.0006023772003636019,1.2993135920994154,-0.011431515561351817,27.77920295888609,47.10605294216045,81.02787380786958,79.8970879949677,60.9738947383089,10.837105255487359,18.970745608176465,36.71997070312477,4.89802420174351,-76.67549438476567,-144.2623377171317,-9.088651052399655,-110.46891605094879,-42.88207271858255,115.98586528687497,16.49266610385974,-25.314957838417477,33.79342166618303,9,50.58502197265625,58.64501953125,51.850006103515625,22.864990234375,-0.6500244140625,3,0.04065051720193669,1.0413251970997226,1128.949951171875,-1.0032147595193859,1166.7099609375,4.4673237803362875,1186.010009765625,0.04065051720193669
7429,2020-09-25,1135.02001953125,1146.6500244140625,1120.550048828125,1121.760009765625,201600.0,0.0047714867922588056,-2.329093032308291,25.49906103286385,31.12804196935498,44.102343433937904,67.10756265340933,73.48040760787035,56.268899377086655,7.288476543479646,18.538564065195906,26.0999755859375,0.013781879483076409,-68.24197998046884,-142.91430430674245,6.4303443458047695,-105.57814214360565,-30.905817817332036,96.8962631331874,20.723778458554506,-21.214194915674312,37.336162163136834,9,44.94500732421875,53.2550048828125,53.657501220703125,17.4749755859375,6.1300048828125,4,0.042413361720543774,1.2993135920994154,1129.6300048828125,1.0413251970997226,1128.949951171875,-1.0032147595193859,1166.7099609375,0.042413361720543774
7430,2020-09-28,1155.56005859375,1162.5,1140.3499755859375,1145.47998046875,211700.0,0.018096631521074658,-1.1779674240514686,0.760186327398597,36.424114206474776,41.36991784352592,36.95619103771446,53.015354861378,36.40941834802288,-11.4189411069151,18.817683135636244,27.47998046875,-2.8802990959600265,-46.02394409179692,-123.49034632826056,31.442458144666716,-84.75714521002874,-7.290742973565102,64.02659531596237,36.84752184549505,-7.0845055400360195,38.7332011182318,9,24.37994384765625,32.7149658203125,33.117462158203125,-3.0650634765625,9.0899658203125,0,-0.0030808079314219583,-2.329093032308291,1135.02001953125,1.2993135920994154,1129.6300048828125,1.0413251970997226,1128.949951171875,-0.0030808079314219583
7431,2020-09-29,1154.9200439453125,1167.06005859375,1146.0,1150.780029296875,175900.0,-0.0005538566720767468,-2.074444672149406,0.4107125557062585,28.910987976944327,38.14840527758942,26.592466366200597,53.11898169847268,37.77462811456712,-8.608884966696223,19.22482176349567,21.06005859375,-8.405479304662094,-44.59445800781259,-124.81653188545147,35.627615869826286,-84.70549494663192,-4.483421068993266,53.56994408514743,70.34349226720464,26.339259298806056,40.11103693881942,9,17.39495849609375,33.35498046875,33.757476806640625,-2.425048828125,-0.9000244140625,1,-0.018468878635212294,-1.1779674240514686,1155.56005859375,-2.329093032308291,1135.02001953125,1.2993135920994154,1129.6300048828125,-0.018468878635212294
7432,2020-09-30,1177.6400146484375,1183.5799560546875,1153.6400146484375,1153.6400146484375,254800.0,0.019672332143021443,-1.4949951171875,5.7970809376382135,39.94131825446108,36.24844525130243,-4.710488226212874,28.323567761198092,16.07009501183643,-29.73500616814431,18.74019762573071,29.93994140625,-14.923100801249348,-19.63498535156259,-99.6640244289747,60.39405372584952,-59.649504890268645,20.379534187143463,20.86297409069516,92.07584778332179,45.68938711292213,40.01451953870601,9,-5.32501220703125,10.635009765625,16.767486572265625,-25.14501953125,-28.1300048828125,2,-0.041430350918455594,-2.074444672149406,1154.9200439453125,-1.1779674240514686,1155.56005859375,-2.329093032308291,1135.02001953125,-0.041430350918455594
7433,2020-10-01,1181.719970703125,1192.949951171875,1168.18994140625,1181.06005859375,222700.0,0.0034645188715887176,1.1418811180688286,0.027496337890625,35.06656304579002,34.16676878625197,-17.25157392566348,19.85644909839357,12.648060448544129,-32.117018651074886,16.91395744768314,24.760009765625,-22.715386087862043,-12.123529052734284,-88.36632091748288,64.11926281201431,-50.24492498510858,25.997866879640014,-73.09997558593727,84.48895633114147,40.09482655588812,38.121395932374355,10,-9.40496826171875,6.5550537109375,13.590057373046875,-29.2249755859375,-23.18994140625,3,-0.04396977475686037,-1.4949951171875,1177.6400146484375,-2.074444672149406,1154.9200439453125,-1.1779674240514686,1155.56005859375,-0.04396977475686037
7434,2020-10-02,1176.989990234375,1183.760009765625,1158.8599853515625,1169.81005859375,137300.0,-0.0040026237907578865,1.4034806584265163,10.880133185349612,31.424121359260752,32.3575351333459,-18.949267777309615,22.701604687684494,18.011328886923366,-25.582800392430727,15.939437267894801,24.9000244140625,-29.657363593376658,-14.91801147460933,-90.78907799326953,60.95305504405087,-52.853544733939316,23.017521784720657,-66.68339599609362,69.65785485693863,28.74072323900137,37.93553325933005,10,-4.67498779296875,11.2850341796875,24.547515869140625,-24.4949951171875,-25.5999755859375,4,-0.04079049963378589,1.1418811180688286,1181.719970703125,-1.4949951171875,1177.6400146484375,-2.074444672149406,1154.9200439453125,-0.04079049963378589
7435,2020-10-05,1178.27001953125,1191.760009765625,1174.1700439453125,1174.1700439453125,161100.0,0.001087544760359549,-7.580522225861197,0.5710326770716447,31.420225822287676,31.714403760321478,-23.962598596859607,20.211635496598547,17.38832755084877,-24.993233396130336,15.496779145382577,17.5899658203125,-36.644285429453475,-12.211981201171966,-87.97732383515154,63.553361432807606,-50.094652518161865,25.670690115817933,-66.31055815429681,68.73280743810678,31.347802122473766,37.88267131698981,10,-27.48504638671875,10.0050048828125,23.282470703125,-22.22998046875,-7.8599853515625,0,-0.03150381024882132,1.4034806584265163,1176.989990234375,1.1418811180688286,1181.719970703125,-1.4949951171875,1177.6400146484375,-0.03150381024882132
7436,2020-10-06,1138.530029296875,1182.8399658203125,1132.1199951171875,1180.75,251600.0,-0.033727405073231576,1.186210234985846,-10.297615148718254,27.334087425932978,32.158740335488076,12.694677474727314,57.13471741733747,57.26586159907583,16.22094498223919,15.00811729205497,50.719970703125,-43.05762178625355,-48.30397338867192,-126.78743172525856,30.179484947914716,-87.54570255696535,-9.062244220378489,-24.950758124023423,10.537627503667329,-24.474873401947498,39.24172916829336,10,12.25494384765625,49.7449951171875,60.81500244140625,17.510009765625,43.2999267578125,1,0.022941858752130173,-7.580522225861197,1178.27001953125,1.4034806584265163,1176.989990234375,1.1418811180688286,1181.719970703125,0.022941858752130173
7437,2020-10-07,1139.989990234375,1155.3399658203125,1136.0,1146.4599609375,191000.0,0.0012823209752330644,-1.6768209235136093,0.1532443200545876,28.585251265415693,32.24830125843581,14.48912079580623,50.962266719288436,56.11315232473066,15.948864964524546,13.80074604456134,19.3399658203125,-46.86112970729232,-42.193511962890625,-120.17984268537339,35.79281875959214,-81.186677324132,-3.200346601649244,-24.823305461542986,12.9376965357532,-22.27963446626673,38.993165361241395,10,16.760009765625,48.2850341796875,57.190032958984375,16.050048828125,19.739990234375,2,0.012307151305767539,1.186210234985846,1138.530029296875,-7.580522225861197,1178.27001953125,1.4034806584265163,1176.989990234375,0.012307151305767539
7438,2020-10-08,1150.0,1157.47998046875,1145.9200439453125,1146.1099853515625,150800.0,0.00878078742039401,-4.414620200691844,-0.6012414625863175,35.26652438151507,32.7081326375647,8.574123222362232,37.68305622077969,46.10105734422132,7.068946594242107,12.708794811240958,17.489990234375,-46.41065847286495,-28.881500244140625,-106.42309565568826,48.66009516740701,-67.65229794991433,9.889297461633078,-33.277649899187054,29.97988009931003,-6.073456228285131,38.770797705773795,10,12.53497314453125,38.2750244140625,47.677520751953125,6.0400390625,5.800048828125,3,-0.00042607846467390686,-1.6768209235136093,1139.989990234375,1.186210234985846,1138.530029296875,-7.580522225861197,1178.27001953125,-0.00042607846467390686
7439,2020-10-09,1137.739990234375,1156.6500244140625,1137.0799560546875,1156.6500244140625,160000.0,-0.01066087805706517,1.0698078251383052,-4.861173000282424,36.63547371423704,32.73161702731606,23.75905413663145,44.61367722936575,57.24289287465126,20.057372107663923,11.568547030764648,19.570068359375,-39.19729343940935,-36.30601196289058,-111.27611213657383,38.66408821079267,-73.79106204973209,1.1790381239509315,-19.493088112140867,9.423195400463802,-26.929023026755793,37.48505008684159,10,24.79498291015625,42.47503662109375,80.40005493164062,36.99505615234375,8.280029296875,4,0.01827310215070943,-4.414620200691844,1150.0,-1.6768209235136093,1139.989990234375,1.186210234985846,1138.530029296875,0.01827310215070943
7440,2020-10-12,1144.06005859375,1158.719970703125,1129.780029296875,1142.6199951171875,218900.0,0.00555493207026414,-1.1342143522665382,-0.07615340421274151,43.24327670564038,34.324093552726744,17.47370748918206,32.26078443924098,49.93014863558892,14.372548316624943,10.119444461406946,28.93994140625,-33.6720536723592,-25.105944824218795,-94.00505084760198,43.79316119916439,-59.5554978359105,9.34360818747291,-24.31909549052307,26.91301617099987,-11.982422099888904,34.449553011691634,10,17.304931640625,36.15496826171875,74.07998657226562,30.67498779296875,-19.85009765625,0,0.006406967885669745,1.0698078251383052,1137.739990234375,-4.414620200691844,1150.0,-1.6768209235136093,1139.989990234375,0.006406967885669745
7441,2020-10-13,1164.5899658203125,1170.989990234375,1142.2099609375,1142.2099609375,150000.0,0.017944781021196787,-1.5719412884469584,15.54098499618547,61.84998453624566,36.75838980625836,-1.7212822739895728,5.859776888240276,28.642422367375275,-5.259924730483817,8.427569948331174,28.780029296875,-28.562587751114506,-0.6580383300781705,-60.16215965595234,58.846082995795996,-30.410098993015254,29.094022332858913,-43.38482295571271,84.46971492215455,39.080421000623545,29.75206066293707,10,-3.2249755859375,15.62506103515625,53.550079345703125,10.14508056640625,-32.93994140625,1,0.004997525764594224,-1.1342143522665382,1144.06005859375,1.0698078251383052,1137.739990234375,-4.414620200691844,1150.0,0.004997525764594224
7442,2020-10-14,1169.030029296875,1196.760009765625,1163.3800048828125,1192.550048828125,193800.0,0.0038125551540666436,1.0901732071606562,-1.0509389812203755,62.78059577972861,39.83772677669598,-8.393809682718256,-3.501060400397364,23.508233327595917,-9.062537115157284,7.233151202972138,33.3800048828125,-25.58621177418354,6.792022705078125,-44.6256189012222,58.20966431137845,-18.91679809807215,32.5008435082284,-46.389990266129644,58.59959905230545,9.160365717727714,25.708820803150182,10,-5.760009765625,11.18499755859375,49.110015869140625,5.70501708984375,-35.27001953125,2,0.010949185595780841,-1.5719412884469584,1164.5899658203125,-1.1342143522665382,1144.06005859375,1.0698078251383052,1137.739990234375,0.010949185595780841
7443,2020-10-15,1193.260009765625,1199.25,1154.280029296875,1160.0,202600.0,0.020726568062005457,-1.0120814239913485,-1.4141148871680957,66.83431518391703,43.77219275721334,-34.436001465943946,-31.791501405280087,-0.7156725679324154,-32.5118504228426,6.493824427887737,44.969970703125,-20.352739667352125,32.56500244140625,-12.492371782895589,77.62237666570809,10.03631532925533,55.09368955355717,-67.6551719054844,91.37758347419953,36.723655295326715,22.5286871121509,10,-28.7449951171875,-13.04498291015625,24.880035400390625,-14.2349853515625,-79.06005859375,3,-0.028099516469558772,1.0901732071606562,1169.030029296875,-1.5719412884469584,1164.5899658203125,-1.1342143522665382,1144.06005859375,-0.028099516469558772
7444,2020-10-16,1193.3800048828125,1206.449951171875,1184.5,1192.43994140625,250200.0,0.00010056074636333179,-1.6099906378593356,0.02826407698575235,62.39511078429568,47.2138466418809,-35.745608967913995,-34.62391356750959,-0.3690058319853051,-32.50072247767116,6.864837772807853,21.949951171875,-19.094597235363835,33.279998779296875,-9.558000753820352,76.1179983124141,11.860999012738148,54.6989985458556,-63.35645729428029,82.95296777480576,24.970688749519567,21.418999766558635,10,-25.2650146484375,-13.16497802734375,24.760040283203125,-14.35498046875,-79.96997070312477,4,-0.03149035169093328,-1.0120814239913485,1193.260009765625,1.0901732071606562,1169.030029296875,-1.5719412884469584,1164.5899658203125,-0.03149035169093328
7445,2020-10-19,1176.4200439453125,1199.97998046875,1174.3299560546875,1194.530029296875,155900.0,-0.014211701945823552,-1.301466037973505,-19.264640955720036,56.36547102056866,50.43955593017375,-21.3174181863626,-19.414645264017054,16.746047078102038,-15.237562915077888,6.483920285388104,25.6500244140625,-17.675183950878136,16.79953613281259,-25.01991147652302,58.6189837421482,-4.1101876718553285,37.70925993748051,-40.28238407011281,53.25356196817507,-3.0343594225451227,20.909723804667806,10,-8.3050537109375,3.79498291015625,41.720001220703125,2.60498046875,-40.6300048828125,0,-0.02584113095532714,-1.6099906378593356,1193.3800048828125,-1.0120814239913485,1193.260009765625,1.0901732071606562,1169.030029296875,-0.02584113095532714
7446,2020-10-20,1178.6199951171875,1196.5,1176.719970703125,1177.5899658203125,196000.0,0.0018700388379111477,-13.281508901815618,-0.05687631860983978,50.33027142485708,52.855669281222795,-19.257724387576218,-21.793965005052996,14.971733572385801,-17.123393523356526,6.346294868006358,20.0799560546875,-15.116421862084735,18.403985595703034,-24.172860517954177,60.980831709360245,-2.8844374611255716,39.69240865253164,-36.857351938253714,46.65517015461795,-4.8949031097003655,21.28842305682859,10,-10.5050048828125,1.34503173828125,44.015045166015625,0.405029296875,-49.02001953125,1,-0.04616418727418381,-1.301466037973505,1176.4200439453125,-1.6099906378593356,1193.3800048828125,-1.0120814239913485,1193.260009765625,-0.04616418727418381
7447,2020-10-21,1178.1199951171875,1192.4599609375,1174.550048828125,1179.77001953125,149800.0,-0.00042422494279026335,-3.0751038093518686,-1.6019198862289643,48.756741990342626,54.3545823488703,-14.282097063524816,-18.36286781608942,16.00220591875177,-16.154748218955092,6.462383351327426,17.909912109375,-12.64422948389938,15.445483398437545,-25.16264076434436,56.05360756121945,-4.858578682953521,35.74954547982861,-31.182367298818463,45.696763505671825,-1.6170841556989402,20.30406208139099,10,-10.0050048828125,1.82000732421875,44.702545166015625,0.905029296875,-58.8800048828125,2,-0.03944417452867577,-13.281508901815618,1178.6199951171875,-1.301466037973505,1176.4200439453125,-1.6099906378593356,1193.3800048828125,-0.03944417452867577
7448,2020-10-22,1175.550048828125,1185.0,1168.0,1176.469970703125,151400.0,-0.0021813960375122177,-1.1223444786491512,0.5575201597987719,49.495182061416955,55.783438831890294,-8.612423983385042,-12.834339751877678,18.54178133708092,-12.93138469591463,6.112260031561393,17.0,-5.403057698158591,10.579534912109466,-27.26015826880507,48.419228093024,-8.340311678347689,29.49938150256662,-23.851435141475577,19.63604269450318,-23.824851046434286,18.91984659045726,10,-7.43505859375,-3.23504638671875,43.24249267578125,3.4749755859375,-37.9000244140625,3,-0.03554934909335372,-3.0751038093518686,1178.1199951171875,-13.281508901815618,1178.6199951171875,-1.301466037973505,1176.4200439453125,-0.03554934909335372
7449,2020-10-23,1183.1600341796875,1187.0999755859375,1161.4599609375,1180.510009765625,148900.0,0.006473552835243979,3.8699412248872607,-2.8807059447983017,51.64149723364342,56.71657444611286,-10.171687983970514,-17.55282016531237,11.028879641189633,-20.227783160562694,5.870611419986233,25.6400146484375,1.9976798668094489,15.782519531250045,-20.109730880328698,51.67476994282879,-2.1636056745392125,33.7286447370393,-27.081313494220012,56.3345333316432,15.406516437819576,17.946125205789357,10,-8.830078125,-10.84503173828125,39.04998779296875,-4.135009765625,-18.320068359375,4,-0.058284662273623944,-1.1223444786491512,1175.550048828125,-3.0751038093518686,1178.1199951171875,-13.281508901815618,1178.6199951171875,-0.058284662273623944
7450,2020-10-26,1152.0,1169.449951171875,1141.7900390625,1168.75,148800.0,-0.02633628019838541,2.047940598853945,-6.320696485328665,54.798027671730836,55.93302368338899,24.845880025820406,14.047026625442868,41.63867583275078,11.317871569041472,6.385400403803884,41.3699951171875,6.498689381104668,-15.199511718750045,-51.37274048325685,20.973717045756757,-33.28612610100345,2.887102663503356,54.449951171875,18.661978116130875,-25.03163244892182,18.086614382253405,10,22.1199951171875,20.31500244140625,69.03253173828125,27.0250244140625,0.219970703125,0,-0.033498234219021095,3.8699412248872607,1183.1600341796875,-1.1223444786491512,1175.550048828125,-3.0751038093518686,1178.1199951171875,-0.033498234219021095
7451,2020-10-27,1133.5899658203125,1156.739990234375,1132.300048828125,1155.3599853515625,179200.0,-0.015980932447645424,-1.0073994605813288,1.2997026585820894,47.965920862220806,54.286948692554795,42.90840101712456,32.4403649954088,58.89601900058278,29.704936110969356,7.181174401508844,24.43994140625,11.33733871509321,-32.543041992187455,-71.39892798265146,6.3128439982765485,-51.97098498741934,-13.115098996955567,71.5667871093749,2.1441470689690156,-43.562805213670416,19.427942995231987,10,35.7850341796875,38.72503662109375,78.74508666992188,45.43505859375,20.4200439453125,1,0.0019408016200950229,2.047940598853945,1152.0,3.8699412248872607,1183.1600341796875,-1.1223444786491512,1175.550048828125,0.0019408016200950229
7452,2020-10-28,1128.8499755859375,1138.6700439453125,1112.1300048828123,1119.8299560546877,241400.0,-0.0041813974870048565,-1.1736383268015458,-0.41433217449813914,43.04503959158409,51.64369584896224,46.208818951820604,35.13932440122153,62.273585282222484,34.55590799783158,7.972618321345043,26.540039062500227,14.271693146454254,-34.84353027343741,-76.67035194161463,6.983291394739808,-55.75694110752602,-13.9301194393488,73.3925091796873,22.302223872188645,-24.345093307089133,20.91341083408865,10,30.44000244140625,28.68499755859375,78.58505249023438,50.175048828125,33.780029296875,2,0.0006643929806622317,-1.0073994605813288,1133.5899658203125,2.047940598853945,1152.0,3.8699412248872607,1183.1600341796875,0.0006643929806622317
7453,2020-10-29,1129.760009765625,1142.6500244140625,1118.489990234375,1128.5,273900.0,0.0008061604281961454,-1.2706767779906611,0.1396903589021851,47.16418506108723,49.951370768605734,39.49765401867762,31.76562921684763,60.04196412207966,33.747946143589616,8.455657795043594,24.1600341796875,12.120490412695744,-31.335498046875045,-74.86789650073638,12.196900406986288,-53.10169727380571,-9.569298819944379,67.07572620703104,23.516088798575183,-26.689794801884105,21.766199226930645,10,26.29498291015625,27.77496337890625,64.18002319335938,57.35504150390625,27.4200439453125,3,-0.009311729429538285,-1.1736383268015458,1128.8499755859375,-1.0073994605813288,1133.5899658203125,2.047940598853945,1152.0,-0.009311729429538285
7454,2020-10-30,1128.97998046875,1135.43994140625,1115.3599853515623,1128.02001953125,198200.0,-0.0006904380489063389,1.8933898543587184,0.7618678550668475,44.42139392899398,48.6242510917641,33.72880159681063,30.31891702100802,59.673640656440284,34.912040889131276,9.323644947807793,20.079956054687727,9.216387493473576,-29.71502685546875,-74.8233307243745,15.393277013437,-52.269178789921625,-7.160874921015875,62.77341163851543,29.39635620201704,-22.77458598697811,22.55415193445282,10,25.33502197265625,30.30999755859375,55.265045166015625,58.6500244140625,-32.989990234375,4,0.00767953736585536,-1.2706767779906611,1129.760009765625,-1.1736383268015458,1128.8499755859375,-1.0073994605813288,1133.5899658203125,0.00767953736585536
7455,2020-11-02,1141.1500244140625,1160.8900146484375,1123.9599609375,1138.550048828125,242800.0,0.01077968091184367,-1.3240955201407374,2.7084181078331637,40.75712445583425,47.56056809520602,17.913347637291963,16.04814560241357,46.293420887230695,23.698586267387327,9.582869553623935,36.9300537109375,3.2828374815553616,-15.68898315429692,-60.459406287391175,29.081439978797334,-38.074194720843934,6.696228412250093,45.825964459735815,59.51602485467246,10.958471412601007,22.38521156654709,11,11.14495849609375,18.13995361328125,42.970001220703125,47.125,-4.47998046875,0,0.020759708100969387,1.8933898543587184,1128.97998046875,-1.2706767779906611,1129.760009765625,-1.1736383268015458,1128.8499755859375,0.020759708100969387
7456,2020-11-03,1164.6500244140625,1172.43994140625,1127.4100341796875,1147.25,290600.0,0.02059326074331591,1.7307520052115142,6.692379923940091,48.4985584386782,47.53188103390997,-8.690597799324905,-5.686211366944008,21.80363783738403,1.224735507344576,9.560138033522188,45.0299072265625,-1.2654806424511662,6.5050170898437045,-37.53452694019347,50.54456111988088,-15.514754925174884,28.524789104862293,17.83520542027668,87.08352646141458,38.152283279060605,22.019772015018614,11,-15.0350341796875,-5.36004638671875,19.457489013671875,23.625,-26.800048828125,1,-0.010672780191792852,-1.3240955201407374,1141.1500244140625,1.8933898543587184,1128.97998046875,-1.2706767779906611,1129.760009765625,-0.010672780191792852
7457,2020-11-04,1154.02001953125,1184.2900390625,1153.7099609375,1168.0999755859375,381800.0,-0.009127209599433472,-3.1605341172367405,-0.809191741323549,35.16558772983939,45.93970388595692,-2.0547642745766552,6.3756646631327385,31.566539139662837,12.539690200916539,9.378055746728638,30.580078125,-4.106848164173698,-4.8264892578124545,-48.08849550111927,38.43551698549436,-26.457492379465975,16.804513863841066,-41.89001464843773,56.08589011378241,12.006477279133904,21.631003121653446,11,-4.405029296875,5.26995849609375,26.274993896484375,34.2550048828125,1.280029296875,2,-8.673823205462838e-06,1.7307520052115142,1164.6500244140625,-1.3240955201407374,1141.1500244140625,1.8933898543587184,1128.97998046875,-8.673823205462838e-06
7458,2020-11-05,1149.510009765625,1174.4000244140625,1145.93994140625,1170.1099853515625,306000.0,-0.003908086245728137,-1.051908276016845,1.46307101427915,33.94804709867549,43.973764982071586,-1.81818586114332,11.43327327877796,35.256830018862274,17.379430552570966,9.359496834378195,28.4600830078125,-6.201713246245163,-9.311999511718795,-52.59564931567297,33.97165029223538,-30.953824413695884,12.329825390258293,-35.93680419921907,49.54301146677309,9.952020021355452,21.641824901977046,11,-1.29998779296875,9.77996826171875,30.785003662109375,38.7650146484375,1.6199951171875,3,0.011413554476017662,-3.1605341172367405,1154.02001953125,1.7307520052115142,1164.6500244140625,-1.3240955201407374,1141.1500244140625,0.011413554476017662
7459,2020-11-06,1158.530029296875,1162.6099853515625,1137.739990234375,1153.4599609375,245200.0,0.007846838613514207,2.759642000369072,-0.24612011495955674,43.05026683599,42.66845822254483,-16.426846008678467,4.269553360927148,25.573348423823518,8.622631165958182,9.171982583531015,24.8699951171875,-8.002062487394369,-1.33148193359375,-43.4666667703691,40.8037029031816,-22.399074351981426,19.736110484793926,-43.54248706054727,57.30154747644792,18.63578339388402,21.06759241838763,11,-10.32000732421875,0.75994873046875,21.764984130859375,29.7449951171875,20.8399658203125,4,-0.0011652486787561145,-1.051908276016845,1149.510009765625,-3.1605341172367405,1154.02001953125,1.7307520052115142,1164.6500244140625,-0.0011652486787561145
7460,2020-11-09,1151.3900146484375,1204.4000244140625,1150.9599609375,1182.8399658203125,349300.0,-0.006162994888247231,-2.307952124042254,-6.203062551162903,39.81296272954948,41.76257398558135,-10.485074820070395,12.634651293376464,32.17150561941094,16.103578401272443,8.800343944212488,53.4400634765625,-10.162553631071205,-8.83799438476558,-50.5195427244264,32.84355395489524,-29.67876855459599,12.002779785064831,-35.016422475586296,31.1468807772926,-6.23942695267975,20.840774169830382,11,6.875,7.89996337890625,28.904998779296875,36.885009765625,39.1099853515625,0,-0.0481157763305583,2.759642000369072,1158.530029296875,-1.051908276016845,1149.510009765625,-3.1605341172367405,1154.02001953125,-0.0481157763305583
7461,2020-11-10,1170.4100341796875,1181.9100341796875,1150.050048828125,1151.27001953125,357400.0,0.016519180546356926,-1.952738668310867,-0.6085864662821479,47.46666474139604,42.25386566889378,-26.521976474589792,-6.247288695924453,12.58767829810381,-2.3103962901313935,8.86795500772885,31.8599853515625,-13.116755296794963,9.891021728515625,-31.999494221731766,51.781537678763016,-11.05423624660807,30.83627970363932,-50.51538471718777,49.00994178497983,12.151265806520755,20.945257975123695,11,-10.530029296875,-11.12005615234375,-0.880035400390625,17.864990234375,10.47998046875,1,-0.028827495705829764,-2.307952124042254,1151.3900146484375,2.759642000369072,1158.530029296875,-1.051908276016845,1149.510009765625,-0.028827495705829764
7462,2020-11-11,1181.8299560546875,1189.1600341796875,1171.6500244140625,1182.1300048828125,318400.0,0.009757197513266425,1.438701780037063,-0.015676520297203355,51.95003779157699,42.78562708339265,-33.119201465785636,-17.559383100995547,-0.11702971398335649,-13.196697307614158,9.477480413800702,18.75,-14.153839251997852,20.670947265625045,-22.147887263412713,63.489781794662804,-0.7384699988938337,42.080364530143925,-58.555091594125315,66.14152897291417,25.98465480279549,21.409417264518908,11,-21.949951171875,-22.53997802734375,-12.299957275390625,6.445068359375,0.070068359375,2,-0.03721345887657879,-1.952738668310867,1170.4100341796875,-2.307952124042254,1151.3900146484375,2.759642000369072,1158.530029296875,-0.03721345887657879
7463,2020-11-12,1159.72998046875,1185.199951171875,1152.06005859375,1179.8299560546875,183900.0,-0.01869979303935909,1.149152354526779,66.98901545972335,43.325156369650685,42.66382291013228,-7.063738528831436,2.0024775088700153,19.514786342251682,9.388213739074217,9.991645717705454,33.139892578125,-13.035690780782716,0.24747314453134095,-39.81630369487607,40.31124998393875,-19.784415275172478,20.27936156423516,-33.210109610047766,32.98826726535904,-4.910647296089238,20.031888419703733,11,4.45001220703125,-0.44000244140625,12.78253173828125,28.5450439453125,33.1800537109375,3,-0.0038197957414487504,1.438701780037063,1181.8299560546875,-1.952738668310867,1170.4100341796875,-2.307952124042254,1151.3900146484375,-0.0038197957414487504
7464,2020-11-13,1155.800048828125,1167.8499755859375,1145.9000244140625,1160.9200439453125,191200.0,-0.0033886609010802538,1.312973122463549,0.2547264346315719,51.28137580163167,43.83318417077644,1.1965343445224335,3.1333051440578856,21.99704895449395,14.340969022855461,10.388698422661495,21.949951171875,-10.53520059963671,-1.803460693359284,-38.56202439165122,34.95510300493265,-20.182742542505366,16.575821155786798,-26.16497182720832,16.923118656517094,-22.44213160455652,18.37928184914601,11,10.10498046875,3.48992919921875,19.604949951171875,32.4749755859375,34.389892578125,4,-0.004040529285361694,1.149152354526779,1159.72998046875,1.438701780037063,1181.8299560546875,-1.952738668310867,1170.4100341796875,-0.004040529285361694
7465,2020-11-16,1146.02001953125,1164.280029296875,1137.5699462890625,1164.280029296875,346700.0,-0.008461696559704301,1.9255277900338268,3.566411558543738,54.45043019616036,44.49450325494112,13.119696441946644,11.087530092429915,30.47315367234205,25.04799558436025,10.848380507453736,26.7100830078125,-8.923723905588986,-10.063488769531205,-46.05199343400636,25.925015894943954,-28.05774110176867,7.930763562706261,-13.394344633807577,16.379257310245936,-26.550192839927657,17.99425233223755,11,24.9649658203125,13.26995849609375,25.35498046875,42.2550048828125,46.969970703125,0,0.029100691975327386,1.312973122463549,1155.800048828125,1.149152354526779,1159.72998046875,1.438701780037063,1181.8299560546875,0.029100691975327386
7466,2020-11-17,1124.2099609375,1135.8499755859375,1111.68994140625,1135.800048828125,293700.0,-0.019031132285691532,3.1334739568104926,0.634725174815825,48.51964908700464,45.9782878501817,31.949949190931648,30.15856812930224,50.547452145464376,47.641611544939224,11.623053612763941,34.330078125,-7.15015853839941,-29.153045654296875,-66.17956933508799,7.87347802649424,-47.66630749469232,-10.639783813901431,80.1900634765625,16.161100475076225,-28.163998576429464,18.513261840395558,11,33.83502197265625,34.8599853515625,46.580047607421875,64.0650634765625,80.010009765625,1,0.05896588837126071,1.9255277900338268,1146.02001953125,1.312973122463549,1155.800048828125,1.149152354526779,1159.72998046875,0.05896588837126071
7467,2020-11-18,1131.6500244140625,1151.239990234375,1118.780029296875,1118.780029296875,182400.0,0.006618037319610748,-4.044284887746488,-1.1104311924672972,50.578870822413066,47.826157152819206,23.471252265730527,20.08853784437315,40.72885712467814,40.66923927731159,12.16240329037886,32.4599609375,-5.4481398418811295,-19.38948364257817,-55.6999826920312,16.921015406874858,-37.544733167304685,-1.2342341178516563,70.89579833984385,27.152877644081475,-18.986321042121677,18.155249524726518,11,26.39495849609375,27.419921875,39.139984130859375,56.625,60.969970703125,2,0.043511676907240115,3.1334739568104926,1124.2099609375,1.9255277900338268,1146.02001953125,1.312973122463549,1155.800048828125,0.043511676907240115
7468,2020-11-19,1133.760009765625,1136.97998046875,1114.6800537109377,1129.3199462890625,244500.0,0.001864521102851624,3.099249402551316,0.3449934080109266,51.45218952115349,48.75970411783737,21.11237149266617,15.48093714508741,36.76257215767009,39.040770039996005,12.538356285220978,22.299926757812273,-6.662210127172102,-15.189996337890534,-50.35320290035111,19.97321022457004,-32.771599619120934,2.391606943339866,66.96869536132817,39.29853085338312,-8.588457385981961,17.581603281230326,11,24.28497314453125,25.3099365234375,37.982513427734375,54.5150146484375,43.3599853515625,3,0.042460498018790815,-4.044284887746488,1131.6500244140625,3.1334739568104926,1124.2099609375,1.9255277900338268,1146.02001953125,0.042460498018790815
7469,2020-11-20,1114.199951171875,1137.5400390625,1112.010009765625,1133.5,187900.0,-0.017252380067447892,-1.156258699081377,-4.346795700107222,42.16431392006837,49.02096536122836,37.68600414782418,31.209935756303366,53.60727137532376,58.93581017109409,12.72950345841285,25.530029296875,-5.503831515583897,-31.302050781250045,-65.85973207892357,3.25563051642348,-48.58089143008692,-14.023210132413169,84.74797868066412,4.7727810815704075,-39.92297409428267,17.278840648836777,11,36.22503662109375,44.8699951171875,58.165069580078125,74.0750732421875,61.6700439453125,4,0.0706426911301048,3.099249402551316,1133.760009765625,-4.044284887746488,1131.6500244140625,3.1334739568104926,1124.2099609375,0.0706426911301048
7470,2020-11-23,1113.4100341796877,1123.6199951171877,1106.739990234375,1114.0699462890623,237300.0,-0.0007089544308060969,-1.4114292689732468,0.03419225076844822,32.83532531090067,47.39526098006221,36.343840799511554,30.52561986016235,51.38422717169374,59.76428374663578,12.33205301591779,16.880004882812727,-3.77060953227533,-30.162469482421557,-67.39804809112479,7.073109126281679,-48.780258786773175,-11.544680178069939,83.79273590392563,14.988862798455568,-23.33945240868619,18.617789304351675,11,34.53997802734352,42.15997314453102,60.75497436523415,74.86499023437477,72.02990722656227,0,0.0689592377197592,-1.156258699081377,1114.199951171875,3.099249402551316,1133.760009765625,-4.044284887746488,1131.6500244140625,0.0689592377197592
7471,2020-11-24,1135.7900390625,1152.31005859375,1112.47998046875,1123.43994140625,247700.0,0.020100416015471634,-1.32448528887939,-18.71476137626151,44.33886734890377,46.54957537532074,9.539755926398357,8.768453137404776,26.147613729936438,37.73842422577195,11.359107107451766,39.830078125,-3.8347330339543078,-7.8924682617187045,-45.016706819669025,29.231770296231616,-26.454587540693865,10.669651017256456,57.794219827143934,63.74809139856955,26.523136481884045,18.562119278975157,11,10.179931640625,19.77996826171875,38.374969482421875,52.4849853515625,44.6099853515625,1,0.050361377723552536,-1.4114292689732468,1113.4100341796877,-1.156258699081377,1114.199951171875,3.099249402551316,1133.760009765625,0.050361377723552536
7472,2020-11-25,1129.5999755859375,1141.22998046875,1120.550048828125,1137.3900146484375,194200.0,-0.00545000683548158,1.6735579578631736,-0.6307674060016606,43.88099255903362,46.61133495191885,8.428172620642727,15.829154663481859,29.792545821844215,44.39074518920734,9.760651619292101,20.679931640625,-3.0018012445875684,-14.120031738281341,-51.182649442871025,22.942585966308343,-32.65134059057618,4.411277114013501,60.51051255749576,50.16447456537462,13.898787125783201,18.53130885229487,11,7.69500732421875,25.97003173828125,44.440032958984375,58.675048828125,50.75,2,0.0660587789748146,-1.32448528887939,1135.7900390625,-1.4114292689732468,1113.4100341796877,-1.156258699081377,1114.199951171875,0.0660587789748146
7473,2020-11-27,1119.239990234375,1141.3399658203125,1118.280029296875,1127.5400390625,109700.0,-0.009171375332394649,-3.512720670791429,1.0654694747398772,38.02352251264012,45.1382401420309,13.902659974932476,26.731114622043833,37.5992760626948,55.32668953416578,8.232976887806757,23.0599365234375,-5.232615102654563,-23.95401611328134,-62.1326403672299,14.224608140667215,-43.043328240255505,-4.864703986307177,67.53567799269604,27.43028582143527,-5.919444291375392,19.089312126974257,11,16.27001953125,36.33001708984375,54.787506103515625,69.0350341796875,110.4599609375,4,0.06556235081222073,1.6735579578631736,1129.5999755859375,-1.32448528887939,1135.7900390625,-1.4114292689732468,1113.4100341796877,0.06556235081222073
7474,2020-11-30,1137.6500244140625,1141.97998046875,1106.6199951171877,1114.81005859375,272500.0,0.016448692273613563,1.2450871352892934,-2.7517869223755036,46.08100787015565,44.20830432803037,-8.216789906449776,9.490505370955361,17.404631720213956,37.768698840124216,6.630551787686184,35.35998535156227,-9.132840136193408,-5.977484130859466,-43.670352737486155,31.715384475767223,-24.82391843417281,12.868950172453879,45.92421669330065,67.9141741897389,32.86948748355172,18.84643430331335,11,-8.18499755859375,17.8599853515625,32.564971923828125,50.625,108.3900146484375,0,0.034694299526300876,-3.512720670791429,1119.239990234375,1.6735579578631736,1129.5999755859375,-1.32448528887939,1135.7900390625,0.034694299526300876
7475,2020-12-01,1164.8399658203125,1170.8199462890625,1140.3299560546875,1148.22998046875,260300.0,0.02390009301872431,1.134410049349484,0.727233371636247,48.482021788626106,44.204123517099426,-36.27062012003603,-16.68931587567181,-10.669539780510604,11.504471440739735,6.203916515463053,33.169921875,-9.16265080453718,20.027960205078216,-18.80865676201961,58.86457717217604,0.6096517215291897,39.44626868862724,14.11702052764008,90.6853815936082,55.0357732808951,19.418308483548948,12,-26.1199951171875,-9.3299560546875,8.482513427734375,23.43505859375,88.080078125,1,0.009469137066487443,1.2450871352892934,1137.6500244140625,-3.512720670791429,1119.239990234375,1.6735579578631736,1129.5999755859375,0.009469137066487443
7476,2020-12-02,1152.219970703125,1158.8800048828125,1130.3299560546875,1157.949951171875,283300.0,-0.010834102097707632,6.5229824053523755,-0.3449720362463162,41.98300257070086,43.249027044686954,-21.52293460477722,-5.3211123927458175,1.5235423386043294,25.070181298482566,6.089113053432662,34.510009765625,-11.030605169532691,8.029467773437545,-29.856646966734388,45.91558251360948,-10.913589596648308,26.9725251435234,22.396796170981588,71.0280533763304,37.61469124770011,18.943057370085956,12,-13.5,3.2900390625,20.997528076171875,36.0550537109375,113.239990234375,2,0.0288312748848234,1.134410049349484,1164.8399658203125,1.2450871352892934,1137.6500244140625,-3.512720670791429,1119.239990234375,0.0288312748848234
7477,2020-12-03,1154.010009765625,1160.4100341796875,1144.0,1147.0799560546875,181300.0,0.0015535567061970568,-1.5072692174983446,-1.2094375798892203,48.25992730448784,42.894331242835214,-22.13543384613149,-7.496277876496606,0.535892882644248,23.846049021466797,6.439761352189677,16.4100341796875,-12.808990096968273,9.82000732421875,-28.065560934536506,47.70557558297401,-9.122776805158992,28.762791453596492,16.8099365234375,73.81627833573535,38.68236302482653,18.94278412937767,12,-15.2900390625,1.5,16.834991455078125,34.2650146484375,128.1400146484375,3,0.02286809856510441,6.5229824053523755,1152.219970703125,1.134410049349484,1164.8399658203125,1.2450871352892934,1137.6500244140625,0.02286809856510441
7478,2020-12-04,1162.6300048828125,1165.0,1150.7900390625,1150.8800048828125,208200.0,0.007469601688236738,-1.3822367747876803,1.69551355445562,52.02009735287131,43.989418290924434,-29.31202717875931,-15.898060465985054,-7.186927514002036,15.594591993463837,6.586875312000903,14.2099609375,-11.661412942838979,17.784002685546966,-20.934622886480156,56.50262825757409,-1.575310100466595,37.14331547156053,4.337944335937436,87.24307221928555,47.748195083961804,19.35931278601356,12,-23.9100341796875,-7.1199951171875,-4.217529296875,25.64501953125,96.8099365234375,4,0.015241281085732084,-1.5072692174983446,1154.010009765625,6.5229824053523755,1152.219970703125,1.134410049349484,1164.8399658203125,0.015241281085732084
7479,2020-12-07,1157.1800537109375,1172.5799560546875,1141.6300048828125,1169.9000244140625,403500.0,-0.00468760581525185,2.4236986023901155,-1.082550698138298,53.38757524713075,46.27300161717222,-19.136615915937,-11.124806280224902,-1.0583955981048803,21.38369502816704,6.325136102880838,30.949951171875,-11.479358094008376,12.40155029296875,-26.221218957585506,51.024319543523006,-6.9098343323082645,31.712934918245764,-50.56005859374977,63.55052699704142,20.258751536755668,19.3113846252771,12,-17.580078125,-1.6700439453125,-0.38507080078125,31.094970703125,90.8399658203125,0,0.06266950180170738,-1.3822367747876803,1162.6300048828125,-1.5072692174983446,1154.010009765625,6.5229824053523755,1152.219970703125,0.06266950180170738
7480,2020-12-08,1095.989990234375,1138.0,1085.8499755859377,1128.0,789600.0,-0.052878601977568884,1.0053841423629115,2.5165159977735554,43.0867326798996,46.133875542838425,43.94370197350099,48.17181477268332,59.451037445043085,82.43311678618124,6.435225979381095,71.33007812499977,-13.14390012819672,-46.01851196289067,-90.19235692601319,-1.844666999768151,-68.10543444445193,-23.93158948132941,76.5899658203125,11.69147576608862,-33.585005733611176,22.086922481561245,12,33.2249755859375,49.135009765625,60.8125,92.2850341796875,152.3399658203125,1,0.13690822924033919,2.4236986023901155,1157.1800537109375,-1.3822367747876803,1162.6300048828125,-1.5072692174983446,1154.010009765625,0.13690822924033919
7481,2020-12-09,1136.6700439453125,1146.4000244140625,1098.68994140625,1107.1700439453123,705600.0,0.037117176318588685,-1.0538042364464717,-0.9215867229031517,51.05755828605816,46.931271734730046,3.801357731864755,5.0957010026120315,18.56965869562464,41.86638815508172,6.473639761143602,50.4100341796875,-10.345477643693812,-3.651458740234375,-45.78843717443874,38.48551969396999,-24.71994795733667,17.41703047686792,35.909912109375,58.595733660618166,10.571234982526661,21.068489217102186,12,-7.455078125,8.4549560546875,19.1224365234375,51.60498046875,101.6199951171875,2,0.10227242339958509,1.0053841423629115,1095.989990234375,2.4236986023901155,1157.1800537109375,-1.3822367747876803,1162.6300048828125,0.10227242339958509
7482,2020-12-10,1137.8499755859375,1147.8399658203125,1122.469970703125,1127.5699462890625,335300.0,0.0010380599426458303,-1.4775409484300122,0.34847556938559054,50.86501527621367,48.358104264015985,4.374815919515413,0.47638582858508016,16.465517416203056,40.813381450045654,6.2655748668074125,25.3699951171875,-5.646776435327638,-0.27252807617196595,-37.605139277967965,37.06008312562403,-18.93883367706985,18.39377752472592,32.99538085937502,59.95619936607298,10.380634054243586,18.666305600897957,12,-8.635009765625,7.2750244140625,16.602508544921875,50.425048828125,102.1300048828125,3,0.11215009719172286,-1.0538042364464717,1136.6700439453125,1.0053841423629115,1095.989990234375,2.4236986023901155,1157.1800537109375,0.11215009719172286
7483,2020-12-11,1155.300048828125,1163.0999755859375,1137.0,1146.1099853515625,329700.0,0.015336005287693188,1.1056928584442507,0.8939724986344313,58.77082567029249,49.768084019586745,-8.294466849501987,-18.25871719653469,-1.8565785911514467,23.382067624172578,6.584224094358709,26.0999755859375,-4.000408218990287,17.399041748046784,-19.443131226898913,54.24121472299248,-1.0220447394260646,35.82012823551963,13.845399999999927,80.0762007172494,23.807543018712025,18.42108648747283,12,-26.0850830078125,-10.175048828125,-0.847564697265625,32.9749755859375,91.1099853515625,4,0.10979829500968807,-1.4775409484300122,1137.8499755859375,-1.0538042364464717,1136.6700439453125,1.0053841423629115,1095.989990234375,0.10979829500968807
7484,2020-12-14,1151.1300048828125,1182.4100341796875,1142.739990234375,1159.6300048828125,346200.0,-0.003609489975822666,-2.1384492066404626,-0.9249120010626287,57.93502667589757,50.81841789595024,-2.247555662196419,-15.237726198691462,1.5274918307868575,27.555116062182606,6.90587506257681,39.6700439453125,-1.7199456310468122,13.462500000000091,-22.95881343058977,49.88381343058995,-4.748156715294726,31.67315671529491,-65.28002929687477,67.6056231195165,5.862730230620109,18.2106567152949,12,-17.0,-6.0050048828125,2.6199951171875,37.14501953125,76.030029296875,0,0.09409009934934653,1.1056928584442507,1155.300048828125,-1.4775409484300122,1137.8499755859375,-1.0538042364464717,1136.6700439453125,0.09409009934934653
7485,2020-12-15,1179.3699951171875,1182.43994140625,1150.1400146484375,1157.3299560546875,350000.0,0.024532407386296917,1.292406324453108,-2.5929457720588234,58.94718059066273,52.703326564834896,-31.524889655783,-43.05875917076173,-27.22779132803339,-0.5197008190405086,7.019727092551725,32.2999267578125,3.5533826285811756,40.03499145507817,-0.7846490427345998,80.85463195289094,19.6251712061719,60.44481170398444,-91.58881835937473,96.33439249067163,33.405726783616444,20.40982024890638,12,-45.22503662109375,-34.2449951171875,-25.6199951171875,8.905029296875,16.6700439453125,1,0.05820906475345855,-2.1384492066404626,1151.1300048828125,1.1056928584442507,1155.300048828125,-1.4775409484300122,1137.8499755859375,0.05820906475345855
7486,2020-12-16,1190.5,1210.1500244140625,1180.6099853515625,1186.25,331000.0,0.009437246096553942,-2.8042476930090707,0.1928308742079844,62.25450726069478,54.25827989330234,-40.96135753232079,-51.614126870489144,-37.47324706031941,-11.453423764845866,6.615875614749207,30.780029296875,6.5224502611872595,47.850494384765625,1.7749820892431671,93.92600668028808,24.812738237004396,70.88825053252685,-98.93247265624973,77.58894573805297,12.506791463584989,23.037756147761282,12,-42.5,-42.5,-31.722503662109375,-2.2249755859375,4.050048828125,2,0.04857619156210635,1.292406324453108,1179.3699951171875,-2.1384492066404626,1151.1300048828125,1.1056928584442507,1155.300048828125,0.04857619156210635
7487,2020-12-17,1180.8900146484375,1208.1300048828125,1172.449951171875,1196.510009765625,315400.0,-0.008072226250787518,-1.1956873659579104,-3.67529296875,62.44298205631699,55.41637819368519,-30.326632629139567,-40.186441414272394,-27.119210045831323,-1.6267977479074034,6.658949031656143,35.6800537109375,6.8631146775289835,35.778509521484466,-13.00488944656422,84.56190848953315,11.386810037460009,60.17020900550892,-82.20753748046855,60.0,-9.438181298932875,24.39169948402435,12,-32.8900146484375,-32.8900146484375,-21.305023193359375,7.385009765625,-43.6800537109375,3,0.048607426349651206,-2.8042476930090707,1190.5,1.292406324453108,1179.3699951171875,-2.1384492066404626,1151.1300048828125,0.048607426349651206
7488,2020-12-18,1181.9000244140625,1190.1700439453125,1174.780029296875,1180.6800537109375,443400.0,0.0008552953730629476,-1.3640540033752109,-0.0781031424128041,59.60577974883192,56.10728980498532,-31.643369550958823,-39.4264169213634,-27.68079291836284,-2.626054494521668,6.573951816649891,15.3900146484375,9.749332934258291,34.381518554687545,-16.738177360194186,85.50121446956928,8.821670597246566,59.941366512128525,-76.52949441132796,58.09229242534266,-11.062015152957017,25.559847957440883,12,-33.9000244140625,-33.9000244140625,-22.315032958984375,6.375,-35.260009765625,4,0.04914117510360594,-1.1956873659579104,1180.8900146484375,-2.8042476930090707,1190.5,1.292406324453108,1179.3699951171875,0.04914117510360594
7489,2020-12-21,1192.9100341796875,1196.18994140625,1166.2099609375,1177.1700439453125,249800.0,0.009315516996527107,1.6888110356908255,12.901941164698819,56.5538288953314,57.603633828922185,-41.40640877304577,-46.62795900637275,-37.709955696862835,-14.043386516460487,6.286572213686184,29.97998046875,11.46106387458667,41.456024169921875,-10.965971259834305,93.87801959967805,15.245026455043899,67.66702188479985,-81.25273451227326,71.27147570595726,4.6407396888949535,26.210997714878058,12,-38.49005126953125,-44.9100341796875,-31.175048828125,-4.635009765625,-74.54003906249977,0,0.044848310825710946,-1.3640540033752109,1181.9000244140625,-1.1956873659579104,1180.8900146484375,-2.8042476930090707,1190.5,0.044848310825710946
7490,2020-12-22,1190.18994140625,1196.06005859375,1177.6500244140625,1192.0400390625,205100.0,-0.002280216190240991,2.72290792396939,-0.11754122008344838,59.29496335803225,58.51890105914153,-26.729751858401187,-39.90682050955593,-34.224146576995054,-11.713365667269954,5.809294143764552,18.4100341796875,11.785868539028343,34.89693603515616,-17.037602111661045,86.83147418197336,8.929666961747671,60.86420510856465,-72.62307825403695,54.574296374289155,-11.025146817206327,25.9672690734086,12,-23.87994384765625,-42.18994140625,-27.592437744140625,-1.9149169921875,-30.8599853515625,1,0.03106234684671927,1.6888110356908255,1192.9100341796875,-1.3640540033752109,1181.9000244140625,-1.1956873659579104,1180.8900146484375,0.03106234684671927
7491,2020-12-23,1192.989990234375,1205.6400146484375,1179.550048828125,1187.719970703125,180300.0,0.002352606698067472,-1.4146349729986216,-2.8485088413829507,59.49525778296893,59.477816893225445,-23.133391373896302,-40.26634963239212,-36.87199636369496,-14.882861130327228,6.173348815952838,26.0899658203125,12.391744302242387,34.836987304687455,-18.845877650882585,88.5198522602575,7.995554826902435,61.678419782472474,-69.86813740645107,63.883590703796344,-0.648533490804013,26.841432477785066,12,-19.41497802734375,-44.989990234375,-27.852508544921875,-12.77496337890625,0.6800537109375,2,0.0025566424304412916,2.72290792396939,1190.18994140625,1.6888110356908255,1192.9100341796875,-1.3640540033752109,1181.9000244140625,0.0025566424304412916
7492,2020-12-24,1204.219970703125,1208.010009765625,1187.1300048828125,1195.93994140625,82300.0,0.009413306532893628,1.6330218739898097,1.5711572315389604,60.00382882340608,59.6148172435714,-26.77432543962186,-48.08467942450011,-47.959284838320855,-26.407005626627097,6.586381085048518,20.8800048828125,20.789368928451495,42.335968017578125,-13.327060281969352,97.9989963171256,14.504453867804386,70.16748216735186,-75.87642758003267,90.9329314946879,28.06432769970894,27.831514149773753,12,-27.77496337890625,-56.219970703125,-45.662506103515625,-24.00494384765625,-9.6199951171875,3,-0.00803002948817888,-1.4146349729986216,1192.989990234375,2.72290792396939,1190.18994140625,1.6888110356908255,1192.9100341796875,-0.00803002948817888
7493,2020-12-28,1192.6199951171875,1220.97998046875,1186.72998046875,1210.47998046875,214200.0,-0.009632771311012589,-1.3110649847000342,-2.1569954297508476,58.27957614812229,59.65310051826304,-10.419522325372782,-32.36474397229222,-37.12959218682181,-14.957194106731322,7.2645345995635076,34.25,24.46865895271185,27.06699218750009,-26.390769977457012,80.5247543524572,0.3381111050216532,53.79587326997853,-59.368063116636904,48.21987358361044,-13.960910835833289,26.728881082478534,12,-7.05999755859375,-39.20501708984375,-34.062530517578125,-12.40496826171875,27.77001953125,0,-0.04646076236064023,1.6330218739898097,1204.219970703125,-1.4146349729986216,1192.989990234375,2.72290792396939,1190.18994140625,-0.04646076236064023
7494,2020-12-29,1177.1199951171875,1197.3699951171875,1172.4100341796875,1192.3599853515625,213800.0,-0.012996595783619225,-1.0243349470828755,0.8533036245207062,74.09846978993605,61.33657709596007,10.230732112377154,-14.499537423667107,-22.5997364340692,0.5283576300016648,7.487506087893638,24.9599609375,28.170302790983897,9.593493652343795,-42.42179511904351,61.6087824237311,-16.41415073334997,35.60113803803756,-36.84981923918099,9.697274338062506,-56.43820627919413,26.00764438569367,12,16.4749755859375,-23.70501708984375,-18.562530517578125,3.09503173828125,43.31005859375,1,-0.02589369018892218,-1.3110649847000342,1192.6199951171875,1.6330218739898097,1204.219970703125,-1.4146349729986216,1192.989990234375,-0.02589369018892218
7495,2020-12-30,1175.8699951171875,1188.31005859375,1175.2900390625,1177.6099853515625,146100.0,-0.0010619138279742701,-7.979626199696919,0.11417266071800458,65.2055495051849,61.66447067868119,12.216770032831391,-13.049901384722489,-21.807654180765894,1.6950208633347756,7.406237603914015,13.02001953125,28.54338244508199,7.7919921875,-44.33713311658812,59.92111749158812,-18.27257046454406,33.85655483954406,-29.1430348719216,7.12366638601606,-57.488426849261195,26.064562652044042,12,17.7249755859375,-22.45501708984375,-21.122528076171875,4.34503173828125,49.0799560546875,2,-0.04889996363438909,-1.0243349470828755,1177.1199951171875,-1.3110649847000342,1192.6199951171875,1.6330218739898097,1204.219970703125,-0.04889996363438909
7496,2020-12-31,1185.43994140625,1187.469970703125,1169.010009765625,1173.5799560546875,168600.0,0.008138609139447306,1.3190841684749688,-6.816121790374631,67.33189233213685,62.20768293155006,2.0714014113627854,-21.084497616815042,-31.804677728792285,-7.783705857482573,7.600811756432611,18.4599609375,29.902860062175932,15.700939941406205,-36.41764649475817,67.81952637757058,-10.358353276676098,41.76023315948851,-32.772739543105445,31.61427920458122,-32.19931915934795,26.05929321808222,12,8.155029296875,-32.02496337890625,-33.679931640625,-6.1649169921875,38.8800048828125,3,-0.02202556573265879,-7.979626199696919,1175.8699951171875,-1.0243349470828755,1177.1199951171875,-1.3110649847000342,1192.6199951171875,-0.02202556573265879
7497,2021-01-04,1180.4000244140625,1190.9000244140625,1166.6400146484375,1183.56005859375,277600.0,-0.0042515160963859655,1.719737247254439,-0.26644503226736105,60.04963749380509,62.25700045876931,7.861192247086137,-14.720883534388122,-27.243088718716535,-2.6304953028179625,7.800617194173492,24.260009765625,28.80383443734013,9.341522216796875,-42.4354958191218,61.11854025271555,-16.546986801162348,35.2300312347561,-22.267800262469564,25.322080273523934,-34.92934044265306,25.888509017959283,1,13.1949462890625,-26.98504638671875,-29.630035400390625,-1.125,32.27001953125,0,0.011241968194499963,1.3190841684749688,1185.43994140625,-7.979626199696919,1175.8699951171875,-1.0243349470828755,1177.1199951171875,0.011241968194499963
7498,2021-01-05,1180.3499755859375,1188.449951171875,1164.1600341796875,1175.8399658203125,185200.0,-4.239988740240008e-05,1.345723110293771,-1.4272028431258934,62.09836383743098,62.87305989678037,8.569408807565196,-13.992642081377198,-27.598961805566887,-2.734700521571085,7.808315101681643,24.2899169921875,25.714140884490917,8.40547485351567,-43.37071379471786,60.1816635017492,-17.482619470601094,34.293569177632435,-17.18993092897199,48.75025729996765,-10.134233038154115,25.88809432411673,1,12.22003173828125,-26.93499755859375,-33.91748046875,-1.324951171875,-29.929931640625,1,0.012072690553432075,1.719737247254439,1180.4000244140625,1.3190841684749688,1185.43994140625,-7.979626199696919,1175.8699951171875,0.012072690553432075
7499,2021-01-06,1229.699951171875,1231.77001953125,1175.3399658203125,1175.3399658203125,270200.0,0.04180961291708396,-1.0761614759822777,12.053185730525632,67.73805518676232,63.81118121108372,-39.127814156363,-60.745494626003165,-77.03510761638472,-51.93388919033032,8.717083850813728,56.4300537109375,24.454547440024726,54.12945556640625,-3.1573051162463344,111.41621624905883,25.486075225079958,82.77283590773254,-65.5399169921875,96.938220961577,41.02324379698551,28.64338034132634,1,-31.73492431640625,-70.88995361328125,-84.15994262695312,-50.699951171875,-83.0499267578125,2,-0.007570900945848891,1.345723110293771,1180.3499755859375,1.719737247254439,1180.4000244140625,1.3190841684749688,1185.43994140625,-0.007570900945848891
7500,2021-01-07,1246.0400390625,1249.02001953125,1218.719970703125,1228.27001953125,216100.0,0.0132878657716895,1.5537356735735304,0.32689522295353646,68.88088440342607,64.85402861335673,-52.20202730511119,-68.7949835068157,-92.26873440302256,-68.16891037213463,8.369119076138151,30.300048828125,24.7412522540003,62.967041015625,10.460258752082382,115.47382327916762,36.713649883853805,89.2204321473962,-81.8800048828125,96.48835613581079,41.52569266360652,26.253391131771306,1,-39.45001220703125,-78.60504150390625,-103.55252075195312,-74.72503662109375,-72.7200927734375,3,-0.020553099859319968,-1.0761614759822777,1229.699951171875,1.345723110293771,1180.3499755859375,1.719737247254439,1180.4000244140625,-0.020553099859319968
7501,2021-01-08,1252.9200439453125,1257.530029296875,1240.8800048828125,1248.760009765625,208800.0,0.005521495832500722,1.488791978760868,0.2341040859505949,74.94976812153071,66.51468853537058,-55.52611679174447,-70.11406901861892,-97.34601786362327,-75.0895898557942,8.399924329149776,16.6500244140625,25.564099190917887,64.0345458984375,7.56798771187232,120.50110408500268,35.80126680515491,92.26782499172009,-78.57681152343753,95.06266938776578,39.05438359959303,28.23327909328255,1,-42.07501220703125,-81.23004150390625,-105.8050537109375,-81.60504150390625,-59.9500732421875,4,-0.022323924745718537,1.5537356735735304,1246.0400390625,-1.0761614759822777,1229.699951171875,1.345723110293771,1180.3499755859375,-0.022323924745718537
7502,2021-01-11,1265.4599609375,1269.3299560546875,1246.719970703125,1248.5899658203125,207700.0,0.01000855326146799,-1.1940806813672358,4.0552539687197395,76.80264751924284,68.5728075766062,-65.3364213511345,-76.52717154760239,-107.7475228608173,-87.66250293923804,8.59147951051472,22.6099853515625,26.497996092469975,70.19396362304678,9.340297358231282,131.04762988786229,39.76713049063915,100.62079675545442,-79.47057695312492,96.32024532471632,38.89943732073252,30.426833132407726,1,-48.7149658203125,-87.8699951171875,-118.344970703125,-94.14495849609375,-54.169921875,0,-0.03250992992141721,1.488791978760868,1252.9200439453125,1.5537356735735304,1246.0400390625,-1.0761614759822777,1229.699951171875,-0.03250992992141721
7503,2021-01-12,1282.1500244140625,1297.8199462890625,1264.5,1265.8399658203125,256300.0,0.013188930500968032,-2.509211524369078,0.9668087323352557,77.61820929353986,68.96388974367329,-75.98134328260312,-87.72436384816638,-122.09048253371589,-104.25994411022361,9.592847408595166,33.3199462890625,27.84242955789341,80.54152832031241,11.35518554538453,149.7278710952403,45.948356932848355,115.13469970777646,-82.8261488984374,87.20613620688967,30.234569345418066,34.593171387463975,1,-51.1600341796875,-90.3150634765625,-135.0350341796875,-110.83502197265625,-76.4200439453125,1,-0.05419021108742872,-1.1940806813672358,1265.4599609375,1.488791978760868,1252.9200439453125,1.5537356735735304,1246.0400390625,-0.05419021108742872
7504,2021-01-13,1259.43994140625,1279.0699462890625,1253.1800537109375,1276.9599609375,237100.0,-0.017712500546253063,1.3817759160892562,-1.0741849534472951,69.0718758951036,69.39348156477536,-45.1099701342489,-59.53638768459837,-97.22365015205219,-81.48457003499743,11.129099499655112,28.969970703125,27.863266829629993,52.415948486328034,-17.088929798688696,121.92082677134476,17.66350934381967,87.1683876288364,-42.38677315140626,51.47911917986009,-5.55627245396505,34.75243914250841,1,-28.449951171875,-67.60498046875,-112.324951171875,-102.90496826171875,-70.8499755859375,2,-0.08656220425978345,-2.509211524369078,1282.1500244140625,-1.1940806813672358,1265.4599609375,1.488791978760868,1252.9200439453125,-0.08656220425978345
7505,2021-01-14,1248.02001953125,1266.5400390625,1242.3399658203125,1265.8800048828125,184100.0,-0.00906746046361595,1.5234625102626604,1.019404420166662,64.46864697484774,69.07534319174324,-25.009266817630532,-45.01775998072253,-84.12754880963098,-70.1540366941374,12.574522630108758,24.2000732421875,29.06080963778504,37.563525390625045,-32.96410683744034,108.09115761869043,2.2997092765924663,72.82734150465762,-16.428831230246942,12.539553909083892,-41.82729338170549,35.26381611403265,1,-17.030029296875,-56.18505859375,-100.46502685546875,-91.48504638671875,-62.830078125,3,-0.08122465467762408,1.3817759160892562,1259.43994140625,-2.509211524369078,1282.1500244140625,-1.1940806813672358,1265.4599609375,-0.08122465467762408
7506,2021-01-15,1248.3299560546875,1249.3599853515625,1238.1300048828125,1242.969970703125,257400.0,0.0002483425895314362,2.0269309862630585,-0.3001114080473518,62.30404892349915,69.32583335059815,-17.276954470792816,-42.976509721752336,-83.4807363324328,-70.56620043912653,13.15036797080354,11.22998046875,28.901550021630783,34.981964111328125,-36.83083357480314,106.79476179745939,-0.9244347317373922,70.88836295439364,49.489990234375,17.088224467258375,-31.304386642674398,35.906398843065595,1,-17.3399658203125,-50.07501220703125,-111.15997314453125,-102.17999267578125,-58.469970703125,4,-0.06008828787758336,1.5234625102626604,1248.02001953125,1.3817759160892562,1259.43994140625,-2.509211524369078,1282.1500244140625,-0.06008828787758336
7507,2021-01-19,1238.2900390625,1251.72998046875,1230.18994140625,1248.0,230800.0,-0.008042678895504807,1.5090433397793197,-1.8115648272563711,62.851058129270044,69.40946604969136,2.0542577905666803,-29.951466062545933,-72.23831970172705,-60.55588149516302,13.924153304122402,21.5400390625,31.594029013957197,22.07204589843741,-48.86152920264294,93.00562099951776,-13.394741652102766,57.538833448977584,58.336108398437545,11.977076846712693,-34.93219363500843,35.466787550540154,1,-1.7100830078125,-28.14508056640625,-101.12005615234375,-92.14007568359375,-77.7200927734375,1,-0.03659891215283173,2.0269309862630585,1248.3299560546875,1.5234625102626604,1248.02001953125,1.3817759160892562,1259.43994140625,-0.03659891215283173
7508,2021-01-20,1239.97998046875,1244.5400390625,1226.239990234375,1239.1700439453125,168800.0,0.0013647379474435173,2.685790502415578,-0.08341295383687015,69.17869084836309,69.56953667875811,10.853745576936262,-28.529842878991076,-72.53593792608171,-62.20761402537346,14.67732434452626,18.300048828125,33.532443339464635,20.85798950195317,-48.905841212407495,90.62182021631384,-14.023925855227162,55.7399048591335,53.98871875000009,26.007953177458447,-24.550528600676003,34.88191535718031,1,18.28997802734375,-22.57000732421875,-102.80999755859375,-93.83001708984375,-80.0599365234375,2,-0.023137423069850116,1.5090433397793197,1238.2900390625,2.0269309862630585,1248.3299560546875,1.5234625102626604,1248.02001953125,-0.023137423069850116
7509,2021-01-21,1246.4100341796875,1251.3699951171875,1236.3499755859375,1239.3399658203125,204600.0,0.005185610906804028,-1.301910089237274,8.729163526752073,70.86245016022377,69.78971065173563,7.8710091287464365,-32.40787217109937,-77.76103065931238,-68.52783023024404,15.860520670109619,15.02001953125,37.8960832279156,24.613043212890716,-45.02159802188203,94.24768444766346,-10.20427740449577,59.4303638302772,43.49494249999998,50.049676196015,-5.755039147373701,34.81732061738638,1,15.61993408203125,-26.13006591796875,-109.24005126953125,-100.26007080078125,-77.02001953125,3,-0.03263777777407795,2.685790502415578,1239.97998046875,1.5090433397793197,1238.2900390625,2.0269309862630585,1248.3299560546875,-0.03263777777407795
7510,2021-01-22,1227.1600341796875,1241.3900146484375,1225.3699951171875,1241.3900146484375,181200.0,-0.015444355767457507,1.2515870020245,-2.012707621119514,61.67061752981245,68.31424947487805,27.0006458813682,-10.799868945099206,-57.274733449489986,-49.17071753431833,16.9301683970536,21.0400390625,42.130869499716255,3.5145385742187045,-64.53202094606445,71.56109809450186,-30.508741185922872,37.53781833436028,58.92504331328132,6.79074376797366,-49.9227800019278,34.02327976014161,1,34.4349365234375,-3.1800537109375,-87.53253173828125,-81.01007080078125,-47.1600341796875,4,-0.03143034916807541,-1.301910089237274,1246.4100341796875,2.685790502415578,1239.97998046875,1.5090433397793197,1238.2900390625,-0.03143034916807541
7511,2021-01-25,1196.0400390625,1227.010009765625,1179.7900390625,1227.0,322500.0,-0.025359361656517865,2.0484183649345122,2.1756854133067973,53.81799110189315,65.7603987618392,54.986083624731464,21.671450739269858,-25.86773430330686,-18.238288358258387,17.3547134984077,47.3699951171875,40.88378516913076,-27.75795898437491,-95.52835125989714,40.01243329114732,-61.64315512213602,6.127237153386204,85.18783184040626,22.588286398838004,-36.52233557864392,33.8851961377611,1,42.76495361328125,34.949951171875,-56.405059814453125,-49.89007568359375,-16.300048828125,0,-0.009071684309795103,1.2515870020245,1227.1600341796875,-1.301910089237274,1246.4100341796875,2.685790502415578,1239.97998046875,-0.009071684309795103
7512,2021-01-26,1194.550048828125,1203.050048828125,1177.0,1200.260009765625,251400.0,-0.0012457695275343017,3.6146959605570452,0.1844304955367,53.44227697417442,63.07418405968749,50.69034091877006,23.610365790131254,-24.470290995652704,-17.36349433868054,17.74988481068162,26.050048828125,37.92287644693033,-28.764453125000045,-97.25708329016197,39.72817704016188,-63.010768207580895,5.481861957580804,76.5340388907407,23.59829229579853,-35.301732345477006,34.24631508258092,1,33.48492431640625,36.43994140625,-46.550048828125,-46.550048828125,-26.110107421875,1,-0.00392621764250356,2.0484183649345122,1196.0400390625,1.2515870020245,1227.1600341796875,-1.301910089237274,1246.4100341796875,-0.00392621764250356
7513,2021-01-27,1137.2099609375,1189.56005859375,1116.0,1184.75,554900.0,-0.048001411030769825,1.573822866124513,8.325808106721395,28.415404846120197,58.556798387578226,95.33393058431943,80.72525469246057,32.8215022892914,38.57592038497637,18.28667304293031,78.550048828125,31.652469143387634,-83.33403930664053,-160.93181121875705,-5.73626739452402,-122.13292526269879,-44.53515335058228,122.58403625510186,15.668140431813487,-36.83320489678215,38.798885956058214,1,54.06005859375,69.70001220703125,10.7900390625,10.7900390625,83.0400390625,2,0.02054148851484272,3.6146959605570452,1194.550048828125,2.0484183649345122,1196.0400390625,1.2515870020245,1227.1600341796875,0.02054148851484272
7514,2021-01-28,1146.6400146484375,1162.2099609375,1133.1800537109375,1137.2900390625,402400.0,0.008292271466883383,-2.304495841815289,-0.19667580781002855,26.029699816723763,54.28580425889778,76.23773602540109,72.6177876965553,23.57842911669468,28.33907099178373,19.46036458343052,29.0299072265625,23.306699383248997,-72.37998657226558,-154.62662577077754,9.866652626246378,-113.50330617152167,-31.256666973009487,93.02282293720009,24.435769255107356,-21.572000661251405,41.12331959925598,1,37.2249755859375,60.26995849609375,1.3599853515625,1.3599853515625,94.469970703125,3,0.011581690092113739,1.573822866124513,1137.2099609375,3.6146959605570452,1194.550048828125,2.0484183649345122,1196.0400390625,0.011581690092113739
7515,2021-01-29,1118.3699951171877,1147.030029296875,1111.7099609375,1145.0,349100.0,-0.024654659849732696,1.301726641024927,-2.8481363013251273,20.58757917252835,49.65064095323435,94.07594684495666,101.56654915804347,52.026072035873995,55.77198119897298,20.860477424208646,35.320068359375,11.759215708995725,-97.77500610351535,-189.81002127570855,-5.739990931322154,-143.79251368961195,-51.75749851741875,103.98004520646055,5.776263104290337,-32.620796790554664,46.01750758609658,1,63.34997558593727,86.39495849609352,32.8399963378904,29.630004882812273,104.11999511718727,4,0.04561998243336607,-2.304495841815289,1146.6400146484375,1.573822866124513,1137.2099609375,3.6146959605570452,1194.550048828125,0.04561998243336607
7516,2021-02-01,1159.3299560546875,1168.47998046875,1122.239990234375,1125.0,292700.0,0.036624695866601664,-1.3207035665383167,-1.2891456913267405,29.36418533798731,45.929877309758496,43.76616559170475,61.71432401568154,12.426465968623916,14.129547793525944,22.327756219147364,50.10998535156227,3.201846518777529,-55.50954589843741,-150.08412930561644,39.065037508741625,-102.79683760202693,-8.222254194847892,45.31767156717706,52.13482515389077,20.19449933876104,47.28729170358951,2,22.21002197265625,45.43499755859375,-2.174957275390625,-11.3299560546875,96.6700439453125,0,0.017829302035509142,1.301726641024927,1118.3699951171877,-2.304495841815289,1146.6400146484375,1.573822866124513,1137.2099609375,0.017829302035509142
7517,2021-02-02,1193.6700439453125,1206.2099609375,1160.1600341796875,1160.1600341796875,242500.0,0.029620633635214277,-1.748428131169995,0.9761157198175165,33.90102533713697,42.01013669740005,2.716818802912485,29.95518407808845,-20.366036838999207,-21.04370874944925,23.318729592771952,46.8800048828125,-3.464456991593579,-21.832958984374955,-115.57272737460903,71.90680940585912,-68.70284317949199,25.036925210742083,-81.9600830078125,86.73024656911376,59.2285781655432,46.86988419511702,2,-12.13006591796875,11.09490966796875,-32.882537841796875,-45.6700439453125,68.260009765625,1,-0.011669936580544493,-1.3207035665383167,1159.3299560546875,1.301726641024927,1118.3699951171877,-2.304495841815289,1146.6400146484375,-0.011669936580544493
7518,2021-02-03,1194.5999755859375,1203.4000244140625,1181.010009765625,1187.8399658203125,160500.0,0.0007790525073003707,-1.1929579148732663,0.20173105925380855,37.18678521511871,38.268396147943925,-5.953268844688637,31.776776408675687,-19.773691199070527,-22.539057809399765,24.475354432961936,22.3900146484375,-10.039276514845369,-21.615527343750045,-114.44245508453128,71.21140039703118,-68.02899121414066,24.79793652664057,-81.0000146484374,87.71430121527779,60.63300779210125,46.41346387039062,2,-18.04998779296875,10.16497802734375,-32.377471923828125,-46.5999755859375,90.9200439453125,2,-0.021898572504872482,-1.748428131169995,1193.6700439453125,-1.3207035665383167,1159.3299560546875,1.301726641024927,1118.3699951171877,-0.021898572504872482
7519,2021-02-04,1220.3900146484375,1224.8900146484375,1198.81005859375,1200.0,207400.0,0.021588849480639105,-1.2907398770177612,3.0162699989165374,44.83338880115993,36.397592955871424,-40.03221417379291,5.537404009143756,-43.07980878835792,-49.044240506152846,23.99487705504571,30.2900390625,-15.865523651048306,4.640008544921784,-87.99537789403803,97.2753949838816,-41.67768467455812,50.95770176440169,-104.93785371093736,96.0240344014211,64.33134026364382,46.31769321947993,2,-51.030029296875,-15.62506103515625,-50.90252685546875,-66.97503662109375,74.8299560546875,3,-0.00011472942809831466,-1.1929579148732663,1194.5999755859375,-1.748428131169995,1193.6700439453125,-1.3207035665383167,1159.3299560546875,-0.00011472942809831466
7520,2021-02-05,1220.4300537109375,1232.8299560546875,1215.3900146484375,1230.510009765625,231000.0,3.2808415358465126e-05,1.3695816229215905,-0.4943574699913192,44.77764860290058,35.393110455983354,-45.960536292771394,3.6684373207017416,-40.5587827586387,-49.92157512481799,23.083764338653147,17.43994140625,-23.393052369100133,5.960546875000091,-85.61383310884207,97.53492685884225,-39.82664311692088,51.74773686692106,-100.60037862499985,88.78749780617758,52.96522186407181,45.787189991921075,2,-48.16009521484375,-15.66510009765625,-46.925079345703125,-67.01507568359375,78.5699462890625,4,0.016944790549646038,-1.2907398770177612,1220.3900146484375,-1.1929579148732663,1194.5999755859375,-1.748428131169995,1193.6700439453125,0.016944790549646038
7521,2021-02-08,1224.949951171875,1234.27001953125,1219.7099609375,1220.4300537109375,161200.0,0.0037035284793207612,-3.885857654889913,-0.44840448077505296,47.45028996354691,34.72733412146919,-51.348103082078524,-3.2194103998317587,-43.133774741327215,-55.281581844996026,21.914946958834726,14.56005859375,-32.391684352153334,11.87894897460933,-78.0627259097414,101.82062385896006,-33.09188846756615,56.84978641678481,-98.34025922781234,87.42400458566748,46.578455622953996,44.97083744217542,2,-51.9599609375,-20.18499755859375,-51.444976806640625,-71.53497314453125,65.989990234375,0,-0.002008213425492733,1.3695816229215905,1220.4300537109375,-1.2907398770177612,1220.3900146484375,-1.1929579148732663,1194.5999755859375,-0.002008213425492733
7522,2021-02-09,1224.3199462890625,1237.8900146484375,1217.3900146484375,1224.5999755859375,198700.0,-0.0005143107130293201,-1.8995977001571214,-0.06195478974802172,46.99469860776959,36.791700094985785,-51.463036300434396,-6.144577118653615,-40.32653057632024,-55.2848098115262,20.422854320108616,20.5,-38.7562719888881,13.305944824218841,-73.41497341935565,100.02686306779333,-30.054514297568403,56.666403946006085,-89.09742813802495,76.14263854700286,32.03967813376647,43.36045912178723,2,-49.51995849609375,-19.55499267578125,-50.814971923828125,-70.90496826171875,79.260009765625,1,0.025875633086727357,-3.885857654889913,1224.949951171875,1.3695816229215905,1220.4300537109375,-1.2907398770177612,1220.3900146484375,0.025875633086727357
7523,2021-02-10,1212.6700439453125,1235.239990234375,1211.1400146484375,1235.1600341796875,205000.0,-0.009515406801188786,1.1280423394485524,80.31299040976461,43.652169439613864,38.74975227530691,-31.272040763090672,0.03496163726731538,-26.255887485590847,-44.260720739793896,18.146459962462867,24.0999755859375,-41.76961032711074,5.130041503906341,-74.90086597453683,85.16094898234951,-34.88541223531524,45.145495243127925,-67.180776144535,35.465713759163876,-7.5593047656010555,40.01545373922157,2,-37.87005615234375,-7.90509033203125,-39.165069580078125,-59.25506591796875,112.0899658203125,2,0.04062111537394131,-1.8995977001571214,1224.3199462890625,-3.885857654889913,1224.949951171875,1.3695816229215905,1220.4300537109375,0.04062111537394131
7524,2021-02-11,1150.4200439453125,1218.2099609375,1139.1800537109375,1210.969970703125,366400.0,-0.051333007119954255,1.1066241488989579,2.6923056047069553,37.5728741081743,40.63700726815647,35.280685678426835,56.60063529738659,37.147912023568324,17.295952431238675,16.785372473977812,79.0299072265625,-46.34302701778006,-51.66896362304692,-131.66674426736904,28.3288170212752,-91.66785394520798,-11.67007330088586,87.469970703125,11.386885505396767,-34.725251248081484,39.998890322161024,2,29.64495849609375,54.34490966796875,22.57244873046875,2.99493408203125,190.7999267578125,3,0.1174353457217403,1.1280423394485524,1212.6700439453125,-1.8995977001571214,1224.3199462890625,-3.885857654889913,1224.949951171875,0.1174353457217403
7525,2021-02-12,1146.6500244140625,1166.3299560546875,1143.3299560546875,1151.1199951171875,191100.0,-0.0032770808811022345,-3.140374008394313,0.07382289199133109,41.22454627596883,41.954825150154406,48.594302421172415,55.21793335171651,41.175164768336344,20.651371130699317,15.848972323635824,23.0,-40.062838697302595,-50.3704833984375,-130.95824858035485,30.217281783479848,-90.66436598939617,-10.076600807478826,89.26579101562493,7.567595643011901,-39.80499540656287,40.29388259095867,2,41.885009765625,58.11492919921875,31.73748779296875,12.15997314453125,176.919921875,4,0.12956869413139516,1.1066241488989579,1150.4200439453125,1.1280423394485524,1212.6700439453125,-1.8995977001571214,1224.3199462890625,0.12956869413139516
7526,2021-02-16,1173.3199462890625,1181.6500244140625,1143.0,1143.0,225200.0,0.023258990369470656,-1.5494784222625724,-6.783030203724944,46.537704278374015,43.35890058806962,26.951827817534877,23.86382809350812,15.48452892765431,-5.974109640998677,14.88150794867013,38.6500244140625,-32.933943309188635,-19.950061035156295,-97.40439334602502,57.504271275712426,-58.677227190590656,18.777105120278065,60.661153906249865,34.58606634414666,-15.141387457699814,38.72716615543436,2,15.215087890625,31.44500732421875,13.69256591796875,-5.88494873046875,180.1700439453125,1,0.10711490425815584,-3.140374008394313,1146.6500244140625,1.1066241488989579,1150.4200439453125,1.1280423394485524,1212.6700439453125,0.10711490425815584
7527,2021-02-17,1192.969970703125,1200.469970703125,1165.3699951171875,1165.3699951171875,184800.0,0.016747370976016418,-1.5434787416131872,0.9102910448061647,60.36817218593555,45.93461025149373,8.037258303070075,0.6792789404566975,-2.995390833024885,-24.862058151855763,14.023476101612342,35.0999755859375,-20.279812396165426,1.965966796874909,-72.53824135645505,76.47017495020486,-35.28613727979018,39.21807087354,39.11510856249993,55.996202932180154,1.8794898494249423,37.25210407666503,2,-4.4349365234375,11.79498291015625,-1.70245361328125,-21.27996826171875,181.4400634765625,2,0.08212274668186526,-1.5494784222625724,1173.3199462890625,-3.140374008394313,1146.6500244140625,1.1066241488989579,1150.4200439453125,0.08212274668186526
7528,2021-02-18,1211.2900390625,1217.6800537109375,1185.3699951171875,1190.449951171875,187400.0,0.015356688608496372,-1.0845199092741935,0.7550763161270063,61.63649586602541,47.801622147589896,-8.5672944371845,-20.975814104666824,-20.18623944334354,-42.31664207790163,13.128338631209125,32.31005859375,-11.178677931326774,21.720532226562455,-49.86068731842329,93.3017517715482,-14.070077545930417,57.511141999055326,18.936939692031274,91.24392003249856,31.99417258462495,35.79060977249282,2,-22.7550048828125,-6.52508544921875,-14.12255859375,-33.7000732421875,202.43994140625,3,0.07619142733446149,-1.5434787416131872,1192.969970703125,-1.5494784222625724,1173.3199462890625,-3.140374008394313,1146.6500244140625,0.07619142733446149
7529,2021-02-19,1205.72998046875,1222.5,1198.31005859375,1212.3399658203125,208100.0,-0.004590195918768858,-1.2554903623439964,-0.31717646231885754,67.12403959581069,50.28455448013546,-5.928943272689594,-19.625895362632946,-13.362592306271154,-36.00070711690432,11.953176925541916,24.18994140625,-5.401830548933958,18.19447631835942,-48.74769704700884,85.13664968372768,-15.276610364324597,51.66556300104344,22.676059784909285,78.90563580974843,12.359303105875,33.47108668268409,2,-17.1949462890625,-10.34002685546875,5.6824951171875,-13.89501953125,226.550048828125,4,0.09872030323953607,-1.0845199092741935,1211.2900390625,-1.5434787416131872,1192.969970703125,-1.5494784222625724,1173.3199462890625,0.09872030323953607
7530,2021-02-22,1188.5899658203125,1207.469970703125,1183.800048828125,1207.469970703125,260900.0,-0.014215466917206432,1.5074063298095886,2.8562854346340654,56.32621476477476,51.27076834693855,6.950502616213953,-5.82211370349728,6.8405353146577,-18.524776502543318,11.342164010081431,23.669921875,-1.335087642672761,2.982965087890534,-61.32318626129154,67.28911643707261,-29.170110586700503,35.13604076248157,38.03155470249226,57.34586895636793,-10.568056315630905,32.153075674591044,2,-0.054931640625,0.5350341796875,22.822509765625,3.2449951171875,236.77001953125,0,0.12841266481454272,-1.2554903623439964,1205.72998046875,-1.0845199092741935,1211.2900390625,-1.5434787416131872,1192.969970703125,0.12841266481454272
7531,2021-02-23,1185.18994140625,1197.219970703125,1175.1099853515625,1195.31005859375,221000.0,-0.002860552849876963,2.1721776594626783,0.5360230174894126,47.88336042012869,51.369508548311785,4.601332203167885,-3.4537024903934253,12.015878512587733,-14.794977604349924,11.817823139620254,22.1099853515625,-1.5894119538838822,0.12544555664067047,-63.99290660741485,64.2437977206962,-31.93373052538709,32.18462163866843,39.68274978031741,34.69270890089721,-29.56706514402577,32.05917608202775,2,2.02008056640625,-3.469970703125,26.2225341796875,6.64501953125,219.110107421875,1,0.11675766056419778,1.5074063298095886,1188.5899658203125,-1.2554903623439964,1205.72998046875,-1.0845199092741935,1211.2900390625,0.11675766056419778
7532,2021-02-24,1189.8599853515625,1194.02001953125,1168.06005859375,1182.22998046875,217800.0,0.003940333766055515,2.2551525680567566,-0.7539443211425263,48.83857961547205,51.945776345629355,-6.113847184818269,-8.952109246798045,9.173984354175445,-19.467516203303376,12.294069807124892,25.9599609375,-1.9102545677142189,5.029992675781159,-58.976496830066026,69.03648218162834,-26.973252077142433,37.03323742870475,33.29885308549228,40.04399379333232,-20.371168500330505,32.00324475292363,2,-9.01995849609375,-8.1400146484375,24.762481689453125,1.9749755859375,228.97998046875,2,0.13752038634568042,2.1721776594626783,1185.18994140625,1.5074063298095886,1188.5899658203125,-1.2554903623439964,1205.72998046875,0.13752038634568042
7533,2021-02-25,1160.5699462890625,1199.8800048828125,1155.6700439453125,1185.6199951171875,300500.0,-0.024616374550864295,-1.5371676766261515,-3.283097352211823,35.589696600428624,51.725423289213175,16.77239009919799,23.376245200229278,39.42695879460916,9.584537465974108,11.275136033416569,44.2099609375,-4.4789875213457435,-25.428045654296966,-86.56386305120736,35.70777174261343,-55.99595435275205,5.139863044158119,60.909316453469955,7.33189520540814,-46.57223652140615,30.56790869845517,2,22.1800537109375,20.97003173828125,62.792510986328125,31.2650146484375,255.31005859375,3,0.1842543730986499,2.2551525680567566,1189.8599853515625,2.1721776594626783,1185.18994140625,1.5074063298095886,1188.5899658203125,0.1842543730986499
7534,2021-02-26,1159.9200439453125,1184.0,1159.449951171875,1170.0400390625,353000.0,-0.0005599855018028066,-3.439357651343745,0.4039910335753618,35.46619770507492,51.085606781336075,21.134054524973408,26.42699159013341,41.18653178348086,10.065783492960236,10.201137812458294,24.550048828125,-7.299781428579081,-26.741949462890716,-86.34720327208856,32.86330434630713,-56.544576367489526,3.060677441708094,59.91323461658794,8.204644805523808,-39.5814533383794,29.80262690459889,2,22.8299560546875,21.61993408203125,77.919921875,31.9149169921875,271.929931640625,4,0.2188167519376052,-1.5371676766261515,1160.5699462890625,2.2551525680567566,1189.8599853515625,2.1721776594626783,1185.18994140625,0.2188167519376052
7535,2021-03-01,1169.3900146484375,1180.949951171875,1164.4100341796875,1173.800048828125,339300.0,0.008164330595507474,-1.3020073225222777,0.4357743386849692,36.96510468365791,50.02198460414539,17.0186681418204,22.10882454397688,32.04875404027325,0.46007324033507757,8.602093342165315,21.0299072265625,-8.271050933990864,-19.82297973632808,-70.87528921123726,31.2293297385811,-45.34913447378267,5.70317500112651,48.83019941644375,31.033663934969407,-11.25360006598618,25.526154737454597,3,19.69500732421875,7.15997314453125,71.76495361328125,22.4449462890625,253.8800048828125,0,0.22480952578295454,-3.439357651343745,1159.9200439453125,-1.5371676766261515,1160.5699462890625,2.2551525680567566,1189.8599853515625,0.22480952578295454
7536,2021-03-02,1180.0,1200.0,1146.949951171875,1184.9000244140625,380100.0,0.00907309385120092,2.0227969075499326,1.111108035541285,40.06724537448669,47.76632606953997,8.332107699793369,13.836173742377014,21.542291485368423,-9.590798833924282,7.472706455346059,53.050048828125,-1.5757017543742222,-10.246496582031341,-59.55887932882706,39.06588616476438,-34.9026879554292,14.409694791366519,36.63941085780243,62.299751947830806,23.291365187021412,24.65619137339791,3,4.7249755859375,-5.20001220703125,62.7874755859375,11.8349609375,237.1500244140625,1,0.20793219097590043,-1.3020073225222777,1169.3900146484375,-3.439357651343745,1159.9200439453125,-1.5371676766261515,1160.5699462890625,0.20793219097590043
7537,2021-03-03,1179.739990234375,1191.6800537109375,1150.760009765625,1184.010009765625,351200.0,-0.0002203472590042166,3.173362548709585,0.8714282155402208,42.22284237881047,45.60925345984942,7.284087172389036,13.701555847876534,22.214743076793184,-8.790822920097071,7.479903167977159,40.9200439453125,4.17513220306023,-9.810003662109466,-59.311925723795866,39.691918399576934,-34.560964692952666,14.940957368733734,35.35023348049003,61.80963031482837,21.429734946905867,24.75096103084317,3,4.9849853515625,-4.94000244140625,55.157501220703125,12.094970703125,258.760009765625,2,0.19034707685812813,2.0227969075499326,1180.0,-1.3020073225222777,1169.3900146484375,-3.439357651343745,1159.9200439453125,0.19034707685812813
7538,2021-03-04,1168.43994140625,1189.18994140625,1145.1600341796875,1178.199951171875,314300.0,-0.009578423145493287,1.7744121470382364,2.2857061177815896,55.604591528740336,44.32931478573049,13.261192945811672,24.181048116175816,33.77186921791372,2.8291333519005093,7.550264000349715,44.0299072265625,6.214709220706254,-19.802050781250045,-70.1179078584621,30.513806295962013,-44.959979319856075,5.355877757355984,45.132078908536414,42.450623151081025,-1.53073523509304,25.157928538605997,3,7.87506103515625,6.36004638671875,61.072540283203125,23.39501953125,285.75,3,0.21430286276648425,3.173362548709585,1179.739990234375,2.0227969075499326,1180.0,-1.3020073225222777,1169.3900146484375,0.21430286276648425
7539,2021-03-05,1220.25,1225.68994140625,1168.0,1174.6800537109375,271200.0,0.0443412252164157,1.0439367957148757,-4.669047202141231,67.62450080123193,45.584679900892404,-40.53532181379455,-29.133739846618482,-17.52871410420994,-48.16073967194325,8.09520723791582,57.68994140625,3.2898789100188424,32.015008544921784,-18.2820505602524,82.31206765009597,6.866478992334805,57.16353809750876,-81.0699462890625,93.24481848595045,42.81261436766654,25.148529552587057,3,-34.82501220703125,-45.45001220703125,-21.160003662109375,-28.4150390625,215.6600341796875,4,0.1603196106394693,1.7744121470382364,1168.43994140625,3.173362548709585,1179.739990234375,2.0227969075499326,1180.0,0.1603196106394693
7540,2021-03-08,1241.1099853515625,1251.75,1220.0,1220.0,247100.0,0.01709484560668928,-2.0080551427431432,0.46324358641232866,66.69785723220213,47.675179546678336,-59.40941386727877,-50.978704411354556,-37.53863491918992,-68.17182644194872,8.700480644651964,31.75,-1.2089181415733492,51.840997314453034,-1.9703343071948893,105.65232893610096,24.93533150362896,78.74666312527711,-100.19973388671883,90.01780836821521,36.02873484472508,26.905665810823997,3,-42.65496826171875,-59.3800048828125,-45.722503662109375,-49.2750244140625,209.780029296875,0,0.15368500172073407,1.0439367957148757,1220.25,1.7744121470382364,1168.43994140625,3.173362548709585,1179.739990234375,0.15368500172073407
7541,2021-03-09,1222.489990234375,1256.949951171875,1222.4200439453125,1254.6300048828125,194500.0,-0.015002695439528813,-1.1394056051157744,-1.5225029346625572,57.308375310826875,48.61626795727332,-39.04833611194272,-34.311627726238385,-18.357682499414295,-49.13039300233095,9.344685155389708,34.5299072265625,-7.407701797020309,33.344000244140716,-20.13414775380147,86.8221482420829,6.6049262451695085,60.08307424311192,-77.14614882812498,69.1743568072349,14.801395399955993,26.739073998971147,3,-21.43499755859375,-32.89501953125,-29.247528076171875,-30.655029296875,244.949951171875,1,0.1642385875555361,-2.0080551427431432,1241.1099853515625,1.0439367957148757,1220.25,1.7744121470382364,1168.43994140625,0.1642385875555361
7542,2021-03-10,1256.0,1263.760009765625,1213.7900390625,1230.56005859375,260800.0,0.027411275375105904,1.439942302648833,-0.7915348416770798,60.29471120820015,51.361269580359036,-69.49822766518423,-68.85688448050996,-51.26781122113471,-82.09072200227638,9.80939974248887,49.969970703125,-8.009993970067171,65.2700073242188,5.8577037062957515,124.68231094214184,35.56385551525727,94.97615913318032,-103.95979200781244,93.4569887326814,41.94077269985634,29.70615180896149,3,-51.53997802734375,-54.52996826171875,-62.8475341796875,-64.1650390625,239.8399658203125,2,0.12830415956533647,-1.1394056051157744,1222.489990234375,-2.0080551427431432,1241.1099853515625,1.0439367957148757,1220.25,0.12830415956533647
7543,2021-03-11,1261.9300537109375,1276.9000244140625,1246.56005859375,1255.97998046875,228200.0,0.00472138034310321,-1.4477666326897414,0.2338870655073799,62.91836076153598,54.41150991996582,-66.53520687183573,-74.73919923390804,-56.14274880063158,-87.81791520848446,10.625927363249138,30.3399658203125,-5.670940473179144,68.737060546875,1.8775707047809647,135.59655038896904,35.30731562582787,102.16680546792213,-100.95226157687489,86.25347351052393,36.623756482013206,33.429744921047046,3,-50.9000244140625,-53.8900146484375,-68.777587890625,-70.0950927734375,242.3699951171875,3,0.1399205492965525,1.439942302648833,1256.0,-1.1394056051157744,1222.489990234375,-2.0080551427431432,1241.1099853515625,0.1399205492965525
7544,2021-03-12,1285.52001953125,1290.6300048828125,1266.2900390625,1268.0400390625,210600.0,0.018693560511489515,-1.3203039541974073,2.937775680610549,71.63906182978401,58.26417182509095,-78.71266663455981,-92.42767546106438,-77.88203903963768,-111.06770252361048,10.187305526307972,28.699951171875,-3.022743679529185,85.57202758789072,10.156597773378962,160.98745740240247,47.86431268063484,123.27974249514659,-112.95000416918742,93.34983390868234,42.84980601443989,37.70771490725582,3,-67.625,-70.614990234375,-94.862548828125,-93.68505859375,228.5899658203125,4,0.1312075419381673,-1.4477666326897414,1261.9300537109375,1.439942302648833,1256.0,-1.1394056051157744,1222.489990234375,0.1312075419381673
7545,2021-03-15,1295.219970703125,1297.050048828125,1274.47998046875,1283.43994140625,171400.0,0.007545546568315631,1.9235488512562655,0.6739154724992318,73.89152298698242,62.022424893146024,-76.7585634820714,-95.31320146590315,-85.5401460273149,-120.09681466945062,9.780577420602732,22.570068359375,6.07022609689966,87.84348144531259,5.5756407578535345,170.11132213277165,46.70956110158295,128.97740178904223,-108.48275659857245,97.80197224315536,43.43102836845112,41.13392034372953,3,-74.11492919921875,-77.10491943359375,-108.15750122070312,-103.385009765625,191.6700439453125,0,0.10862252486748436,-1.3203039541974073,1285.52001953125,-1.4477666326897414,1261.9300537109375,1.439942302648833,1256.0,0.10862252486748436
7546,2021-03-16,1299.0,1303.25,1279.4100341796875,1294.5400390625,260100.0,0.0029184458102688993,2.679018159897521,0.3786035522579843,73.79021979361188,65.52991127256841,-69.15573432063184,-94.01502672242532,-87.50082363880165,-123.21234071159142,9.89740237199059,23.8399658203125,16.266711784648578,85.33950805664062,-4.798671786418936,175.4776878997002,40.27041813511096,130.4085979781703,-96.81898903414731,95.24927134389294,37.45228580563726,45.06908992152977,3,-74.79498291015625,-77.78497314453125,-110.4825439453125,-107.1650390625,179.8699951171875,1,0.11692841774321594,1.9235488512562655,1295.219970703125,-1.3203039541974073,1285.52001953125,-1.4477666326897414,1261.9300537109375,0.11692841774321594
7547,2021-03-17,1290.93994140625,1307.219970703125,1285.219970703125,1306.300048828125,287800.0,-0.006204818009045376,1.5581467970646266,-3.444000437924239,81.31635354936326,68.38677371930427,-48.79439883200007,-82.46710764387171,-77.51508440783778,-114.51991796797961,10.623497475319157,22.0,26.20471527028758,72.38095092773438,-23.488855902439127,168.25075775790788,24.446047512647738,120.31585434282101,-72.58789219493383,73.16179873864519,8.61030966131952,47.93490341508674,3,-53.3299560546875,-67.73992919921875,-102.06246948242188,-99.10498046875,180.4100341796875,2,0.13672208469104663,2.679018159897521,1299.0,1.9235488512562655,1295.219970703125,-1.3203039541974073,1285.52001953125,0.13672208469104663
7548,2021-03-18,1303.5799560546875,1313.81005859375,1286.7900390625,1286.9200439453125,224100.0,0.00979132664736393,-2.1938704836661667,-1.0846221091949455,82.62919571384526,70.05396204292799,-44.97887115347612,-92.58538505557567,-88.04122351113188,-126.40661279765527,11.932967250471778,27.02001953125,35.88264552625196,80.40646972656259,-22.608296549422448,183.42123600254763,28.89908658857007,131.9138528645551,-69.23168097484563,78.4720152896086,6.512416330974048,51.50738313799255,3,-39.7799072265625,-77.08489990234375,-113.7974853515625,-111.7449951171875,140.300048828125,3,0.1474861659790352,1.5581467970646266,1290.93994140625,2.679018159897521,1299.0,1.9235488512562655,1295.219970703125,0.1474861659790352
7549,2021-03-19,1324.760009765625,1339.8699951171875,1293.050048828125,1299.260009765625,526300.0,0.016247606149943694,-1.4694115374710275,1.5306203197584958,83.50654472107604,71.9215939861362,-55.62469100020962,-110.0321906276904,-108.40864468698601,-146.8240476270505,13.600536233368532,46.8199462890625,46.37712699828603,95.6350219726562,-16.487409503397657,207.75745344871007,39.573806234629274,151.69623771068314,-74.5193779830015,76.89251878471089,-0.2338589785306624,56.061215738026895,3,-47.92999267578125,-85.2349853515625,-134.9775390625,-132.925048828125,131.030029296875,4,0.13552646346432518,-2.1938704836661667,1303.5799560546875,1.5581467970646266,1290.93994140625,2.679018159897521,1299.0,0.13552646346432518
7550,2021-03-22,1341.219970703125,1343.9200439453125,1325.6099853515625,1325.949951171875,262700.0,0.012424862477855125,-1.2959391406835958,0.5988242953431373,83.91246071362544,74.87760347533604,-63.01764682469616,-120.65736997525983,-124.37472264689359,-161.92039665569177,15.047439289578996,19.1600341796875,56.099703407626066,104.46348266601558,-16.47298569935083,225.399951031382,43.99524848333226,164.9317168486989,-73.0534662535888,95.81448948465938,16.118130319844724,60.468234182683254,3,-62.36492919921875,-97.75994873046875,-148.80499267578125,-149.385009765625,118.780029296875,0,0.12890504050413232,-1.4694115374710275,1324.760009765625,-2.1938704836661667,1303.5799560546875,1.5581467970646266,1290.93994140625,0.12890504050413232
7551,2021-03-23,1323.5699462890625,1354.1800537109375,1322.75,1343.06005859375,235700.0,-0.01315967909783633,-1.974921575763878,-1.276364595657596,78.19197884480013,76.86618876829161,-32.99092713913069,-97.08637913573489,-106.64752433845638,-142.70159495254507,16.416937318961136,31.4300537109375,58.981253166777606,79.89445800781255,-44.40717518883207,204.19609120445716,17.743641409490237,142.04527460613485,-40.252733940370945,55.61184661218117,-25.258693442911962,62.15081659832226,3,-23.19989013671875,-74.97991943359375,-126.91995239257812,-131.7349853515625,151.3900146484375,1,0.12339360591956705,-1.2959391406835958,1341.219970703125,-1.4694115374710275,1324.760009765625,-2.1938704836661667,1303.5799560546875,0.12339360591956705
7552,2021-03-24,1353.489990234375,1363.6300048828125,1329.2099609375,1330.56005859375,283700.0,0.02260556310544848,-1.6859050685362114,-1.1764904830799872,83.80400975098941,79.18681643378642,-53.22488200170187,-120.28626873883104,-136.54539056072167,-170.78726734695715,17.740994503139127,40.06005859375,61.9620921547903,101.63300170898447,-29.126829264218486,232.39283268218742,36.25308622238299,167.01291719558594,-56.00020961323435,86.80372311441475,1.0289841372501058,65.3799154866015,3,-38.52996826171875,-99.094970703125,-156.83999633789062,-161.655029296875,110.6300048828125,2,0.09263460076354257,-1.974921575763878,1323.5699462890625,-1.2959391406835958,1341.219970703125,-1.4694115374710275,1324.760009765625,0.09263460076354257
7553,2021-03-25,1374.4100341796875,1378.199951171875,1343.31005859375,1349.469970703125,301300.0,0.015456371377885025,1.1457566168549154,1.0876641006803591,81.74366058829177,80.30954962917617,-63.15293571235725,-131.085349695976,-157.73775973746524,-189.74719845519758,18.912467162387586,34.889892578125,69.99331372479355,111.86104125976567,-22.39376705644122,246.11584957597256,44.733637101662225,178.98844541786912,-63.69220870621257,95.54912350117841,10.276496143946176,67.1274041581034,3,-48.070068359375,-112.73004150390625,-177.76004028320312,-182.5750732421875,101.419921875,3,0.07053203847140743,-1.6859050685362114,1353.489990234375,-1.974921575763878,1323.5699462890625,-1.2959391406835958,1341.219970703125,0.07053203847140743
7554,2021-03-26,1413.72998046875,1424.010009765625,1370.7900390625,1374.260009765625,289100.0,0.02860859955270234,-1.293474315473842,1.5825930331018212,83.03350717877488,81.32532565048645,-92.05422239850282,-158.54418671874055,-196.14661893891343,-226.84603404125937,20.40731244443125,53.219970703125,76.44710067186747,138.4904907226562,-2.720583113123439,279.70156455843585,67.88495380476638,209.09602764054603,-89.51572985559505,89.84788830193774,4.961700093111077,70.60553691788982,3,-62.01995849609375,-129.14495849609375,-217.07998657226562,-221.89501953125,63.27001953125,4,0.02132657921286052,1.1457566168549154,1374.4100341796875,-1.6859050685362114,1353.489990234375,-1.974921575763878,1323.5699462890625,0.02132657921286052
7555,2021-03-29,1432.280029296875,1440.550048828125,1409.93994140625,1416.8399658203125,251700.0,0.013121352085901483,-1.0937065564531279,0.3911850756793201,90.15732061458974,83.14389240837288,-99.590751182031,-164.84082251090967,-213.18308830888986,-243.23887628448801,22.06052948162399,30.610107421875,83.07857147629556,143.89603881835933,-4.583806859635388,292.37588449635405,69.65611597936208,218.13596165735657,-88.969970703125,92.97961281551224,5.853751718559465,74.23992283899733,3,-69.39501953125,-139.42498779296875,-240.31753540039062,-240.445068359375,39.8299560546875,0,0.016414394730593473,-1.293474315473842,1413.72998046875,1.1457566168549154,1374.4100341796875,-1.6859050685362114,1353.489990234375,0.016414394730593473
7556,2021-03-30,1425.3599853515625,1446.239990234375,1405.280029296875,1432.280029296875,228200.0,-0.004831488119477312,1.3513203858322618,-0.44818753211843304,86.09236481202741,83.67456032644668,-81.42420347751045,-146.0864628725169,-204.808661400255,-234.55519307989698,24.505613578434566,40.9599609375,86.03824564352567,124.7079956054688,-26.584689978672486,276.0006811896101,49.06165281339827,200.35433839753932,-62.6019287109375,82.15842121183674,-3.9944770845393407,75.64634279207064,3,-58.844970703125,-129.65997314453125,-236.52996826171875,-233.5250244140625,63.489990234375,1,0.024302642844217015,-1.0937065564531279,1432.280029296875,-1.293474315473842,1413.72998046875,1.1457566168549154,1374.4100341796875,0.024302642844217015
7557,2021-03-31,1404.300048828125,1429.8299560546875,1402.199951171875,1429.8299560546875,224200.0,-0.014775170300745488,1.1645205865899082,3.68926952318792,78.50248759380104,83.21603720199732,-47.59859655756395,-113.14126960097201,-182.18540793793363,-211.66644411769948,27.02860460472906,27.6300048828125,87.53353755290732,92.4200561523437,-54.353569693190366,239.19368199787777,19.033243229576556,165.80686907511085,-24.84560546874991,59.25389171278057,-25.775639816687146,73.38681292276705,3,-34.655029296875,-108.60003662109375,-219.83505249023438,-212.465087890625,102.89990234375,2,0.0503168195204009,1.3513203858322618,1425.3599853515625,-1.0937065564531279,1432.280029296875,-1.293474315473842,1413.72998046875,0.0503168195204009
7558,2021-04-01,1418.8399658203125,1422.9100341796875,1397.199951171875,1407.9200439453125,164700.0,0.010353853511805289,1.697796848981683,-0.42773057411028925,77.69420559230963,82.5702217432455,-49.24850596958345,-113.7942871039088,-195.01530087445144,-224.2024213013874,29.41832284397249,25.7100830078125,89.70488848254854,94.43997192382812,-43.25323460798404,232.1331784556403,25.593368657922156,163.2865751897341,-26.028413085937473,63.68450345097608,-19.45430082452563,68.84660326590605,4,-34.344970703125,-123.13995361328125,-237.55996704101562,-220.58502197265625,100.780029296875,3,0.03191341545746207,1.1645205865899082,1404.300048828125,1.3513203858322618,1425.3599853515625,-1.0937065564531279,1432.280029296875,0.03191341545746207
7559,2021-04-05,1415.8800048828125,1431.9300537109375,1413.06005859375,1425.0,148700.0,-0.0020861837901420266,-1.556929362434147,-0.8351703630835271,75.78645737949631,81.66733248389781,-35.76496705109366,-100.58373270533457,-190.5517454585265,-219.37941218444712,32.01130238202221,18.8699951171875,91.735968506895,81.69851074218741,-52.595006822653886,215.9920283070287,14.551751959766762,148.84526952460806,-18.6800537109375,38.09143317999881,-41.40833808036293,67.14675878242062,4,-31.385009765625,-120.17999267578125,-233.73501586914062,-211.11505126953125,79.25,0,0.042341124223190585,1.697796848981683,1418.8399658203125,1.1645205865899082,1404.300048828125,1.3513203858322618,1425.3599853515625,0.042341124223190585
7560,2021-04-06,1431.8499755859375,1441.0,1409.0400390625,1410.530029296875,208100.0,0.01127918372182024,-1.6304573882902569,-2.337714660491762,76.98557026394262,81.53328708602474,-41.9372564467119,-107.0181365993019,-204.18096838626388,-233.26055039872085,34.07932616669191,31.9599609375,93.0578515824518,88.1314819335937,-45.42142215947388,221.6843860266613,21.3550298870598,154.9079339801276,-34.6500244140625,70.65660035446164,-6.567958767020301,66.77645204653382,4,-44.125,-136.14996337890625,-249.70498657226562,-227.08502197265625,64.030029296875,1,0.03153265019653073,-1.556929362434147,1415.8800048828125,1.697796848981683,1418.8399658203125,1.1645205865899082,1404.300048828125,0.03153265019653073
7561,2021-04-07,1423.27001953125,1439.9599609375,1414.22998046875,1438.0799560546875,168800.0,-0.0059922172022082165,1.7711421528348397,-0.6946516807612809,76.82331050318699,80.75765383626893,-19.81090573022925,-87.09015487007855,-192.30845929954057,-222.92414312164783,36.12576329854779,25.72998046875,92.42741464568462,69.51252441406245,-55.588917061091934,194.61396588921684,6.96180367648526,132.06324515163965,-16.26206054687509,59.52063766338731,-17.46527342035366,62.550720737577194,4,-28.4949951171875,-127.57000732421875,-240.4525146484375,-218.50506591796875,110.489990234375,2,0.034315319756681006,-1.6304573882902569,1431.8499755859375,-1.556929362434147,1415.8800048828125,1.697796848981683,1418.8399658203125,0.034315319756681006
7562,2021-04-08,1417.1500244140625,1423.3199462890625,1408.1199951171875,1421.219970703125,137900.0,-0.004299953651242583,2.6759708917000014,0.27481186584571765,73.6456619909033,79.85787621433687,-4.147215442929564,-71.9680240299881,-182.85110652970184,-215.24779600637885,38.47484038647217,15.199951171875,90.45159296745328,55.335028076171966,-63.87542627962853,174.54548243197246,-4.270199101728167,114.9402552540721,29.0899658203125,45.54806164822608,-29.958967467005607,59.60522717790023,4,-8.635009765625,-121.45001220703125,-237.38754272460938,-212.38507080078125,110.429931640625,3,0.05059446772512333,1.7711421528348397,1423.27001953125,-1.6304573882902569,1431.8499755859375,-1.556929362434147,1415.8800048828125,0.05059446772512333
7563,2021-04-09,1438.5,1441.8900146484375,1409.72998046875,1422.27001953125,240000.0,0.015065430771710187,1.7953081730310136,-3.987762814552653,73.66429623609488,78.81685277626131,-17.265638965554444,-83.70307221512803,-198.6983015669407,-234.5485965379262,40.707159298993105,32.1600341796875,91.89306527278359,67.85650634765625,-46.251124983556565,181.96413767886906,10.802690682049843,124.91032201326266,6.977590332031241,89.96146672257485,14.025355216619388,57.05381566560641,4,-16.780029296875,-142.79998779296875,-258.7375183105469,-233.73504638671875,93.3900146484375,4,0.04775804739094536,2.6759708917000014,1417.1500244140625,1.7711421528348397,1423.27001953125,-1.6304573882902569,1431.8499755859375,0.04775804739094536
7564,2021-04-12,1454.18994140625,1458.1800537109375,1433.489990234375,1439.800048828125,207900.0,0.010907154262252305,1.2074147640459247,0.8866241463341256,73.5796415802755,76.97488843911529,-29.74028551130641,-90.76220778291759,-208.89369384762267,-248.0145732130768,42.7965731968933,24.6900634765625,89.46567930789774,75.11295166015634,-37.42630064220657,187.65220396251925,18.843325508974885,131.3825778113378,-46.0699462890625,92.02934951181686,17.839053447119028,56.26962615118146,4,-26.49993896484375,-141.09991455078125,-278.6324462890625,-249.42498779296875,56.6800537109375,0,0.04499415918642957,1.7953081730310136,1438.5,2.6759708917000014,1417.1500244140625,1.7711421528348397,1423.27001953125,0.04499415918642957
7565,2021-04-13,1435.9100341796875,1454.9100341796875,1430.5,1454.9100341796875,147800.0,-0.012570508642691602,1.5694772820723684,-1.3203712186763035,73.38667542204729,75.56314517356196,-12.171248611660303,-64.71995333345512,-184.3069992551557,-227.43826071267745,44.7797478638713,24.4100341796875,87.27909027495775,49.79854125976567,-58.16583523880763,157.76291775833897,-4.1836469895208666,103.78072950905221,-26.788837890625018,55.51339699384529,-20.158346447822353,53.98218824928664,4,-8.22003173828125,-99.92498779296875,-255.79754638671875,-231.14508056640625,30.909912109375,1,0.04124211774657338,1.2074147640459247,1454.18994140625,1.7953081730310136,1438.5,2.6759708917000014,1417.1500244140625,0.04124211774657338
7566,2021-04-14,1450.8900146484375,1455.3599853515625,1424.0999755859375,1437.8499755859375,171200.0,0.010432394866094707,1.8444074197489726,-0.6863178453947368,71.62142314798204,74.79858245735984,-25.86939562734824,-71.39787288475122,-193.99655537180956,-239.66317004284474,46.586665366278766,31.260009765625,81.4522656102697,57.18402099609375,-46.25349858029108,160.62154057247858,5.465261207901449,108.90278078428605,-40.78764121093741,85.437414043678,10.712213376633187,51.7187597881924,4,-23.20001220703125,-114.90496826171875,-260.7975158691406,-246.12506103515625,20.8800048828125,2,0.03100854632683947,1.5694772820723684,1435.9100341796875,1.2074147640459247,1454.18994140625,1.7953081730310136,1438.5,0.03100854632683947
7567,2021-04-15,1467.43994140625,1470.9300537109375,1450.719970703125,1451.010009765625,108100.0,0.0114067410973413,-1.3762576607868184,1.2599603085448963,71.05992550969594,74.06144022595832,-36.34288732118648,-78.04846655103529,-206.06172213694708,-253.4526152190424,48.48441763274492,20.2100830078125,72.13074777711154,64.9089477539062,-31.489341402866103,161.3072369106785,16.709803175520165,113.10809233229224,-56.37601436328123,94.29720894144023,21.288783607468602,48.19914457838614,4,-27.9149169921875,-125.07989501953125,-272.1149597167969,-262.67498779296875,-7.179931640625,3,0.045194400457589046,1.8444074197489726,1450.8900146484375,1.5694772820723684,1435.9100341796875,1.2074147640459247,1454.18994140625,0.045194400457589046
7568,2021-04-16,1495.8399658203125,1499.739990234375,1468.8800048828125,1475.8399658203125,237600.0,0.0193534492368026,1.220138931579271,1.2172905181508833,69.55469103852708,73.36902174362841,-58.86176386093939,-96.24064154941266,-229.58448882036805,-278.9326787906739,50.4670276626136,32.300048828125,66.33158544968956,83.69597167968755,-9.444617133603742,176.83656049297883,37.1256772730419,130.2662660863332,-82.38139371062493,94.8439666065783,22.975625041230344,46.57029440664569,4,-41.90997314453125,-122.68994140625,-292.87493896484375,-291.07501220703125,-47.43994140625,4,0.021218840891825463,-1.3762576607868184,1467.43994140625,1.8444074197489726,1450.8900146484375,1.5694772820723684,1435.9100341796875,0.021218840891825463
7569,2021-04-19,1504.300048828125,1516.5899658203125,1494.199951171875,1495.739990234375,149900.0,0.005655740721684177,-2.8470363689752087,0.4280029296875,68.01765154985493,72.372586330952,-59.743088940757616,-95.45437160626398,-233.79986594932802,-284.08164360231376,52.02699038908894,22.3900146484375,64.10315267557598,83.17905273437509,-9.104378532449118,175.4624840011993,37.037337100962986,129.3207683677872,-85.66459163095624,86.71216532616758,16.79076167741829,46.141715633412105,4,-41.945068359375,-112.86004638671875,-294.7650146484375,-299.53509521484375,-83.739990234375,0,0.01834073318139251,1.220138931579271,1495.8399658203125,-1.3762576607868184,1467.43994140625,1.8444074197489726,1450.8900146484375,0.01834073318139251
7570,2021-04-20,1514.1099853515625,1524.97998046875,1501.68994140625,1512.3499755859375,161000.0,0.006521263182222015,-1.018194127105018,0.2056072100849923,71.8866125120716,71.82406433193917,-63.31565352041957,-96.60046348474407,-239.16487841052003,-290.47718977927707,53.61956718401881,23.2900390625,61.843899485474594,84.34448852539072,-8.811103918262688,177.50008096904412,37.766692303564014,130.92228474721742,-87.63816746454222,89.2248269319429,19.989977032374497,46.577796221826716,4,-47.55999755859375,-114.3800048828125,-297.7099609375,-309.34503173828125,-104.1099853515625,1,-0.002139864518245438,-2.8470363689752087,1504.300048828125,1.220138931579271,1495.8399658203125,-1.3762576607868184,1467.43994140625,-0.002139864518245438
7571,2021-04-21,1486.8900146484375,1515.8699951171875,1483.550048828125,1500.969970703125,199900.0,-0.017977538597900966,-2.113691823714462,-7.99993064225274,69.76692004789098,71.39309300493781,-29.191990078534445,-59.57189093041302,-207.8703494753695,-260.323792832623,54.73620844207095,32.3199462890625,60.17787550622484,48.95851440429692,-32.95591368394071,130.87294249253455,8.001300360177993,89.91572844841585,-50.567380503244294,48.70729758785412,-20.889950817401434,40.95721404411882,4,-19.5350341796875,-84.69500732421875,-267.27996826171875,-282.12506103515625,-75.6700439453125,2,-0.013498018119464161,-1.018194127105018,1514.1099853515625,-2.8470363689752087,1504.300048828125,1.220138931579271,1495.8399658203125,-0.013498018119464161
7572,2021-04-22,1478.8699951171875,1490.72998046875,1465.0999755859375,1488.6099853515625,181600.0,-0.0053938216359239455,2.666672487862806,0.6917628291270385,64.83031117458879,70.4115391092149,-12.847323417251346,-43.9293817675084,-195.76464642789438,-249.28836469344242,55.401231056040764,25.6300048828125,56.52403566036878,34.66949462890625,-38.78934989090135,108.12833914871385,-2.059927630997663,71.39891688881016,-33.68162633963857,22.996022726114443,-45.39320368185474,36.72942225990384,4,-4.33001708984375,-73.77001953125,-256.15997314453125,-271.3900146484375,-72.27001953125,3,-0.0048009464046059325,-2.113691823714462,1486.8900146484375,-1.018194127105018,1514.1099853515625,-2.8470363689752087,1504.300048828125,-0.0048009464046059325
7573,2021-04-23,1471.3499755859375,1487.02001953125,1451.77001953125,1487.02001953125,178200.0,-0.005084976743107261,3.4990301396754666,1.6088356936959518,63.40179976547366,69.28066779645914,-0.1983574404941919,-30.329503490939715,-183.78652008841027,-238.6006326503575,55.60335474398013,35.25,53.47172730495731,22.302478027343795,-44.23358410582159,88.83854016050918,-10.965553039238785,55.570509093926375,53.6300048828125,26.744934437819307,-43.59816104265754,33.26803106658268,4,3.19000244140625,-65.4649658203125,-240.94497680664062,-261.885009765625,-60.5,4,-0.007537272575748766,2.666672487862806,1478.8699951171875,-2.113691823714462,1486.8900146484375,-1.018194127105018,1514.1099853515625,-0.007537272575748766
7574,2021-04-26,1443.8800048828125,1467.0,1443.1800537109375,1466.52001953125,169800.0,-0.018669909375018445,1.0186416042952242,1.444795861929282,52.753500899672545,66.98809284952861,28.670344109214057,-0.5111622466608878,-150.07891894331124,-208.38448248560462,54.93957919613366,28.169921875,51.55279241926087,-6.674993896484466,-71.17697379012725,57.82698599715832,-38.92598384330586,25.575996050336926,79.63577636718742,0.8556867953529671,-66.5789374110949,32.25098994682141,4,30.65997314453125,-34.864990234375,-198.73245239257812,-231.1199951171875,-39.2099609375,0,0.0031304675706875784,3.4990301396754666,1471.3499755859375,2.666672487862806,1478.8699951171875,-2.113691823714462,1486.8900146484375,0.0031304675706875784
7575,2021-04-27,1455.7900390625,1462.1600341796875,1441.699951171875,1451.3299560546875,188300.0,0.008248631561771802,1.379069288801516,-0.19700000539179477,57.3316013694257,65.40033487413346,22.212755506616077,-11.140770658557358,-155.3627830237756,-217.8853470178342,53.99468743058158,20.4600830078125,48.436622021013136,4.059539794921875,-59.89471327573847,68.01379286558222,-27.917586740408296,36.03666633025205,64.51231308593742,18.997006259041708,-47.3964229805577,31.977126535330225,4,27.5499267578125,-31.925048828125,-197.61251831054688,-230.00006103515625,-63.590087890625,1,-0.024199904878753897,1.0186416042952242,1443.8800048828125,3.4990301396754666,1471.3499755859375,2.666672487862806,1478.8699951171875,-0.024199904878753897
7576,2021-04-28,1460.0,1478.8499755859375,1453.1400146484375,1464.25,171700.0,0.0028918737074277168,-1.861436043747028,-0.9528970632509511,59.74439989939889,64.14305425076712,21.714449828403758,-13.304664574118533,-153.6208193118905,-219.43569388540436,53.06192638507136,25.7099609375,44.28170293724361,6.537499999999909,-56.275807197390805,69.35080719739062,-24.869153598695448,37.944153598695266,55.586208089843694,37.32416457946391,-30.396318690669887,31.406653598695403,4,23.3399658203125,-36.135009765625,-198.84246826171875,-232.18499755859375,-72.7900390625,2,-0.03424657534246578,1.379069288801516,1455.7900390625,1.0186416042952242,1443.8800048828125,3.4990301396754666,1471.3499755859375,-0.03424657534246578
7577,2021-04-29,1474.9599609375,1478.56005859375,1452.0699462890625,1468.27001953125,190300.0,0.010246548587328874,2.814233486835167,-1.5741038602941178,58.53944303206837,62.91913780560505,8.865706709601,-23.926250806975304,-162.96577969073314,-231.65063020253228,52.216552063290244,26.4901123046875,41.94518919149027,17.964465332031295,-41.03907243463709,76.96800309869968,-11.537303551303012,47.4662342153656,36.193071737265655,73.3891429771967,8.131612089433602,29.501768883334226,4,8.3800048828125,-47.864990234375,-200.47991943359375,-242.01495361328125,-90.3099365234375,3,-0.04321472577049568,-1.861436043747028,1460.0,1.379069288801516,1455.7900390625,1.0186416042952242,1443.8800048828125,-0.04321472577049568
7578,2021-04-30,1464.1199951171875,1477.81005859375,1463.3399658203125,1472.449951171875,201500.0,-0.007349328868169747,-1.9262024957108825,-1.2451463396832347,52.37982675041469,61.18160171677835,16.46442478695485,-10.034564003793093,-147.1116064320613,-218.2384423461906,51.58265996501783,14.4700927734375,39.26187581824024,4.860498046874909,-51.389195220345755,61.11019131409557,-23.264348586735423,32.98534468048524,42.865852667404624,60.350011336266526,-1.45823093932826,28.12484663361036,4,19.219970703125,-29.9749755859375,-179.44247436523438,-226.45001220703125,-70.989990234375,4,-0.03928641076078343,2.814233486835167,1474.9599609375,-1.861436043747028,1460.0,1.379069288801516,1455.7900390625,-0.03928641076078343
7579,2021-05-03,1475.8299560546875,1488.239990234375,1467.4599609375,1475.5999755859375,141000.0,0.007997951654613367,-1.517264325323475,-0.027608845381673238,59.87824372279152,59.847338517969455,0.32551198139617554,-17.94288294117814,-153.38866233651606,-227.19495450903878,50.8637151312151,24.1199951171875,35.88918249284143,13.572961425781159,-39.227024422203385,66.3729472737657,-12.827031498211227,39.972954349773545,27.238737933141692,73.33471473235831,10.2869626737726,26.399992923992286,5,2.95501708984375,-27.9449462890625,-181.81997680664062,-230.875,-88.97998046875,0,-0.04402944946480147,-1.9262024957108825,1464.1199951171875,2.814233486835167,1474.9599609375,-1.861436043747028,1460.0,-0.04402944946480147
7580,2021-05-04,1477.0,1488.489990234375,1469.8599853515625,1479.8599853515625,210200.0,0.0007928040357985111,-1.173861022284579,-12.435774946921443,56.93492756508313,58.42156157543525,-7.4451003875476545,-16.397685471446948,-148.4476320633985,-224.5997615315896,49.97029393947548,18.6300048828125,30.907749234512266,12.485504150390625,-38.67590413937637,63.64691244015762,-13.095199994492987,38.06620829527424,22.386569418871886,68.45146521067326,7.895640146872196,25.58070414488354,5,-10.7850341796875,-15.9100341796875,-158.85247802734375,-209.1400146484375,-102.469970703125,1,-0.048970857179883254,-1.517264325323475,1475.8299560546875,-1.9262024957108825,1464.1199951171875,2.814233486835167,1474.9599609375,-0.048970857179883254
7581,2021-05-05,1472.1099853515625,1481.97998046875,1454.449951171875,1481.010009765625,170100.0,-0.0033107749820159293,4.079357214445784,3.1119125869648725,51.32228462801349,56.92066973692688,-5.444678923209267,-8.07511156034434,-137.2677587630401,-216.58426419575449,48.748274411007294,27.530029296875,25.432013432621034,5.1534912109375455,-42.24269692658504,52.54967934846013,-18.544602857823747,28.85158527969884,23.815386972489478,55.02475255821124,-1.2108405486002312,23.69809406876133,5,-7.0150146484375,-11.02001953125,-144.23995971679688,-195.97998046875,-77.5,2,-0.05428265209450622,-1.173861022284579,1477.0,-1.517264325323475,1475.8299560546875,-1.9262024957108825,1464.1199951171875,-0.05428265209450622
7582,2021-05-06,1488.8499755859375,1493.010009765625,1474.8399658203125,1478.0,180000.0,0.011371426320688327,-1.116481938332255,-1.2190950362781001,47.88092126006398,55.19612768077025,-23.043392262406087,-20.203971734839115,-147.5442394447805,-230.08853914260726,47.91604564511036,20.9000244140625,18.1088921054195,18.308483886718705,-23.77411544418669,60.3910832176241,-2.7328157787339933,39.3497835521714,-47.1500244140625,89.21154601056084,36.29570930319943,21.041299665452744,5,-21.4949951171875,-27.760009765625,-157.74246215820312,-209.875,-102.8599853515625,3,-0.0682674657051574,4.079357214445784,1472.1099853515625,-1.173861022284579,1477.0,-1.517264325323475,1475.8299560546875,-0.0682674657051574
7583,2021-05-07,1507.199951171875,1510.0799560546875,1480.260009765625,1491.469970703125,161800.0,0.01232493259014622,1.775240562125808,1.4497710473318857,50.829397454410376,54.98233840907445,-39.97729991641813,-34.93432644236418,-158.1399636250003,-245.3418735221794,46.87983081650422,29.8199462890625,13.26579161069185,33.223461914062455,-9.061762173549141,75.50868600167405,12.08084987025677,54.36607395786814,-64.47379882812493,94.82292894117234,44.27436557600741,21.142612043805762,5,-31.30999755859375,-46.1099853515625,-174.52743530273438,-228.2249755859375,-104.159912109375,4,-0.08130966741508172,-1.116481938332255,1488.8499755859375,4.079357214445784,1472.1099853515625,-1.173861022284579,1477.0,-0.08130966741508172
7584,2021-05-10,1519.6199951171875,1542.300048828125,1507.280029296875,1513.1700439453125,187100.0,0.008240475283757709,-2.84202490960225,0.41004190594443585,51.55272836851035,54.340241408972744,-45.28609818799305,-44.48178573309178,-162.48060680215917,-254.4950328864977,45.78393176225307,35.10009765625,10.581052459736156,42.372003173828034,-3.4444691374421836,88.18847548509825,19.46376701819281,65.28023932946326,-74.1996906249999,74.18323449145994,27.348539130706975,22.908236155635155,5,-22.43499755859375,-44.40997314453125,-179.52249145507812,-240.64501953125,-129.1500244140625,0,-0.08323790858294189,1.775240562125808,1507.199951171875,-1.116481938332255,1488.8499755859375,4.079357214445784,1472.1099853515625,-0.08323790858294189
7585,2021-05-11,1495.1300048828125,1516.1099853515625,1478.6800537109375,1513.8900146484375,193200.0,-0.016115864698454718,2.226725036042388,-2.9085506642946366,52.3583264274265,53.5195665787536,-16.348055810997494,-16.156033125261047,-130.33450405248595,-227.29831223611245,44.342569408451595,40.93994140625,8.105108218450823,14.921014404296784,-27.147970995442165,56.98999980403573,-6.113478295572804,35.95550710416637,-43.89691573046866,46.306213420632844,-0.27956422953596416,21.03449269986951,5,2.05499267578125,-19.91998291015625,-155.03250122070312,-216.155029296875,-104.22998046875,1,-0.07242181545635018,-2.84202490960225,1519.6199951171875,1.775240562125808,1507.199951171875,-1.116481938332255,1488.8499755859375,-0.07242181545635018
7586,2021-05-12,1495.8800048828125,1519.760009765625,1488.8800048828125,1505.25,267800.0,0.0005016286192842667,-1.642705291803998,0.4994664306815372,55.07973980486825,53.13515510906469,-12.82156458374925,-14.084813661049338,-123.6038678874288,-225.4874557881551,43.223792372715906,30.8800048828125,10.55247239706432,13.421514892578216,-26.81808635936204,53.66111614451847,-6.698285733391913,33.541315518548345,-39.18289814992181,31.188872180995343,-17.62155682953841,20.119800625970136,5,2.4949951171875,-20.66998291015625,-154.16751098632812,-216.905029296875,-109.5999755859375,2,-0.08112280075262057,2.226725036042388,1495.1300048828125,-2.84202490960225,1519.6199951171875,1.775240562125808,1507.199951171875,-0.08112280075262057
7587,2021-05-13,1533.760009765625,1541.260009765625,1495.18994140625,1495.18994140625,180900.0,0.025322890044098267,-1.3889026034446745,-4.116338149272398,65.77684927744639,54.62371316762377,-46.35875610523044,-49.26750370092191,-153.40045095194796,-260.4068914567856,41.94614252180916,46.070068359375,12.111661254163664,47.98551635742183,2.383824967546616,93.58720774729704,25.184670662484223,70.78636205235944,-71.92672650702025,86.5764858252986,33.530142276552596,22.8008456949376,5,-35.385009765625,-58.54998779296875,-188.52249145507812,-254.7850341796875,-118.1600341796875,3,-0.09072477019095448,-1.642705291803998,1495.8800048828125,2.226725036042388,1495.1300048828125,-2.84202490960225,1519.6199951171875,-0.09072477019095448
7588,2021-05-14,1527.5799560546875,1539.449951171875,1501.699951171875,1538.0899658203125,139000.0,-0.0040293485757800784,4.706735560066433,-0.2724913440053677,73.7110343263102,56.16068990134807,-33.78287879444679,-42.78105512308571,-138.67783545722955,-251.28827593525148,40.17264317318461,37.75,12.90036777740579,40.21846313476567,-8.929443276471147,89.36636954600249,15.644509929147262,64.79241634038408,-60.91866686191156,76.8624742169137,16.50325598891108,24.573953205618402,5,-29.2049560546875,-51.56494140625,-175.47244262695312,-248.60498046875,-93.0799560546875,4,-0.09268907022451367,-1.3889026034446745,1533.760009765625,-1.642705291803998,1495.8800048828125,2.226725036042388,1495.1300048828125,-0.09268907022451367
7589,2021-05-17,1531.8900146484375,1540.27001953125,1523.3399658203125,1529.4100341796875,138600.0,0.002821494597822438,-1.315994255560751,-0.2359636693070687,72.52811266603982,57.893266023676595,-32.748389802026395,-47.3455959475466,-135.88936847237005,-252.7806755414215,38.093223303274925,16.9300537109375,13.332489250601157,43.14902343750009,-9.429776787565288,95.72782366256547,16.859623324967288,69.4384235500329,-60.690399877540585,85.02716251670228,18.633025562041567,26.28940011253269,5,-33.5150146484375,-48.69000244140625,-173.18002319335938,-252.9150390625,-88.8599853515625,0,-0.08411176674162735,4.706735560066433,1527.5799560546875,-1.3889026034446745,1533.760009765625,-1.642705291803998,1495.8800048828125,-0.08411176674162735
7590,2021-05-18,1510.8699951171875,1538.949951171875,1509.300048828125,1532.0899658203125,160000.0,-0.013721624483644113,-1.434324199723386,-8.556507186454027,63.69607785783164,59.26813193810083,-7.1729733736767685,-28.017210956345934,-108.54120416774822,-228.99318985432183,35.56772794529485,29.64990234375,16.002238534737216,22.291003417968795,-29.977736722919644,74.55974355885724,-3.8433666524754244,48.425373488413015,-35.40435430285697,41.9816498367502,-26.929288934118965,26.134370070444195,5,-2.29998779296875,-27.66998291015625,-140.47998046875,-225.92498779296875,-56.3199462890625,1,-0.07968920211743558,-1.315994255560751,1531.8900146484375,4.706735560066433,1527.5799560546875,-1.3889026034446745,1533.760009765625,-0.07968920211743558
7591,2021-05-19,1466.8199462890625,1502.47998046875,1458.6199951171875,1500.2900390625,220900.0,-0.029155419705524266,1.3175700735647458,1.5772921292727544,48.105212250439436,59.29305315925365,40.28407001444316,15.23315631376181,-57.94413341204063,-182.44843668840076,33.21069301099019,52.25,15.080586029365804,-20.755541992187545,-73.92372343874217,32.41263945436708,-47.33963271546486,5.828548731089768,75.4801025390625,9.922494818955165,-56.00862945613104,26.58409072327728,5,33.64007568359375,16.38006591796875,-84.982421875,-181.87493896484375,12.4500732421875,2,-0.05175817391021398,-1.434324199723386,1510.8699951171875,-1.315994255560751,1531.8900146484375,4.706735560066433,1527.5799560546875,-0.05175817391021398
7592,2021-05-20,1471.77001953125,1488.6400146484375,1466.6199951171875,1466.800048828125,139900.0,0.0033746972521819796,-7.262550384756321,-0.14848989922935807,51.83093538421625,59.404335151454305,36.49416778043337,10.24938942783956,-57.23497208441131,-185.02900519551054,31.632023308106337,22.02001953125,15.115563823860612,-15.450469970703125,-68.95712565231838,38.05618571091213,-42.20379781151087,11.302857870104617,68.85642822265618,16.10535270311283,-48.44433056943461,26.753327840807646,5,28.69000244140625,20.22998046875,-89.9324951171875,-186.82501220703125,24.3900146484375,3,-0.05808651426505007,1.3175700735647458,1466.8199462890625,-1.434324199723386,1510.8699951171875,-1.315994255560751,1531.8900146484375,-0.05808651426505007
7593,2021-05-21,1460.260009765625,1487.1700439453125,1452.75,1475.010009765625,283100.0,-0.007820521965307359,-1.3123964637766734,-2.9678243356093725,46.269962655468184,58.81736118333851,45.422148282293165,22.014671030399995,-40.27396651431309,-171.00714662466885,30.478080493105765,34.4200439453125,16.7008924105794,-26.40598144531259,-80.82717574768094,28.015212857055758,-53.616578596496765,0.8046157058715835,78.72630893554674,8.58090503846776,-52.591422825095165,27.21059715118421,5,36.7449951171875,31.739990234375,-69.31747436523438,-163.67498779296875,31.43994140625,4,-0.03058361790435904,-7.262550384756321,1471.77001953125,1.3175700735647458,1466.8199462890625,-1.434324199723386,1510.8699951171875,-0.03058361790435904
7594,2021-05-24,1448.4000244140625,1472.1600341796875,1442.239990234375,1461.030029296875,251200.0,-0.008121831230224585,-1.3983932756334672,0.8562715174788136,43.4822377897845,57.83112911248939,51.53680874309157,36.080514172111634,-23.74890315594439,-156.4312861137555,29.75429287294933,29.9200439453125,17.55660386887348,-38.49196777343741,-92.19786749670607,15.213931949831249,-65.34491763507185,-11.639017911802966,87.13684153906229,6.3695963890095015,-51.65616097333271,26.852949861634382,5,43.3499755859375,43.5999755859375,-34.860015869140625,-128.94000244140625,43.8199462890625,0,-0.009596813159186257,-1.3123964637766734,1460.260009765625,-7.262550384756321,1471.77001953125,1.3175700735647458,1466.8199462890625,-0.009596813159186257
7595,2021-05-25,1420.56005859375,1455.0,1411.22998046875,1453.5999755859375,432600.0,-0.01922118568837705,1.442525740716142,2.615986082250036,39.36458014851917,56.08500026178394,75.64110713693572,64.45020653378697,8.216115378125778,-125.98980214026506,29.36242223331429,43.77001953125,15.600649526413918,-64.5704345703125,-124.51966529986976,-4.621203840755243,-94.54504993509113,-34.59581920553387,109.37899481624981,10.224743150684931,-46.19032937661918,29.97461536477864,5,55.6849365234375,56.2049560546875,6.337432861328125,-92.675048828125,105.169921875,1,0.01581768441762943,-1.3983932756334672,1448.4000244140625,-1.3123964637766734,1460.260009765625,-7.262550384756321,1471.77001953125,0.01581768441762943
7596,2021-05-26,1410.0,1419.02001953125,1388.8499755859375,1415.6099853515625,287200.0,-0.007433729063312966,3.8543706482563564,0.16979417208853814,33.30654202419282,52.47718834475577,81.2860786874096,74.91316477111377,22.741707246905662,-113.01602524845111,28.746042587290148,31.7100830078125,11.880778800546068,-72.6304931640625,-140.62294332616466,-4.638043001960341,-106.62671824511358,-38.63426808301142,110.4423275746999,21.194524636688357,-29.788461694181294,33.996225081051094,5,54.55999755859375,55.57501220703125,23.139984130859375,-77.91998291015625,139.449951171875,2,0.03159577931072688,1.442525740716142,1420.56005859375,-1.3983932756334672,1448.4000244140625,-1.3123964637766734,1460.260009765625,0.03159577931072688
7597,2021-05-27,1411.219970703125,1425.52001953125,1406.06005859375,1420.6400146484375,237100.0,0.0008652274490248413,1.029187324580106,1.679156602911417,28.09079246401818,47.40827258227888,68.00754206050487,72.38429273523661,25.843046223682904,-111.71020593433877,28.064553088281162,19.4599609375,9.43315871398363,-68.2235229492187,-143.33271982279484,6.885673924357434,-105.77812138600666,-30.66892451243075,96.06312167269857,22.75221680625945,-21.74820480269135,37.55459843678803,5,53.34002685546875,54.35504150390625,23.555023193359375,-79.13995361328125,131.030029296875,3,0.0482207240833048,3.8543706482563564,1410.0,1.442525740716142,1420.56005859375,-1.3983932756334672,1448.4000244140625,0.0482207240833048
7598,2021-05-28,1406.5999755859375,1422.47998046875,1405.530029296875,1408.0,175300.0,-0.0032737597349090652,-8.576468154074279,0.14862185592660265,23.248462854236976,41.932755936523016,59.96810490798248,76.39067279744904,34.412274523414,-104.56484438994084,27.35088495955794,16.949951171875,5.909707871391674,-69.9675170898438,-151.663423443267,11.728389263579402,-110.8154702665554,-29.119563913132197,88.83980511089749,21.30595068544535,-18.63675685523035,40.84795317671165,5,57.29998779296875,58.97503662109375,33.220001220703125,-74.51995849609375,142.6900634765625,4,0.0636713068023782,1.029187324580106,1411.219970703125,3.8543706482563564,1410.0,1.442525740716142,1420.56005859375,0.0636713068023782
7599,2021-06-01,1410.8499755859375,1415.719970703125,1398.02001953125,1414.81005859375,198000.0,0.00302147026430144,5.124648883820144,2.8285813933211266,27.937193306720772,37.959546541955135,41.060970205180865,70.64493353916168,33.55951680998851,-107.02710480094493,26.409606873172685,17.699951171875,-3.834906532694049,-62.468518066406205,-149.2952402384367,24.35820410562428,-105.88187915242156,-19.055156980390848,73.93082459980769,33.25773526898825,-5.637133536010971,43.41336108601528,6,34.81500244140625,54.72503662109375,29.362518310546875,-78.76995849609375,126.6300048828125,1,0.05730586312152708,-8.576468154074279,1406.5999755859375,1.029187324580106,1411.219970703125,3.8543706482563564,1410.0,0.05730586312152708
7600,2021-06-02,1404.6700439453125,1419.6099853515625,1400.0,1419.6099853515625,160800.0,-0.0043802897172383615,1.6251756708174003,3.77263339601122,26.783108660689194,35.59042392087178,34.18737772088684,74.97210752632736,42.604288246196575,-99.33812470042085,25.356729403036628,19.6099853515625,-15.580047787172361,-65.03195190429688,-157.08131340579303,27.017409597199276,-111.05663265504495,-19.0072711535488,70.51767378045201,43.141667304702715,3.136877083055005,46.02468075074812,6,34.074951171875,60.90496826171875,37.107452392578125,-72.59002685546875,159.8599853515625,2,0.06232775243922051,5.124648883820144,1410.8499755859375,-8.576468154074279,1406.5999755859375,1.029187324580106,1411.219970703125,0.06232775243922051
7601,2021-06-03,1392.199951171875,1401.2099609375,1388.9000244140625,1391.9100341796875,174600.0,-0.008877595722346698,-2.901762395774893,-0.01940549727097428,8.613074394110484,30.78843936641558,39.067892840607556,85.53395670273426,58.42238413271343,-85.52603035138145,25.153123014501766,15.77001953125,-28.612074495608795,-73.50654296874995,-171.83857058690683,24.825484649406917,-122.6725567778285,-24.340529159671405,74.35399233990688,9.011270338110142,-24.06555465980103,49.166013809078486,6,45.81005859375,73.37506103515625,61.40252685546875,-60.11993408203125,185.35009765625,3,0.09591296795009718,1.6251756708174003,1404.6700439453125,5.124648883820144,1410.8499755859375,-8.576468154074279,1406.5999755859375,0.09591296795009718
7602,2021-06-04,1387.2099609375,1397.0400390625,1367.9599609375,1397.0400390625,192700.0,-0.0035842482469380377,4.916550764951321,-33.90652631578947,8.673429414863918,26.61104678412622,34.421398854673726,86.97833117180676,65.80686191319683,-79.40965754571653,24.812251287800244,29.080078125,-39.77150873172127,-73.41453247070308,-177.07205737208028,30.24299243067412,-125.24329492139168,-21.58577002001448,71.57358578169737,35.308131151651935,7.44892990243676,51.82876245068865,6,32.85003662109375,67.9200439453125,66.39251708984375,-53.219970703125,170.1500244140625,4,0.11695417045933731,-2.901762395774893,1392.199951171875,1.6251756708174003,1404.6700439453125,5.124648883820144,1410.8499755859375,0.11695417045933731
7603,2021-06-07,1384.6500244140625,1394.9200439453125,1373.47998046875,1381.3800048828125,215200.0,-0.0018453850502251345,-1.2485565413322068,-0.3326544804291675,6.1994521073242055,22.468515041630635,28.081190374331527,84.20354895983246,70.10648971667752,-75.99328182437375,24.015850374716997,21.4400634765625,-44.860406067660506,-69.84697265625005,-176.3612308289246,36.6672855164245,-123.10410174258732,-16.589843569912773,63.23469201133116,32.313757187728214,11.203185319943834,53.25712908633727,6,26.8299560546875,70.47998046875,70.56744384765625,-50.6600341796875,195.3199462890625,0,0.11381935709901025,4.916550764951321,1387.2099609375,-2.901762395774893,1392.199951171875,1.6251756708174003,1404.6700439453125,0.11381935709901025
7604,2021-06-08,1393.1300048828125,1399.9300537109375,1375.06005859375,1384.3499755859375,173000.0,0.0061242771236280635,1.2225070634565665,2.685008212632522,12.151227766162492,19.444809221368782,12.221939126874759,69.31520200980549,62.233013981373915,-83.1962024097079,22.40047723073415,24.8699951171875,-51.72335709919321,-55.042492675781205,-160.2891014681636,50.2041161166012,-107.66579707197229,-2.4191882795901165,45.163740884033814,48.731911031700456,29.011323348377868,52.623304396191195,6,3.6099853515625,62.0,65.61248779296875,-58.05999755859375,203.949951171875,1,0.1120929372221966,-1.2485565413322068,1384.6500244140625,4.916550764951321,1387.2099609375,-2.901762395774893,1392.199951171875,0.1120929372221966
7605,2021-06-09,1386.8499755859375,1394.800048828125,1381.469970703125,1393.18994140625,134100.0,-0.004507855889158918,1.7886665730301212,-0.7220893696298974,16.048247668879284,17.52722095966728,14.770613568620774,70.69162860931874,68.46106332583076,-75.48032273827175,22.009318417999786,13.330078125,-57.085398400849044,-55.908520507812455,-162.12007416189408,50.30303314626917,-109.01429733485338,-2.8027436807715276,43.00371600138715,56.812074130639104,34.37108059181702,53.10577682704082,6,9.8900146484375,68.280029296875,76.48501586914062,-51.77996826171875,218.4500732421875,2,0.10861304938133065,1.2225070634565665,1393.1300048828125,-1.2485565413322068,1384.6500244140625,4.916550764951321,1387.2099609375,0.10861304938133065
7606,2021-06-10,1374.530029296875,1392.5400390625,1371.1400146484375,1390.239990234375,209700.0,-0.008883402318882627,1.1073326120927995,2.477925178581743,11.147485333796354,15.644631278531518,24.06021252567575,77.4237594797321,80.80788692690794,-61.7865377272733,21.608354257743013,21.4000244140625,-61.62557766597206,-62.16096801757817,-169.45415735590836,45.13222132075202,-115.80756268674327,-8.514373348413073,47.89641461247061,20.550670296564707,-2.5805462285622305,53.6465946691651,6,20.68994140625,80.5999755859375,89.1224365234375,-39.46002197265625,210.0399169921875,3,0.13822906444407934,1.7886665730301212,1386.8499755859375,1.2225070634565665,1393.1300048828125,-1.2485565413322068,1384.6500244140625,0.13822906444407934
7607,2021-06-11,1394.6099853515625,1395.6600341796875,1376.22998046875,1378.8199462890625,157300.0,0.014608597576408755,1.1721526242528453,-1.0050972835208554,25.450563335405732,15.88930910977249,1.5380995568948492,48.891199296332616,61.66762175190297,-80.20163476532798,20.651036029540876,21.1300048828125,-62.5452803987082,-35.12351074218759,-133.59762403540913,63.350602551033944,-84.36056738879824,14.113545904423063,21.28048060116157,81.52114921474848,54.21341809428191,49.23705664661074,6,-0.82501220703125,60.52001953125,68.48248291015625,-59.53997802734375,207.1400146484375,4,0.13117650482793985,1.1073326120927995,1374.530029296875,1.7886665730301212,1386.8499755859375,1.2225070634565665,1393.1300048828125,0.13117650482793985
7608,2021-06-14,1385.989990234375,1399.06005859375,1374.530029296875,1394.77001953125,175000.0,-0.006180936037837537,1.826022754440491,-0.5560486115406024,26.082583511179266,15.683241354712324,7.741189237178332,48.865084649379014,70.67778034592357,-69.97698705080347,19.58168071425922,24.530029296875,-61.31713085613774,-36.664007568359466,-125.39618395994626,52.068168823227325,-81.03009576415275,7.702080627433816,24.1488151165222,51.58025507954276,20.730725981313256,44.366088195793374,6,7.79498291015625,69.1400146484375,78.23248291015625,-50.91998291015625,205.260009765625,0,0.12364446808754259,1.1721526242528453,1394.6099853515625,1.1073326120927995,1374.530029296875,1.7886665730301212,1386.8499755859375,0.12364446808754259
7609,2021-06-15,1403.0400390625,1404.219970703125,1377.030029296875,1390.1400146484375,191500.0,0.012301711374727686,2.5635834219936164,-1.4692461696743875,42.680468942838665,17.449614719395598,-11.771055401205103,22.837883570818576,54.31948536451455,-85.40961695322585,18.34358778643598,27.18994140625,-58.73271848311015,-13.171459960937455,-85.74915704970226,59.40623712782735,-49.460308505319745,23.117388583444836,2.037304958789491,96.43309187389987,60.373247567886466,36.28884854438239,6,-16.9500732421875,52.0899658203125,65.44992065429688,-67.97003173828125,190.8599853515625,1,0.1261046917512405,1.826022754440491,1385.989990234375,1.1721526242528453,1394.6099853515625,1.1073326120927995,1374.530029296875,0.1261046917512405
7610,2021-06-16,1390.469970703125,1402.5999755859375,1383.969970703125,1398.260009765625,156600.0,-0.00895916581808609,1.2622996990853974,-0.6038778542161493,41.97549564442804,21.15655041387533,-1.5948068336460892,27.326437738536924,66.93466608834592,-70.97143603314726,17.701570808780826,19.070068359375,-55.0152068527002,-19.721527099609375,-77.7565748560794,38.313520656860646,-48.7390509778445,9.29599677862575,-22.510009765625,58.43404393503844,19.647257413232644,29.017523878235057,6,-4.3800048828125,64.1400146484375,95.7275390625,-46.73992919921875,241.6600341796875,2,0.1485900376885414,2.5635834219936164,1403.0400390625,1.826022754440491,1385.989990234375,1.1721526242528453,1394.6099853515625,0.1485900376885414
7611,2021-06-17,1390.9000244140625,1397.469970703125,1374.1300048828125,1397.469970703125,171300.0,0.00030928658654882923,6.105070511510377,0.843377836279303,41.596384538571286,24.8146565387317,-2.490555191239082,22.047408322081992,66.83225206911311,-69.01501340407526,19.075324733868005,23.3399658203125,-53.38936087641855,-15.495477294921784,-67.5592139202638,36.56825933042023,-41.527345607592906,10.536391017749338,-22.24726318359376,55.732929812533214,14.301635906033582,26.03186831267103,6,-3.22003173828125,63.7099609375,95.2974853515625,-47.16998291015625,231.260009765625,3,0.1541448131790648,1.2622996990853974,1390.469970703125,2.5635834219936164,1403.0400390625,1.826022754440491,1385.989990234375,0.1541448131790648
7612,2021-06-18,1386.280029296875,1398.22998046875,1376.77001953125,1376.77001953125,329600.0,-0.003321586768347151,-3.5131312094062075,-1.447501904461084,41.59638453857128,28.747649031092486,2.2167744606044835,21.011594440470162,71.93025327150008,-61.987388118285935,20.50822970898065,21.4599609375,-51.02456124779542,-15.840972900390625,-58.49227118993258,26.81032538915133,-37.1666220451616,5.484676244380353,-16.94832377929697,40.37899041367643,-3.4493933968517467,21.325649144770967,6,1.39996337890625,68.3299560546875,100.51248168945312,-42.54998779296875,238.669921875,4,0.14303741870447384,6.105070511510377,1390.9000244140625,1.2622996990853974,1390.469970703125,2.5635834219936164,1403.0400390625,0.14303741870447384
7613,2021-06-21,1415.5999755859375,1419.5899658203125,1399.6099853515625,1400.0,160200.0,0.021150089209561518,-1.4395573275701457,1.640374297229995,51.627046979978026,33.13385116596088,-24.866171481464562,-12.464796717376885,42.75059002675471,-87.78920973332492,21.899466475077116,33.3099365234375,-43.74628475618647,15.71197509765625,-17.825735044192925,49.249685239505425,-1.0568799732682237,32.480830168580724,-45.602904666992345,91.22306717363752,44.15497681392121,16.768855070924538,6,-20.2349853515625,38.5150146484375,71.19253540039062,-71.86993408203125,193.0,0,0.13149903053439393,-3.5131312094062075,1386.280029296875,6.105070511510377,1390.9000244140625,1.2622996990853974,1390.469970703125,0.13149903053439393
7614,2021-06-22,1434.5,1440.06005859375,1411.4000244140625,1418.5999755859375,169100.0,0.013351246637482772,1.1213829743978965,1.0192339293399586,59.3988102976256,37.95058034693269,-41.661925089218585,-34.21372509069806,23.7075498313593,-103.17606112693693,22.714216606151883,28.6600341796875,-35.31362961688592,35.307000732421784,5.650692205738096,64.96330925910547,20.478846469079826,50.13515499576374,-62.519213285000205,91.5667312844497,42.18429862441016,14.828154263341895,6,-28.89996337890625,19.614990234375,52.69500732421875,-90.76995849609375,191.4100341796875,1,0.10927152317880795,-1.4395573275701457,1415.5999755859375,-3.5131312094062075,1386.280029296875,6.105070511510377,1390.9000244140625,0.10927152317880795
7615,2021-06-23,1443.030029296875,1449.949951171875,1418.260009765625,1436.5400390625,174300.0,0.005946343183600655,2.1175799498024523,0.4081748596961298,66.42328857027464,44.09233626209694,-46.24824999617272,-43.18833613779498,15.719981970109984,-107.65625766651146,22.73831522053037,31.68994140625,-25.540888024205287,42.713531494140625,8.324126710068185,77.10293627821306,25.51882910210452,59.90823388617673,-66.96448626915026,90.8732171233439,34.88111413894357,17.194702392036174,6,-30.99005126953125,10.4249267578125,47.757476806640625,-99.29998779296875,180.5399169921875,2,0.10455083543250998,1.1213829743978965,1434.5,-1.4395573275701457,1415.5999755859375,-3.5131312094062075,1386.280029296875,0.10455083543250998
7616,2021-06-24,1454.550048828125,1459.550048828125,1441.8399658203125,1447.199951171875,178900.0,0.007983215385242604,1.041496636929052,1.1325283075649852,70.87675956663836,49.13969139890057,-50.53838922631667,-53.966542408758414,4.404548459200896,-115.67235517481322,22.349175137902034,17.7100830078125,-17.421848350519895,52.006048583984466,10.039218283068294,93.97287888490064,31.02263343352638,72.98946373444255,-72.57375314886826,93.95989583179725,33.89107925706435,20.983415150458075,6,-37.71002197265625,-19.330078125,41.3349609375,-99.4000244140625,179.4599609375,3,0.12208583417102559,2.1175799498024523,1443.030029296875,1.1213829743978965,1434.5,-1.4395573275701457,1415.5999755859375,0.12208583417102559
7617,2021-06-25,1479.27001953125,1486.2099609375,1454.56005859375,1454.8699951171875,439100.0,0.01699492617874565,-1.5299785815000757,3.3196871055603534,75.79043893791412,54.66278644631556,-69.27101191260317,-77.28965757807327,-20.35290511671269,-137.25739921335867,22.494289988894817,31.659912109375,-10.039164241911976,73.32351684570312,19.138959653361326,127.50807403804492,46.231238249532225,100.41579544187402,-89.5363485371065,91.98620858805768,27.233117821734183,27.09227859617089,6,-49.10003662109375,-50.97003173828125,12.55999755859375,-101.2249755859375,180.8399658203125,4,0.09659495072692437,1.041496636929052,1454.550048828125,2.1175799498024523,1443.030029296875,1.1213829743978965,1434.5,0.09659495072692437
7618,2021-06-28,1496.1600341796875,1498.43994140625,1472.31005859375,1479.2099609375,181800.0,0.011417803663586357,1.4295694317543373,0.694674437801736,76.8517010300095,58.459590011556756,-76.9858363970286,-91.83443353742268,-38.000469753968446,-150.89729454814142,22.762501654714505,26.1298828125,0.4635993963765941,85.73552856445303,18.172156886776747,153.29890024212932,51.95384272561478,119.51721440329129,-94.84920839234132,97.38061879497525,29.336862591895382,33.78168583883818,6,-59.87506103515625,-62.9600830078125,0.069976806640625,-118.114990234375,148.739990234375,0,0.08608030828921343,-1.5299785815000757,1479.27001953125,1.041496636929052,1454.550048828125,2.1175799498024523,1443.030029296875,0.08608030828921343
7619,2021-06-29,1491.699951171875,1503.300048828125,1486.969970703125,1500.0,151000.0,-0.0029810200151869637,1.1919352460225132,-0.48967628101256705,77.5877209041791,62.41650392930687,-65.5165310668242,-85.38441104297726,-34.63811781740719,-143.5918249278584,22.902325625422908,16.330078125,8.149336544883909,77.23294677734384,0.5085256843144634,153.95736787037322,38.87073623082915,115.59515732385853,-76.79104919788233,86.35925173114687,16.196858039528763,38.362210546514746,6,-52.98492431640625,-56.0699462890625,2.80255126953125,-113.6549072265625,147.9100341796875,1,0.07836698279853538,1.4295694317543373,1496.1600341796875,-1.5299785815000757,1479.27001953125,1.041496636929052,1454.550048828125,0.07836698279853538
7620,2021-06-30,1492.219970703125,1504.3699951171875,1488.0400390625,1496.0,154900.0,0.00034860866680430647,-1.690296631473102,0.45542253728270143,83.01626917213105,67.01871333303573,-55.971463132438885,-83.27885856915827,-36.5887105438585,-141.23518634122593,23.217275977698673,16.3299560546875,16.999545292259427,73.37546997070308,-10.639339017467591,157.39027895887375,31.368065476617858,115.3828744647883,-63.168485232471085,80.5692967831862,3.960691779328158,42.0074044940853,6,-51.64996337890625,-56.05499267578125,-0.344970703125,-97.7899169921875,137.6300048828125,2,0.08959139141769334,1.1919352460225132,1491.699951171875,1.4295694317543373,1496.1600341796875,-1.5299785815000757,1479.27001953125,0.08959139141769334
7621,2021-07-01,1525.72998046875,1528.780029296875,1494.969970703125,1497.6500244140625,182700.0,0.022456481231674763,-1.0221288525631431,-7.4285022282503395,84.20635623257652,71.75315463236964,-76.37631421931587,-112.01529308231238,-70.29188431589841,-171.7166443905353,23.492394511499743,36.56005859375,23.32830282136547,100.20897827148428,4.676257026497524,195.74169951647104,52.44261764899079,147.97533889397778,-83.12116326172008,95.89052811631387,19.081141012103814,47.766360622493394,7,-61.53497314453125,-77.3599853515625,-49.2249755859375,-121.4349365234375,91.010009765625,3,0.06412665876189516,-1.690296631473102,1492.219970703125,1.1919352460225132,1491.699951171875,1.4295694317543373,1496.1600341796875,0.06412665876189516
7622,2021-07-02,1549.449951171875,1551.489990234375,1525.81005859375,1525.81005859375,144500.0,0.015546637351805614,-1.1725929215421,0.8418778338571757,89.52886443339749,75.96446768274959,-83.27367405189307,-129.6022188598031,-93.67482475998031,-192.22932706802203,23.455191071721202,25.760009765625,32.113321538553464,115.81694946289053,7.309916729159568,224.3239821966215,61.56343309602494,170.07046582975613,-89.60689154687611,97.42354025795431,16.70311817822069,54.25351636686549,7,-68.00494384765625,-89.7249755859375,-84.3824462890625,-141.0599365234375,83.3699951171875,4,0.05457424328536442,-1.0221288525631431,1525.72998046875,-1.690296631473102,1492.219970703125,1.1919352460225132,1491.699951171875,0.05457424328536442
7623,2021-07-06,1542.25,1554.9000244140625,1535.8199462890625,1546.8499755859375,193000.0,-0.004646778791679962,-1.1855655687848259,-0.19458529985851347,85.3485984645599,78.84777747907562,-62.82594486404764,-115.93388174316237,-85.97212876057847,-181.64537849050885,23.442330363587274,19.080078125,41.73964513260057,100.73699951171875,-15.413419626176392,216.8874186496139,42.66178994277129,158.8122090806662,-64.07755425312598,81.37786778751553,2.5357308400913325,58.075209568947564,7,-55.66998291015625,-80.82000732421875,-77.1824951171875,-131.39495849609375,94.93994140625,1,0.07642080424805475,-1.1725929215421,1549.449951171875,-1.0221288525631431,1525.72998046875,-1.690296631473102,1492.219970703125,0.07642080424805475
7624,2021-07-07,1549.2900390625,1552.5999755859375,1535.2099609375,1536.3599853515625,156000.0,0.004564784608526606,-1.283637238007454,-2.810896160072181,91.4933543225925,81.63334034044428,-57.9664359082999,-116.65596439233491,-91.53167686918005,-184.23217264567165,23.643489593604322,17.3900146484375,53.00448017792405,99.96903686523433,-23.265909758458747,223.2039834889274,38.351563553387905,161.58651017708075,-55.77207758218833,91.60935300529289,9.764967563710684,61.61747331184652,7,-50.9200439453125,-87.86004638671875,-84.55255126953125,-135.530029296875,81.2099609375,2,0.06171212809798843,-1.1855655687848259,1542.25,-1.1725929215421,1549.449951171875,-1.0221288525631431,1525.72998046875,0.06171212809798843
7625,2021-07-08,1537.47998046875,1546.550048828125,1524.449951171875,1534.0799560546875,132100.0,-0.007622884221792581,1.0519900032302487,0.26295516554478254,86.14614833977619,83.32993909301516,-35.03389017781433,-98.00736412162178,-78.73179146007124,-167.93213737477754,23.651679668392916,24.840087890625,61.304239838181275,80.62747802734384,-44.921802458414504,206.1767585131022,17.852837784464555,143.40211827022313,-31.68560640168812,70.93270760387578,-13.627410845082679,62.7746402428792,7,-32.74993896484375,-76.04998779296875,-81.8599853515625,-122.9349365234375,75.1300048828125,3,0.06642688436936584,-1.283637238007454,1549.2900390625,-1.1855655687848259,1542.25,-1.1725929215421,1549.449951171875,0.06642688436936584
7626,2021-07-09,1564.530029296875,1566.1600341796875,1545.300048828125,1556.1400146484375,177500.0,0.017593756778464087,2.5811058604105326,2.4676336480809966,89.5776573404208,84.86185224884923,-50.11252926490738,-116.04282743485464,-104.59300184594804,-190.71517429040318,23.551657773028534,28.6800537109375,68.1746547242758,98.17752685546884,-29.872557013809228,226.2276107247469,34.15248492082992,162.20256879010776,-48.91452516041295,96.09206032386176,5.69781363482879,64.025041934639,7,-45.29498291015625,-97.47003173828125,-112.37002563476562,-146.85498046875,68.5399169921875,4,0.041750522563263504,1.0519900032302487,1537.47998046875,-1.283637238007454,1549.2900390625,-1.1855655687848259,1542.25,0.041750522563263504
7627,2021-07-12,1577.550048828125,1585.31005859375,1556.5999755859375,1563.260009765625,163200.0,0.008322000401041363,-1.0796791963993597,1.7032197989262488,88.76439097280375,86.18548446471526,-53.33409191910164,-120.85080047176871,-116.73065593746264,-199.66290644526953,23.74722164250564,28.7100830078125,74.26777162398344,102.05054321289072,-30.479069067148203,234.58015549292963,35.78573707287114,168.3153493529103,-53.10009765625,87.24943136916677,-2.9143968670193914,66.26480614001947,7,-41.4100341796875,-100.9150390625,-125.75753784179688,-145.0250244140625,38.919921875,0,0.024842280874297407,2.5811058604105326,1564.530029296875,1.0519900032302487,1537.47998046875,-1.283637238007454,1549.2900390625,0.024842280874297407
7628,2021-07-13,1557.3599853515625,1579.449951171875,1552.43994140625,1573.0400390625,156300.0,-0.012798366360268987,-1.1167601800431453,-1.097271577940272,79.22728405264965,86.36765814787866,-26.317428929957032,-91.87429401521513,-95.52518689599378,-175.76913641683495,24.04857369715856,27.010009765625,78.7639773511637,73.2919799804688,-57.011525777059205,203.5954857379968,8.140227101704795,138.4437328592328,-20.73801269531259,54.07488677527148,-34.42801731384732,65.151752878764,7,-20.6849365234375,-79.13494873046875,-119.76498413085938,-124.8349609375,56.4400634765625,1,0.04845376897266651,-1.0796791963993597,1577.550048828125,2.5811058604105326,1564.530029296875,1.0519900032302487,1537.47998046875,0.04845376897266651
7629,2021-07-14,1579.969970703125,1582.4100341796875,1554.97998046875,1558.3399658203125,122700.0,0.014518149666249647,1.0694015315120342,-1.379459871857751,80.53147827601597,86.09157027053253,-39.21324262977532,-105.98331985310597,-117.21360601112019,-194.4175602118221,24.654108984036,27.4300537109375,80.88378393777316,87.05546875000005,-44.106715109491006,218.2176526094911,21.47437682025452,152.63656067974557,-33.61038085937503,91.22563512152854,2.897700866979676,65.58109192974548,7,-39.8299560546875,-101.74493408203125,-146.66497802734375,-144.2149658203125,52.6700439453125,2,0.03621585964552265,-1.1167601800431453,1557.3599853515625,-1.0796791963993597,1577.550048828125,2.5811058604105326,1564.530029296875,0.03621585964552265
7630,2021-07-15,1597.0799560546875,1599.81005859375,1573.1300048828125,1574.1500244140625,165000.0,0.010829310473507325,-1.1369711665379314,1.0600983108813553,81.0049534423158,85.73585884939244,-44.57179975353483,-112.59369950039854,-133.22192468653384,-207.15259455833325,25.422965167407945,26.6800537109375,82.12702212006911,93.83495483398428,-35.89179304547656,223.56170271344513,28.971580894253748,158.69832877371482,-44.6400146484375,94.99155742073604,7.071332302663919,64.86337393973042,7,-34.949951171875,-111.60491943359375,-171.14495849609375,-154.27490234375,43.6800537109375,3,0.020925717474954197,1.0694015315120342,1579.969970703125,-1.1167601800431453,1557.3599853515625,-1.0796791963993597,1577.550048828125,0.020925717474954197
7631,2021-07-16,1605.300048828125,1612.3299560546875,1593.489990234375,1600.0,141900.0,0.005146951310906145,-1.0567571529471342,0.23114106536344375,79.53593329999553,84.62553316790333,-45.05602024130599,-109.54430903176171,-140.06447470084913,-210.85123282608856,25.996439431257024,18.8399658203125,84.31518216150198,91.33504638671866,-34.68363117890158,217.3537239523389,28.32570760390854,154.34438516952878,-50.320068359375,88.2619711018122,0.8207023626177232,63.00933878281008,7,-36.91009521484375,-113.5650634765625,-179.36505126953125,-150.1700439453125,17.679931640625,4,0.004553626301060598,-1.1369711665379314,1597.0799560546875,1.0694015315120342,1579.969970703125,-1.1167601800431453,1557.3599853515625,0.004553626301060598
7632,2021-07-19,1584.5699462890625,1612.0,1571.47998046875,1606.0400390625,181800.0,-0.012913537599525737,1.427074079354808,-4.050923580081994,70.35308651412076,82.9593651734101,-21.03198462419732,-77.15280588959058,-118.70897554215071,-185.74888490336457,26.237041326422016,40.52001953125,85.74219964447911,60.69044799804692,-53.69488403259811,175.07578002869195,3.497781982724291,117.88311401336955,-18.11997070312509,53.64835034925268,-31.19164300579392,57.19266601532257,7,-16.17999267578125,-91.3399658203125,-159.39495849609375,-129.43994140625,15.4100341796875,0,0.030607673781509748,-1.0567571529471342,1605.300048828125,-1.1369711665379314,1597.0799560546875,1.0694015315120342,1579.969970703125,0.030607673781509748
7633,2021-07-20,1601.75,1611.550048828125,1587.760009765625,1587.760009765625,167700.0,0.010842092361509126,-2.4010086731933757,-0.651603622862926,73.93324717828044,81.00824215737543,-32.27884205527039,-83.97748663624498,-135.64266964991407,-197.9447257479478,27.62658564197521,26.9801025390625,84.66637628043827,68.5630004882812,-38.80335540304213,175.92935637960454,14.879822542619422,122.24617843394299,-30.27001953125,81.55194322823434,-2.9679867917727734,53.683177945661726,7,-33.36004638671875,-108.52001953125,-177.29251098632812,-146.6199951171875,11.6600341796875,1,0.009189930203293173,1.427074079354808,1584.5699462890625,-1.0567571529471342,1605.300048828125,-1.1369711665379314,1597.0799560546875,0.009189930203293173
7634,2021-07-21,1591.25,1608.97998046875,1579.3800048828125,1602.9599609375,142100.0,-0.006555330107694712,1.4926295230263158,-0.8370242395686089,70.64068366186949,79.28541274871912,-16.987281448013164,-64.43570542412999,-125.41363795953589,-182.46059206854852,29.862946118737632,29.5999755859375,79.69640525492878,50.22550048828134,-49.415379222853744,149.86638019941643,0.4050606327139121,100.04594034384877,21.0799560546875,48.39664956386358,-35.110150267011996,49.82043985556753,7,-12.43499755859375,-98.02001953125,-166.79251098632812,-136.1199951171875,-2.3499755859375,2,0.01417127970345633,-2.4010086731933757,1601.75,1.427074079354808,1584.5699462890625,-1.0567571529471342,1605.300048828125,0.01417127970345633
7635,2021-07-22,1593.9000244140625,1600.0,1580.9100341796875,1591.8399658203125,148000.0,0.0016653727661037898,1.6774127274906265,-0.17592360937369694,66.30625148550817,76.69970098706216,-12.06080360380588,-58.18665855074073,-127.51991757466021,-180.21168156162457,32.105353991045504,19.0899658203125,76.88682977514804,45.332025146484284,-45.52849895538998,136.19254924835855,-0.09823690445296052,90.76228719742153,17.770932617187555,54.88386130891726,-25.938804892505757,45.43026205093717,7,-11.51507568359375,-100.6700439453125,-173.2900390625,-138.77001953125,-45.4100341796875,3,0.0243051569364372,1.4926295230263158,1591.25,-2.4010086731933757,1601.75,1.427074079354808,1584.5699462890625,0.0243051569364372
7636,2021-07-23,1632.1300048828125,1632.81005859375,1591.4300537109375,1598.0,118800.0,0.023985180929276817,1.3319173818081758,16.567492296752786,68.49331301198148,74.44735899141526,-44.35803133200125,-86.88532001623344,-164.77488513227263,-213.4400978971405,34.38039791116403,41.3800048828125,73.41521375601587,74.68300781249991,-12.10865711389647,161.4746727388963,31.287175349301606,118.07884027569821,-52.75,98.89115792490685,19.33525523073466,43.39583246319821,7,-39.5050048828125,-128.65997314453125,-211.780029296875,-177.0,-76.4200439453125,4,0.005287571980782335,1.6774127274906265,1593.9000244140625,1.4926295230263158,1591.25,-2.4010086731933757,1601.75,0.005287571980782335
7637,2021-07-26,1622.1600341796875,1633.800048828125,1614.969970703125,1629.8800048828125,149000.0,-0.006108564068608491,1.4203094109894248,-0.22619307350327084,67.65496093444484,73.16154531161472,-30.614064334967452,-69.20994068215214,-155.14682340320542,-198.47160947252428,35.8696822023296,18.830078125,71.60223314948234,57.568536376953034,-25.575000598531233,140.7120733524373,15.996767889211014,99.14030486469505,-41.711428222656195,78.61079520601872,-0.6851200682496597,41.5717684877421,7,-27.77001953125,-116.875,-201.01504516601562,-167.030029296875,-73.010009765625,0,0.0005054657196490453,1.3319173818081758,1632.1300048828125,1.6774127274906265,1593.9000244140625,1.4926295230263158,1591.25,0.0005054657196490453
7638,2021-07-27,1624.949951171875,1628.2099609375,1600.8499755859375,1615.02001953125,130800.0,0.0017198777761766593,2.326451861856068,-1.286265456500427,67.03589321858175,71.66203586078869,-25.488460870567224,-65.19932889228267,-158.05404762870603,-196.0156100126569,36.8140915785499,27.3599853515625,66.05550246428652,53.918957519531205,-26.82359933130465,134.66151437036706,13.547679094113164,94.29023594494925,-42.367287499999975,83.7374301550664,5.751266054177833,40.37127842541795,7,-22.3099365234375,-108.24493408203125,-203.80496215820312,-169.8199462890625,-84.8599853515625,1,-0.015366609097786199,1.4203094109894248,1622.1600341796875,1.3319173818081758,1632.1300048828125,1.6774127274906265,1593.9000244140625,-0.015366609097786199
7639,2021-07-28,1608.5999755859375,1631.2099609375,1606.969970703125,1629.47998046875,110300.0,-0.010061833334710557,-1.0082829764102046,-2.102734000442554,65.69283454424883,69.96068931655904,-5.1967244379764,-41.78478152760454,-142.15273337078247,-175.28879361603595,37.69453728442589,24.239990234375,60.11934690300768,31.72398071289058,-41.40416295062096,104.85212437640212,-4.840091118865075,68.28805254464623,-23.968616507812385,52.353816859961924,-25.42885975283069,36.564071831755726,7,-5.9599609375,-85.99993896484375,-183.8599853515625,-153.469970703125,-87.949951171875,2,0.0029902142650461982,2.326451861856068,1624.949951171875,1.4203094109894248,1622.1600341796875,1.3319173818081758,1632.1300048828125,0.0029902142650461982
7640,2021-07-29,1625.9100341796875,1633.510009765625,1594.050048828125,1615.6800537109375,142300.0,0.010760946696797502,2.103426426397596,-0.489941478757549,64.15197360681198,68.25136046176087,-20.101001139870505,-51.19012266214668,-159.0419175928355,-188.40999418892716,38.36238796954129,39.4599609375,58.63071915150067,42.349536132812545,-22.125246466419185,106.82431873204428,10.11214483319668,74.58692743242841,-39.31192751156232,81.37829700802374,5.667430781930179,32.23739129961591,7,-23.27001953125,-99.8800048828125,-196.05252075195312,-170.780029296875,-88.6600341796875,3,-0.02276264306610143,-1.0082829764102046,1608.5999755859375,2.326451861856068,1624.949951171875,1.4203094109894248,1622.1600341796875,-0.02276264306610143
7641,2021-07-30,1623.5699462890625,1631.0,1614.010009765625,1623.8699951171875,132200.0,-0.0014392480773425254,1.3337804755357323,-0.029330342227101333,61.16011033558335,67.22991866414559,-16.64744532315399,-43.36776993271474,-154.87938783990694,-181.55482142916685,38.38357219476119,16.989990234375,54.69288135232182,35.11744995117192,-25.620975930014765,95.8558758323586,4.748237010578578,65.48666289176526,-35.08376193453728,74.26389298349056,0.012058076925384853,30.369212940593336,7,-16.97991943359375,-85.74993896484375,-190.82247924804688,-168.43994140625,-97.3499755859375,4,-0.046243745904693045,2.103426426397596,1625.9100341796875,-1.0082829764102046,1608.5999755859375,2.326451861856068,1624.949951171875,-0.046243745904693045
7642,2021-08-02,1634.010009765625,1638.31005859375,1609.550048828125,1633.43994140625,150300.0,0.0064303133353909026,5.272516706157983,-1.8999186330349878,69.51074382425084,66.73852940258674,-21.609374271082743,-49.69592521389518,-163.49770027174554,-187.90831285305376,37.94656026295811,28.760009765625,49.36621006421069,41.32951049804683,-19.74897416728595,102.40799516337961,10.79026816538044,71.86875283071322,-43.71127083215583,90.28457325044542,12.923624962565356,30.53924233266638,8,-25.16497802734375,-87.574951171875,-207.98001098632812,-178.8800048828125,-77.6600341796875,0,-0.04791895298080584,1.3337804755357323,1623.5699462890625,2.103426426397596,1625.9100341796875,-1.0082829764102046,1608.5999755859375,-0.04791895298080584
7643,2021-08-03,1660.1099853515625,1666.6300048828125,1628.4200439453125,1628.4200439453125,137800.0,0.015972959424943367,-1.4114882667447344,55.58972162740899,70.04299198838405,66.67211921664392,-43.09198860888114,-70.10786280678326,-187.06402146950722,-209.8231446644795,37.67779869085063,38.2099609375,45.02132926821696,61.536486816406295,-1.757667985859598,124.83064161867219,29.88940941527335,93.18356421753924,-66.93056723847644,91.0167766892318,14.773062614351645,31.6470774011329,8,-36.3399658203125,-90.63995361328125,-230.875,-204.97998046875,-108.219970703125,1,-0.06683892146700265,5.272516706157983,1634.010009765625,1.3337804755357323,1623.5699462890625,2.103426426397596,1625.9100341796875,-0.06683892146700265
7644,2021-08-04,1644.9000244140625,1663.75,1634.3900146484375,1661.8900146484375,139100.0,-0.009162020029822915,1.8353491771584853,-0.5361319548235004,62.074539108435424,66.20192895252472,-21.75971876719632,-49.92759303586445,-169.06256748190253,-190.85066121973114,37.42772025136378,29.3599853515625,44.3037502270472,41.546026611328216,-20.505627270701552,103.59768049335798,10.520199670313332,72.5718535523431,-45.84455935939832,70.0606315435395,-3.654152904766704,31.025826941014937,8,-15.8699951171875,-68.10003662109375,-210.15756225585938,-189.77001953125,-94.3399658203125,2,-0.06371819383435473,-1.4114882667447344,1660.1099853515625,5.272516706157983,1634.010009765625,1.3337804755357323,1623.5699462890625,-0.06371819383435473
7645,2021-08-05,1639.6099853515625,1658.030029296875,1625.72998046875,1654.1700439453125,109100.0,-0.0032160246726146147,1.8994619708741056,0.8569786322944059,58.79335168338465,65.12415547156952,-10.397226611628412,-38.57150399168631,-160.08744892430946,-181.94554366040666,37.583992690675736,32.300048828125,40.97420387460443,31.149487304687455,-24.56221493131534,86.86118954069025,3.2936361866861716,59.00533842268874,-35.14855711064638,52.66285856043319,-18.418184780726364,27.855851118001365,8,-9.26995849609375,-62.27496337890625,-202.43746948242188,-184.47998046875,-86.510009765625,3,-0.07255381584663423,1.8353491771584853,1644.9000244140625,-1.4114882667447344,1660.1099853515625,5.272516706157983,1634.010009765625,-0.07255381584663423
7646,2021-08-06,1629.8499755859375,1646.6800537109375,1626.1700439453125,1637.72998046875,112500.0,-0.00595264108710114,-1.6916256157635468,0.5412069485898253,62.29632861105661,64.52875188008194,-1.1115416285767878,-24.94597006634035,-146.33935913773394,-168.6508646776672,37.26356728801996,20.510009765625,38.97241144683176,18.123480224609466,-34.3065418786332,70.55350232785213,-8.091530827011866,44.3384912762308,-20.41506121366956,35.564019597988874,-36.16387938318215,26.215011051621342,8,0.49005126953125,-49.04998779296875,-191.48248291015625,-174.719970703125,-66.0799560546875,4,-0.05681503020095302,1.8994619708741056,1639.6099853515625,1.8353491771584853,1644.9000244140625,-1.4114882667447344,1660.1099853515625,-0.05681503020095302
7647,2021-08-09,1616.739990234375,1636.5999755859375,1612.1300048828125,1632.1500244140625,109000.0,-0.008043676134577571,1.0131661536452972,1.9555868820968816,54.16272873346576,63.09840027062461,12.458949019658348,-9.222264389690736,-129.35073668891118,-151.91786321996028,36.24535144699716,24.469970703125,38.537110199654535,3.0539978027343295,-46.867250372724584,52.97524597819324,-21.906626284995127,28.014621890463786,49.8900146484375,8.458688718463304,-59.46428256783335,24.96062408772946,8,13.60003662109375,-21.20001220703125,-160.45748901367188,-161.6099853515625,-20.02001953125,0,-0.055989225279277965,-1.6916256157635468,1629.8499755859375,1.8994619708741056,1639.6099853515625,1.8353491771584853,1644.9000244140625,-0.055989225279277965
7648,2021-08-10,1632.8199462890625,1643.97998046875,1613.7900390625,1618.8299560546875,163000.0,0.009945913475150947,-1.5085302769043514,-0.9078493967791254,61.19699003275506,62.59886199156975,-2.6677954098097416,-20.405277799434543,-141.13629701925538,-164.44634242715802,35.47760477529571,30.18994140625,34.738268301453445,15.360955810546784,-27.549970717316228,58.271882338409796,-6.094507453384722,36.81641907447829,32.72005859375008,40.08125409403813,-29.059521930347188,21.455463263931513,8,-2.47991943359375,-37.27996826171875,-162.23495483398438,-173.094970703125,-25.39990234375,1,-0.046833069914977266,1.0131661536452972,1616.739990234375,-1.6916256157635468,1629.8499755859375,1.8994619708741056,1639.6099853515625,-0.046833069914977266
7649,2021-08-11,1637.18994140625,1650.0400390625,1633.3699951171875,1634.06005859375,104000.0,0.0026763484406957527,-6.392464678178964,0.22372301624696786,61.55322194646628,62.3101118070869,-2.856172455250544,-21.364045538382015,-141.2095867146909,-165.54157916159102,34.66903715451022,17.2200927734375,31.857148357576534,16.86995239257817,-23.042000023651553,56.781904808807894,-3.0860238155366915,36.82592860069303,27.28186347656265,54.59678255804985,-15.672103174846825,19.955976208114894,8,0.90008544921875,-41.64996337890625,-163.1849365234375,-175.75994873046875,-44.3099365234375,2,-0.05210142366532311,-1.5085302769043514,1632.8199462890625,1.0131661536452972,1616.739990234375,-1.6916256157635468,1629.8499755859375,-0.05210142366532311
7650,2021-08-12,1630.5,1639.22998046875,1619.02001953125,1636.22998046875,130200.0,-0.004086234124126009,2.4458643799691964,-1.8307332293291732,49.476925246495014,61.011980130521515,5.088428676712965,-12.692747147493264,-130.01286068372383,-155.84535370586673,33.17881481195365,20.2099609375,28.80352235948976,8.509008789062591,-30.08269271006634,47.10071028819152,-10.78684196050176,27.804859538626943,32.924968882812664,48.456814969136296,-17.440071834528233,19.29585074956443,8,7.59002685546875,-34.96002197265625,-150.60000610351562,-169.07000732421875,-45.3399658203125,3,-0.0490278696143821,-6.392464678178964,1637.18994140625,-1.5085302769043514,1632.8199462890625,1.0131661536452972,1616.739990234375,-0.0490278696143821
7651,2021-08-13,1612.6099853515625,1634.6400146484375,1609.0400390625,1630.1099853515625,118800.0,-0.010972103433571023,-1.0779291553133514,3.054111631870473,47.083598006674244,58.520075039679675,23.758766685384217,6.084968425424904,-107.32901494084285,-134.7407436161825,31.19104985922685,25.5999755859375,26.80187045979983,-9.74650268554683,-47.807426759701684,28.314421388608025,-28.77696472262437,9.283959351530712,49.78908425125019,8.707186070884147,-53.28546335180427,19.030462037077466,8,25.22503662109375,-6.64495849609375,-129.52996826171875,-151.17999267578125,30.4599609375,4,-0.036902915339849685,2.4458643799691964,1630.5,-6.392464678178964,1637.18994140625,-1.5085302769043514,1632.8199462890625,-0.036902915339849685
7652,2021-08-16,1633.0699462890625,1635.6400146484375,1607.1300048828125,1610.0,141000.0,0.01268748248079321,1.021263798318455,-1.3182826450892857,52.23814609270749,56.541758829048945,3.521788062750147,-11.125609127351254,-122.49769292634096,-152.31223802133854,30.229971396344133,28.510009765625,24.599237754484875,8.288458251953216,-25.58546953294308,42.16238603684951,-8.648505640494932,25.225422144401364,27.19476209213758,60.451924362552234,1.1598660748008314,16.936963892448123,8,2.37005615234375,-23.53497314453125,-139.92242431640625,-166.00994873046875,50.6900634765625,0,-0.04243536960268446,-1.0779291553133514,1612.6099853515625,2.4458643799691964,1630.5,-6.392464678178964,1637.18994140625,-0.04243536960268446
7653,2021-08-17,1616.469970703125,1630.0,1599.7099609375,1627.4599609375,133500.0,-0.010164889522129017,2.769746137368397,-0.47637693199075076,52.16625214958634,55.440838055843486,14.841135148190006,6.992185889218945,-100.60770573125228,-133.2250331214998,29.091317021801576,33.3599853515625,23.091298233534417,-9.047515869140625,-41.42083878624658,23.325807047965327,-25.234177327693715,7.139145589412465,40.606655468171766,33.30018627032481,-25.759561034354007,16.18666145855301,8,12.4000244140625,-6.93499755859375,-110.08245849609375,-139.8349609375,71.320068359375,1,-0.012217981377909082,1.021263798318455,1633.0699462890625,-1.0779291553133514,1612.6099853515625,2.4458643799691964,1630.5,-0.012217981377909082
7654,2021-08-18,1613.800048828125,1632.3199462890625,1607.3900146484375,1614.8499755859375,114800.0,-0.0016516990252770647,-2.594800348520986,0.0955348217260913,46.37447054223053,54.06096237349303,14.120517413080279,12.056251606584738,-92.84310533404391,-128.68598398496738,28.35428528121805,24.929931640625,18.718561957005704,-12.844940185546875,-41.5568106465405,15.866930275446748,-27.200875416043573,1.5109950449498228,38.68724412446795,35.653038783251176,-19.73327636777787,14.35593523049681,8,11.074951171875,-2.99505615234375,-106.35000610351562,-137.1650390625,81.0299072265625,2,-0.0039534048145837275,2.769746137368397,1616.469970703125,1.021263798318455,1633.0699462890625,-1.0779291553133514,1612.6099853515625,-0.0039534048145837275
7655,2021-08-19,1632.6400146484375,1641.280029296875,1600.0,1601.5699462890625,106800.0,0.011674287551294515,-1.4133339042562303,-29.592605510987095,52.471276754259925,52.96928994496007,-6.495146790858598,-3.9343155940082397,-106.06197425963364,-145.8244847009164,27.707978447402816,41.280029296875,12.292214758527507,4.0580261230468295,-20.240264629341254,28.356316875434914,-8.091119253147099,16.207171499240758,15.625091742947916,79.21577955142098,25.134339309359127,12.149145376193994,8,-7.7650146484375,-13.58502197265625,-123.45748901367188,-156.0050048828125,58.68994140625,3,-0.024353200588549062,-2.594800348520986,1613.800048828125,2.769746137368397,1616.469970703125,1.021263798318455,1633.0699462890625,-0.024353200588549062
7656,2021-08-20,1640.760009765625,1653.8699951171875,1630.989990234375,1637.4100341796875,154600.0,0.004973536752947982,-1.8264255931960582,0.107820026244863,51.8626886908764,52.713729940227914,-14.421364571733648,-11.989321080233822,-107.95345313183361,-152.0680303576305,26.3818695169848,22.8800048828125,8.865811888536882,11.74652099609375,-13.117000650168393,36.61004264235589,-0.6852398270373214,24.17828181922482,-41.050048828125,75.79398619272041,25.20590344617814,12.431760823131127,8,-13.97003173828125,-21.70501708984375,-116.95748901367188,-156.875,47.8099365234375,4,-0.033886720333877296,-1.4133339042562303,1632.6400146484375,-2.594800348520986,1613.800048828125,2.769746137368397,1616.469970703125,-0.033886720333877296
7657,2021-08-23,1622.97998046875,1656.2900390625,1617.449951171875,1643.5899658203125,120300.0,-0.01083645944016809,-1.452796589590697,-6.152279269759137,39.260699262577596,50.27636429909708,4.846559376841924,6.1717130973165695,-84.67043061046661,-132.15962437917256,24.718078646025706,38.840087890625,6.030093541467977,-6.0745056152343295,-30.893109134673978,18.74409790420532,-18.48380737495404,6.334796144485381,-22.97998046875,41.127584659463565,-4.16698911025334,12.409301759719812,8,5.02001953125,-3.92498779296875,-92.91751098632812,-132.83502197265625,114.02001953125,0,0.012378443395530958,-1.8264255931960582,1640.760009765625,-1.4133339042562303,1632.6400146484375,-2.594800348520986,1613.800048828125,0.012378443395530958
7658,2021-08-24,1599.97998046875,1624.2900390625,1594.7099609375,1615.969970703125,150300.0,-0.014171462542228674,-1.2299318100251226,0.7758370499357369,37.56778031912916,47.611315229392964,25.3658084820122,28.67530745715294,-56.0433488736835,-107.37554489214017,23.47507876826915,29.580078125,2.473935709372199,-27.82600708007817,-55.822733697729745,0.17071953757340452,-41.82437038890407,-13.82764377125227,56.31005859375,8.557994227536554,-32.21569983656853,13.99836330882583,8,25.52001953125,23.0250244140625,-69.17001342773438,-109.83502197265625,98.010009765625,1,0.05236317348941433,-1.452796589590697,1622.97998046875,-1.8264255931960582,1640.760009765625,-1.4133339042562303,1632.6400146484375,0.05236317348941433
7659,2021-08-25,1613.4100341796875,1617.219970703125,1588.739990234375,1597.4200439453125,123300.0,0.008393888595407795,1.4125493764606125,-1.0,43.06144643125003,46.8984842499213,9.172417845215932,16.468433052046066,-64.1239023435669,-118.87804954506828,22.171005427537565,28.47998046875,1.9881287626426456,-14.63645629882808,-42.01430011033972,12.74138751268356,-28.325378204584013,-0.9475343930721465,42.8800048828125,36.5211341417135,-2.6351162400252477,13.688921905755825,8,9.10498046875,9.594970703125,-82.60006713867188,-123.26507568359375,58.8699951171875,2,0.04610111707940989,-1.2299318100251226,1599.97998046875,-1.452796589590697,1622.97998046875,-1.8264255931960582,1640.760009765625,0.04610111707940989
7660,2021-08-26,1588.9000244140625,1607.93994140625,1586.7900390625,1607.93994140625,151100.0,-0.015191432584641618,1.221638083026126,-1.1907397511260402,39.941048768201114,46.10486766786873,30.352831334870416,40.12058409128281,-34.03367281329565,-92.81844127109025,21.477888997429666,26.6199951171875,-2.084043199499547,-37.295965576171966,-69.80422977102671,-4.78770138131722,-53.55009767359934,-21.041833478744593,64.68801269531241,3.0359501461330938,-35.06383041913365,16.25413209742736,8,32.6400146484375,34.8699951171875,-52.877532958984375,-98.75506591796875,53.6099853515625,3,0.06666872050662143,1.4125493764606125,1613.4100341796875,-1.2299318100251226,1599.97998046875,-1.452796589590697,1622.97998046875,0.06666872050662143
7661,2021-08-27,1548.489990234375,1578.5899658203125,1544.31005859375,1578.5899658203125,231300.0,-0.025432710402650716,1.2777365469078876,1.5808879628145536,35.217664434129574,44.213703039137854,67.84563251287409,78.64983296328865,11.588201008962642,-50.94106169596648,21.26209576964402,44.5899658203125,-7.977627971245511,-73.95200195312509,-121.56716030256393,-26.336843603686248,-97.75958112784451,-50.14442277840567,101.0901669921875,3.732749035254104,-36.54187988263668,23.807579174719464,8,51.81005859375,56.98004150390625,-10.682525634765625,-58.34503173828125,102.72998046875,4,0.09224468141295028,1.221638083026126,1588.9000244140625,1.4125493764606125,1613.4100341796875,-1.2299318100251226,1599.97998046875,0.09224468141295028
7662,2021-08-30,1555.7099609375,1562.8800048828125,1544.010009765625,1555.75,166700.0,0.0046625879073536325,1.6391511447253855,0.001330202490885274,32.63209352992317,42.04324097028639,54.197592516310806,68.78994489760544,9.920362520024355,-56.539087573755296,20.81443515255293,18.8699951171875,-10.86022471841784,-62.817028808593705,-118.60236130603698,-7.0316963111504265,-90.70969505731546,-34.92436255987195,85.44858839843755,14.573924890595965,-24.662484626686922,27.89266624872169,8,44.4400634765625,49.61004638671875,-7.662445068359375,-55.324951171875,108.10009765625,0,0.08540151357743997,1.2777365469078876,1548.489990234375,1.221638083026126,1588.9000244140625,1.4125493764606125,1613.4100341796875,0.08540151357743997
7663,2021-08-31,1549.1500244140625,1559.949951171875,1540.4100341796875,1551.02001953125,251000.0,-0.004216683500235741,-1.0196322114626375,46.704268292682926,30.36399505358345,40.2642992493256,56.103876915102546,70.21054527744172,21.12546304585385,-48.71978386703336,19.614904433834766,19.5399169921875,-12.360436317866743,-63.828967285156295,-124.09229807050178,-3.5656364998108074,-93.96063267782893,-33.697301892483665,82.29367096484384,11.378723417780865,-24.844192597587824,30.131665392672733,8,49.20001220703125,54.3699951171875,0.6875,-48.27001953125,134.5799560546875,1,0.12126002816091885,1.6391511447253855,1555.7099609375,1.2777365469078876,1548.489990234375,1.221638083026126,1588.9000244140625,0.12126002816091885
7664,2021-09-01,1540.0899658203125,1553.5799560546875,1530.02001953125,1553.0899658203125,207200.0,-0.005848406191115596,2.3705249554678494,6.95188981003982,30.04633339026897,37.77263887554883,59.90862841846297,74.85368237352395,34.21188269278582,-38.69078017223546,18.45939835302029,23.5599365234375,-17.07989079963272,-67.64852294921866,-134.13164826725688,-1.16539763118044,-100.89008560823777,-34.40696029019955,80.42969021468753,12.923455320215565,-20.85340394202902,33.24156265901906,9,53.0650634765625,58.23504638671875,19.582550048828125,-39.2099609375,141.280029296875,2,0.10252649385320733,-1.0196322114626375,1549.1500244140625,1.6391511447253855,1555.7099609375,1.2777365469078876,1548.489990234375,0.10252649385320733
7665,2021-09-02,1520.6500244140625,1545.5999755859375,1503.300048828125,1538.56005859375,213200.0,-0.012622601171156544,1.6445827498177905,1.3776949368990385,29.84217010222659,35.325914587921076,69.05394864540335,89.5139112860088,57.260315765911855,-18.09322105649744,17.958119161698928,42.2999267578125,-21.51428623701122,-81.14046630859366,-156.3329393170552,-5.9479933001321115,-118.73670281282443,-43.544229804362885,87.19968251041246,23.04422196100685,-13.329431449271897,37.596236504230816,9,59.14501953125,64.31500244140625,41.970001220703125,-19.77001953125,153.429931640625,3,0.09971393972866216,2.3705249554678494,1540.0899658203125,-1.0196322114626375,1549.1500244140625,1.6391511447253855,1555.7099609375,0.09971393972866216
7666,2021-09-03,1537.25,1540.3399658203125,1508.8599853515625,1516.3800048828125,149600.0,0.010916368210583949,1.327546447766852,-1.1652683019922436,28.6344981662768,34.145225577220984,40.484336600811275,69.16711157925874,44.16474281398018,-33.666486097109555,17.42975021999315,31.47998046875,-24.54925976530717,-59.910491943359375,-139.1243470105287,19.30336312380996,-99.51741947694404,-20.303564409774708,53.87176162905894,56.98216887020339,22.677121933491016,39.60692753358465,9,26.5450439453125,47.71502685546875,27.08502197265625,-36.3699951171875,140.0400390625,4,0.06847292877906974,1.6445827498177905,1520.6500244140625,2.3705249554678494,1540.0899658203125,-1.0196322114626375,1549.1500244140625,0.06847292877906974
7667,2021-09-07,1526.219970703125,1545.3800048828125,1522.9599609375,1529.989990234375,131300.0,-0.007175169488941258,-3.3576207649236025,-0.18064304807360484,29.363874275404385,33.233680461251566,40.61684408742576,77.01657769387612,57.84633756647963,-21.92771711082878,17.529311406979488,22.4200439453125,-31.1307840080799,-66.41452026367188,-151.0747981152722,18.245757587928438,-108.74465918947203,-24.08438133787172,50.85031687778451,40.45889035416613,5.777777082657792,42.33013892580016,9,34.0400390625,58.74505615234375,45.98504638671875,-25.3399658203125,156.8599853515625,1,0.08190169333350616,1.327546447766852,1537.25,1.6445827498177905,1520.6500244140625,2.3705249554678494,1540.0899658203125,0.08190169333350616
7668,2021-09-08,1556.3499755859375,1558.06005859375,1521.010009765625,1529.18994140625,152200.0,0.01974158736039322,1.4231397173001001,-7.204215775158659,38.329323507399955,32.70788902526822,4.0756769726835955,43.072229462382666,30.228182004552536,-51.62004994393919,17.15919744488733,37.050048828125,-38.20078537442873,-32.46101684570317,-116.38364409883366,51.461610407427315,-74.42233047226841,9.500296780862072,8.917073794526459,96.87713166025404,59.74462845739762,41.961313626565286,9,-0.72998046875,28.61505126953125,21.290069580078125,-53.2149658203125,161.2000732421875,2,0.06904622012626427,-3.3576207649236025,1526.219970703125,1.327546447766852,1537.25,1.6445827498177905,1520.6500244140625,0.06904622012626427
7669,2021-09-09,1551.8900146484375,1564.699951171875,1547.3199462890625,1557.22998046875,119300.0,-0.002865654259943007,-1.40053616138795,-0.19661115980134386,32.5782092772384,31.889795748494585,-1.2389897021375873,43.01971852785891,37.34373982293482,-46.87899148251154,16.45814710356564,17.3800048828125,-42.0038079672413,-32.65598144531259,-114.87919113494263,49.56722824431745,-73.76758629012761,8.455623399502429,-48.5899658203125,79.13687801697058,45.372570824604786,41.11160484481498,9,-10.94500732421875,31.635009765625,44.730010986328125,-34.59503173828125,184.1400146484375,3,0.08495445203968233,1.4231397173001001,1556.3499755859375,-3.3576207649236025,1526.219970703125,1.327546447766852,1537.25,0.08495445203968233
7670,2021-09-10,1550.56005859375,1567.3699951171875,1548.8499755859375,1557.9200439453125,117300.0,-0.0008569911798734786,-2.4359479566531914,1.3782832323694136,29.95199883659852,31.304721793213357,-6.615144170377334,40.110174601947165,41.35182685927748,-45.42945449131935,16.427121588772113,18.52001953125,-44.108259602167436,-29.988940429687545,-110.5617199085957,50.583839049220614,-70.27533016914163,10.297449309766534,-46.03201171875003,71.26998168215408,41.05320752866844,40.2863897394541,9,-15.22503662109375,30.10498046875,52.354949951171875,-33.26507568359375,207.929931640625,4,0.08436302470094126,-1.40053616138795,1551.8900146484375,1.4231397173001001,1556.3499755859375,-3.3576207649236025,1526.219970703125,0.08436302470094126
7671,2021-09-13,1553.0999755859375,1561.199951171875,1540.97998046875,1548.6300048828125,179500.0,0.001638064245309545,-1.0455185358986392,-0.6073341847312291,33.33967782773824,31.38334227074837,-9.423329422576899,34.66037958877746,40.49447911453899,-47.39918172387843,16.975619521151547,20.219970703125,-48.80637201956961,-24.473522949218705,-104.45423213227855,55.50718623384114,-64.46387754074863,15.516831642311217,-46.05825078125008,69.21910258807048,38.7143142969651,39.99035459152992,9,-17.76495361328125,26.695068359375,50.737548828125,-35.80499267578125,211.1099853515625,0,0.0778958099095377,-2.4359479566531914,1550.56005859375,-1.40053616138795,1551.8900146484375,1.4231397173001001,1556.3499755859375,0.0778958099095377
7672,2021-09-14,1563.77001953125,1565.9599609375,1550.6099853515625,1563.6400146484375,164100.0,0.006870159109549245,5.807254026255245,0.029084057021137144,40.82780773003145,32.54598812368704,-21.04268156361104,19.533872140626272,30.90099964853607,-57.303144600881524,17.556705890327102,15.3499755859375,-50.96696933107228,-10.33848266601558,-86.08862190319451,65.41165657116335,-48.21355228460516,27.536586952573998,-54.31516391406262,92.23473528164917,56.51850343796971,37.8750696185895,9,-28.43499755859375,16.0250244140625,41.79998779296875,-46.47503662109375,205.280029296875,1,0.07259380734596665,-1.0455185358986392,1553.0999755859375,-2.4359479566531914,1550.56005859375,-1.40053616138795,1551.8900146484375,0.07259380734596665
7673,2021-09-15,1596.719970703125,1597.8800048828125,1552.6500244140625,1568.52001953125,155700.0,0.02107084210615051,1.9639548836093113,216.91455399061033,46.15276390393517,34.33559151409439,-52.003990228706016,-15.780646187774437,-0.3351978473729105,-89.16756166925529,18.005252859629667,45.22998046875,-47.66717382755769,23.598968505859375,-50.318736007749294,97.51667301946804,-13.359883750945073,60.55782076266382,-84.94850950593764,97.96127648163046,59.77137491710017,36.95885225680438,9,-46.12994384765625,-16.9249267578125,16.22003173828125,-79.42498779296875,210.96008300781227,2,0.05408586786419001,5.807254026255245,1563.77001953125,-1.0455185358986392,1553.0999755859375,-2.4359479566531914,1550.56005859375,0.05408586786419001
7674,2021-09-16,1607.4200439453125,1616.1700439453125,1591.050048828125,1605.449951171875,135800.0,0.006701283530308411,1.5803672750299376,0.06986156683144744,54.559338475796885,37.081943555602194,-58.27739125766766,-28.441406299966957,-9.388803963150394,-98.27024273979646,18.489049539385828,25.1199951171875,-43.86638665058308,34.6180419921875,-38.61235527646045,107.84843926083545,-1.9971566421363605,71.23324062651136,-90.48207012698754,88.36282402830068,43.83728253883404,36.61519863432396,9,-44.905029296875,-27.625,5.51995849609375,-90.12506103515625,225.46997070312477,3,0.06851351972226571,1.9639548836093113,1596.719970703125,5.807254026255245,1563.77001953125,-1.0455185358986392,1553.0999755859375,0.06851351972226571
7675,2021-09-17,1592.8800048828125,1619.81005859375,1592.5799560546875,1602.6600341796875,263100.0,-0.009045575310117737,-4.246583719453395,-4.964248094677489,62.523288978949175,40.84736475701023,-36.22331300796395,-17.953290248445455,7.043424024077467,-82.39131336968967,18.67142534024603,27.2301025390625,-38.97825321659502,22.06600341796866,-46.32340507114418,90.4554119070815,-12.128700826587874,56.26070766252519,-68.00346545432853,65.83784470156834,15.48505490434222,34.19470424455643,9,-22.469970703125,-13.0849609375,23.93499755859375,-75.58502197265625,228.2099609375,4,0.0898686806132607,1.5803672750299376,1607.4200439453125,1.9639548836093113,1596.719970703125,5.807254026255245,1563.77001953125,0.0898686806132607
7676,2021-09-20,1585.1600341796875,1597.6300048828125,1559.4300537109375,1583.6199951171875,221100.0,-0.004846548816897833,1.8851948147738378,-0.15746773509074116,58.285066310064195,44.0608305386391,-23.459641929350255,-15.401970922310284,15.73285241466192,-73.43097200554621,18.364342838051385,38.199951171875,-33.10028140257282,17.126031494140534,-43.354630717260534,77.6066937055416,-13.11429961156,47.36636259984107,-50.790142834677,49.927763381414636,-4.746299254235929,30.240331105700573,9,-14.75,-5.364990234375,31.65496826171875,-67.86505126953125,240.8399658203125,0,0.10934539877191951,-4.246583719453395,1592.8800048828125,1.5803672750299376,1607.4200439453125,1.9639548836093113,1596.719970703125,0.10934539877191951
7677,2021-09-21,1643.0699462890625,1660.0,1605.969970703125,1616.0,287700.0,0.03653253353649122,-1.2928081349118985,17.57744134432467,70.49938666390995,47.635282000473545,-70.46101339539564,-75.60598046154155,-40.93443401395166,-129.99004557331023,18.987344236683366,74.8399658203125,-23.655214843960948,74.03144531249995,9.197687205443799,138.8652034195561,41.61456625897199,106.44832436602792,-100.15603821917807,84.229103343033,23.083814655632835,32.41687905352808,9,-42.5799560546875,-61.419921875,-21.169921875,-125.77496337890625,182.7900390625,1,0.07372785006629634,1.8851948147738378,1585.1600341796875,-4.246583719453395,1592.8800048828125,1.5803672750299376,1607.4200439453125,0.07372785006629634
7678,2021-09-22,1683.760009765625,1694.27001953125,1642.050048828125,1655.0,238900.0,0.024764656896355763,1.0980289260859544,1.0624332039123905,77.55362907851395,52.63255086728194,-101.89241028030165,-115.62583039245783,-79.2325437940824,-168.90586244810288,20.562812071761652,52.219970703125,-13.366741716492015,110.53250732421884,28.686796683211696,192.37821796522599,69.60965200371538,151.4553626447223,-126.79577066412662,92.20556776198637,23.929447244181034,40.922855320503544,9,-66.135009765625,-84.9749755859375,-61.27252197265625,-166.46502685546875,96.3399658203125,2,0.050654510481201065,-1.2928081349118985,1643.0699462890625,1.8851948147738378,1585.1600341796875,-4.246583719453395,1592.8800048828125,0.050654510481201065
7679,2021-09-23,1687.7900390625,1704.02001953125,1675.0,1692.3900146484375,210200.0,0.0023934701344023868,1.0832760078692891,-0.1599434639773856,84.06850072431061,58.64549552147218,-94.56194209651949,-119.9475574672133,-81.50337212220757,-171.30717290534403,22.05077745798113,29.02001953125,-1.5027537942448816,110.84353637695312,15.640438961709833,206.04663379219642,63.241987669331365,158.44508508457488,-111.60299070083647,88.77516819602847,14.167072741294547,47.601548707621674,9,-65.2900390625,-84.1300048828125,-68.58755493164062,-170.49505615234375,97.0499267578125,3,0.0710337256848792,1.0980289260859544,1683.760009765625,-1.2928081349118985,1643.0699462890625,1.8851948147738378,1585.1600341796875,0.0710337256848792
7680,2021-09-24,1694.8299560546875,1703.0,1660.0,1660.0,218500.0,0.004171085756672577,-1.469138917803082,-7.571769763553857,83.42242389501554,64.21024508450299,-88.2672881088954,-125.05626571820153,-87.21760313982281,-176.6795814743682,23.35408150056824,43.0,7.205328307339869,112.58695678710933,3.7705438188556855,221.40336975536297,58.17875030298251,166.99516327123615,-98.1896323058902,93.64405169859205,16.1121402280411,54.40820648412686,9,-67.51495361328125,-91.169921875,-76.98995971679688,-175.9449462890625,84.6099853515625,4,0.08145953409693862,1.0832760078692891,1687.7900390625,1.0980289260859544,1683.760009765625,-1.2928081349118985,1643.0699462890625,0.08145953409693862
7681,2021-09-27,1691.3299560546875,1702.550048828125,1678.510009765625,1692.4000244140625,160500.0,-0.0020651039282710837,1.2498743316729881,-0.030722644544680315,86.17503657404806,69.24882606717149,-70.51247057874889,-116.26746248196969,-82.6702534002975,-171.43741691445848,23.25287954128747,24.0400390625,18.518188224300047,101.9449584960937,-15.917889053230965,219.80780604541837,43.01353472143137,160.87638227075604,-77.50888098069777,87.05756536765493,4.636389025582005,58.93142377466234,9,-62.99493408203125,-87.669921875,-69.36495971679688,-172.4449462890625,96.820068359375,0,0.07672069503712464,-1.469138917803082,1694.8299560546875,1.0832760078692891,1687.7900390625,1.0980289260859544,1683.760009765625,0.07672069503712464
7682,2021-09-28,1688.5699462890625,1701.3499755859375,1668.9200439453125,1694.0999755859375,153400.0,-0.0016318576725639078,2.2381312238704094,5.167921514944102,82.91676796654673,73.33371540746167,-53.85089550756584,-108.61216936161168,-78.20507595694767,-167.20089502604924,23.017125536151283,32.429931640625,31.5102859273145,92.54194946289067,-32.11032362375431,217.19422254953565,30.21581291956818,154.86808600621316,-60.31704010191106,75.06845159536539,-5.295946946327263,62.326136543322455,9,-56.84490966796875,-84.909912109375,-65.6474609375,-169.6849365234375,103.110107421875,1,0.08138842812698699,1.2498743316729881,1691.3299560546875,-1.469138917803082,1694.8299560546875,1.0832760078692891,1687.7900390625,0.08138842812698699
7683,2021-09-29,1737.0,1738.780029296875,1688.77001953125,1697.5999755859375,228600.0,0.028681106055080008,1.3282082465497302,-7.124740629552779,87.80687744548321,77.02788640409348,-89.72517159141148,-149.9346206440041,-124.88589288709636,-214.15082516103325,22.953568434312338,50.2100830078125,45.44175593496334,131.57950439453134,-5.853793759353948,269.01280254841663,62.86285531758881,200.29615347147387,-96.62435567779289,97.74050693714884,16.509460361870993,68.71664907694263,9,-87.89495849609375,-115.9599609375,-113.47250366210938,-218.114990234375,72.050048828125,2,0.051157159097042326,2.2381312238704094,1688.5699462890625,1.2498743316729881,1691.3299560546875,-1.469138917803082,1694.8299560546875,0.051157159097042326
7684,2021-09-30,1697.989990234375,1734.010009765625,1679.2099609375,1727.3399658203125,327400.0,-0.022458266992299913,1.5673444528004072,-0.7449227766331542,76.09471781961301,78.53582294194501,-40.8081591006478,-103.81104955437172,-84.2053824177899,-174.07081930510844,22.456403906781436,57.7900390625,56.76618877735427,84.67449340820303,-55.078666183424275,224.42765299983034,14.797913612389266,154.5510732040168,-39.9015566167277,48.2228688837032,-32.852602017554574,69.8765797958137,9,-48.88494873046875,-76.949951171875,-73.73748779296875,-177.6099853515625,119.949951171875,3,0.048357166899569703,1.3282082465497302,1737.0,2.2381312238704094,1688.5699462890625,1.2498743316729881,1691.3299560546875,0.048357166899569703
7685,2021-10-01,1672.280029296875,1706.77001953125,1657.4599609375,1706.77001953125,200600.0,-0.015141409010279938,1.8593837376390059,1.1751284130846176,69.49552450172067,79.78142940768463,-2.962388115608519,-69.73420882069718,-57.17466194117628,-147.03846631799956,20.97201941502212,49.31005859375,64.71948419800378,51.38303222656259,-83.57297235375654,186.33903680688172,-16.094970063596975,118.86103451672216,66.5,18.224367807809973,-61.692586549011,67.47800229015951,10,0.094970703125,-51.239990234375,-49.52001953125,-151.9000244140625,148.65002441406227,4,0.06730926313266106,1.5673444528004072,1697.989990234375,1.3282082465497302,1737.0,2.2381312238704094,1688.5699462890625,0.06730926313266106
7686,2021-10-04,1642.510009765625,1676.739990234375,1634.3399658203125,1663.43994140625,190200.0,-0.017802054087656005,-1.2752885534986702,0.6068407528792179,62.122796506133966,78.85069716793174,40.00521471294587,-33.385747624798796,-27.635036992141522,-116.11771612468328,19.162271520903147,42.4000244140625,69.59610301808539,16.35001220703134,-112.96287133268197,145.66289574674465,-48.306429562825315,81.006453976888,94.64361816406245,7.822710627848238,-67.62235262541088,64.65644176985667,10,44.04998779296875,-21.469970703125,-19.85498046875,-122.1300048828125,223.8699951171875,0,0.08336626920171031,1.8593837376390059,1672.280029296875,1.5673444528004072,1697.989990234375,1.3282082465497302,1737.0,0.08336626920171031
7687,2021-10-05,1651.219970703125,1673.27001953125,1639.1199951171875,1655.030029296875,169900.0,0.005302835834006814,-1.4384157449293553,0.18203875001458084,59.06761554271973,76.79669566395461,36.40085034966614,-33.99374223314817,-36.15752111308302,-124.21945162878455,17.533921559178523,34.1500244140625,74.75923916098282,18.80997314453134,-101.9659368537366,139.58588314279928,-41.57798185460274,79.19792814366542,81.82111074218756,16.16238474098645,-54.10327679112336,60.38795499913399,10,35.34002685546875,-30.179931640625,-48.334930419921875,-130.8399658203125,230.2000732421875,1,0.08292659738885644,-1.2752885534986702,1642.510009765625,1.8593837376390059,1672.280029296875,1.5673444528004072,1697.989990234375,0.08292659738885644
7688,2021-10-06,1663.81005859375,1679.9200439453125,1647.2900390625,1660.18994140625,205300.0,0.007624718761888527,-1.218225121157804,-0.9501473792131232,59.32343643976632,74.04724407678302,23.113937596047435,-40.18048307031904,-48.499910023909706,-136.02325067768015,16.5575646388891,32.6300048828125,82.51732152905447,26.02705688476567,-89.96827014370547,142.0223839132368,-31.970606629470012,84.02472039900135,65.28297822656259,29.567653034854995,-36.82220962630912,57.9976635142356,10,22.74993896484375,-42.77001953125,-61.075042724609375,-143.4300537109375,223.07995605468727,2,0.07685372164732729,-1.4384157449293553,1651.219970703125,-1.2752885534986702,1642.510009765625,1.8593837376390059,1672.280029296875,0.07685372164732729
7689,2021-10-07,1683.72998046875,1690.8199462890625,1654.27001953125,1662.280029296875,158000.0,0.011972473523712335,1.0516445114430588,5.925209063933099,64.75843920972946,71.97346800064012,2.858089459053417,-52.403615252403824,-67.40846544724673,-155.10188712397394,15.969166868498286,36.5499267578125,83.03084135202539,39.35498046875,-70.93199570627144,149.64195664377144,-15.788507618760832,94.49846855626083,41.572933511562496,68.18994618663278,1.6587818356480426,55.14348808751074,10,2.83001708984375,-62.68994140625,-82.79495239257812,-162.02996826171875,202.5,3,0.07443002726867509,-1.218225121157804,1663.81005859375,-1.4384157449293553,1651.219970703125,-1.2752885534986702,1642.510009765625,0.07443002726867509
7690,2021-10-08,1681.3699951171875,1699.300048828125,1666.7099609375,1681.0799560546875,125800.0,-0.001401641224506478,-1.2452673097462723,0.013521665395690823,65.90615724038611,69.72137029689992,3.473239755461236,-41.8888674349314,-64.60172499782061,-151.57016886955944,15.563505482104182,32.590087890625,77.40028847297435,30.454498291015625,-71.61576208072984,132.5247586627611,-20.580631894857106,81.48962847688836,40.29440093672497,72.39835160188893,3.61135910177768,51.03513018587272,10,5.19000244140625,-60.3299560546875,-85.62997436523438,-148.25,230.469970703125,4,0.08122539755417946,1.0516445114430588,1683.72998046875,-1.218225121157804,1663.81005859375,-1.4384157449293553,1651.219970703125,0.08122539755417946
7691,2021-10-11,1674.0799560546875,1697.469970703125,1674.030029296875,1680.18994140625,109800.0,-0.004335773258515863,-6.549291344774036,-21.06607744107744,56.15742078350692,66.74810949878437,9.006131836626992,-26.425443106244984,-56.86499103717915,-142.435538780996,14.869296392734126,23.43994140625,69.55138310311577,17.11546020507808,-74.33370766064218,108.56462807079834,-28.609123727782162,62.84004413793832,44.09146278988101,58.092272741102846,-8.380298515484128,45.724583932860185,10,12.48004150390625,-50.25994873046875,-91.69992065429688,-135.06494140625,237.2000732421875,0,0.08771988286768106,-1.2452673097462723,1681.3699951171875,1.0516445114430588,1683.72998046875,-1.218225121157804,1663.81005859375,0.08771988286768106
7692,2021-10-12,1677.2900390625,1679.8199462890625,1657.22998046875,1677.31005859375,124800.0,0.0019175207230708313,7.964636922927869,0.003276526881505604,48.49065265133911,62.37964007721281,4.501061613511865,-21.81320622872363,-59.91843376332599,-143.8426761898852,14.187400156809638,22.5899658203125,61.45827928060521,14.649542236328216,-65.88497666510784,95.18406113776427,-25.617717214389813,54.916801687046245,37.52812166109834,57.68120432045739,-5.3076164421196665,40.267259450718,10,6.88494873046875,-47.39501953125,-102.91000366210938,-134.84503173828125,216.5499267578125,1,0.1127354014014188,-6.549291344774036,1674.0799560546875,-1.2452673097462723,1681.3699951171875,1.0516445114430588,1683.72998046875,0.1127354014014188
7693,2021-10-13,1683.0799560546875,1687.989990234375,1649.5899658203125,1675.25,140800.0,0.0034519474016692087,3.3512715351790248,-391.1158536585366,48.91015693627136,59.35913331239707,-10.886604171253111,-21.92565906691152,-66.32261050288207,-147.59389360075784,15.05283485249567,38.4000244140625,52.89326670602895,16.1214599609375,-58.5806781969718,90.8235981188468,-21.22960911801715,53.47252903989215,28.51907687277935,67.37061820860704,7.327847866444927,37.35106907895461,10,-12.52496337890625,-53.1849365234375,-110.46743774414062,-128.844970703125,192.77001953124977,2,0.11784353273124037,7.964636922927869,1677.2900390625,-6.549291344774036,1674.0799560546875,-1.2452673097462723,1681.3699951171875,0.11784353273124037
7694,2021-10-14,1717.550048828125,1719.969970703125,1685.97998046875,1689.4300537109375,147800.0,0.020480365563997793,1.0625094904946908,3.5913349858909,54.66493092193811,57.71128958131012,-47.26023574406213,-50.30100975547384,-100.52874471875384,-179.6147774542369,15.946889283435132,36.8900146484375,47.103105013371305,45.085052490234375,-27.33941544639697,117.50952042686572,8.872818521918816,81.29728645854993,-83.2100830078125,96.56163440308177,39.08506656571136,36.212233968315644,10,-40.39508056640625,-77.6700439453125,-147.25753784179688,-156.95501708984375,142.13000488281227,3,0.09859390469340434,3.3512715351790248,1683.0799560546875,7.964636922927869,1677.2900390625,-6.549291344774036,1674.0799560546875,0.09859390469340434
7695,2021-10-15,1736.030029296875,1741.9100341796875,1722.4300537109375,1731.9599609375,177300.0,0.010759500418260792,1.461135101789019,0.14473929822581275,58.64604490013142,57.32498384730984,-62.29754580131112,-60.61440601861,-118.35404552675209,-195.06869909076295,16.930229451582587,24.3599853515625,34.374396345299374,56.40753173828125,-11.022491195796874,123.83755467235937,22.692520271242074,90.12254320532043,-99.97746337890635,93.63084864720489,38.24801222264798,33.71501146703911,10,-45.5150146484375,-94.58502197265625,-173.79501342773438,-166.55999755859375,128.8499755859375,4,0.08651921259260065,1.0625094904946908,1717.550048828125,3.3512715351790248,1683.0799560546875,7.964636922927869,1677.2900390625,0.08651921259260065
7696,2021-10-18,1758.489990234375,1767.8800048828125,1730.3499755859375,1733.4300537109375,238000.0,0.012937541723628376,-1.4042227913432777,6.15712914642193,62.566503511385406,57.713749177161574,-74.39953008988664,-73.17482859628944,-139.5701995939571,-214.17266244586244,18.17507271847614,37.530029296875,26.93034226849545,70.20099487304697,9.690710934066828,130.7112788120271,39.9458529035569,100.45613684253703,-118.20312558593764,92.06187205376087,37.55109705133103,30.255141969490044,10,-50.90496826171875,-104.05999755859375,-200.48995971679688,-181.69000244140625,121.60998535156227,0,0.08720548677419471,1.461135101789019,1736.030029296875,1.0625094904946908,1717.550048828125,3.3512715351790248,1683.0799560546875,0.08720548677419471
7697,2021-10-19,1764.2099609375,1777.9200439453125,1753.719970703125,1758.3299560546875,174800.0,0.003252774104425038,-2.2053128966281053,0.23463766068653766,55.77730733064681,57.319734831703855,-69.74028812434199,-73.10193811197587,-143.53161359085107,-216.48878291935807,18.842685478994998,24.2000732421875,23.228290606085466,69.86396484374995,4.365738023471749,135.36219166402816,37.114851433610966,102.61307825388894,-116.26750787500009,89.31654744692185,38.61036363258748,32.7491134101391,10,-50.4549560546875,-99.9449462890625,-206.64492797851562,-186.87493896484375,90.840087890625,1,0.08336313228909664,-1.4042227913432777,1758.489990234375,1.461135101789019,1736.030029296875,1.0625094904946908,1717.550048828125,0.08336313228909664
7698,2021-10-20,1769.050048828125,1791.969970703125,1763.6600341796875,1771.27001953125,191500.0,0.0027434874520564367,-3.3553748497596154,-0.37754572442857437,67.6485283292526,57.6408558449842,-64.90793754658398,-75.07376026024872,-147.03902925587477,-217.78855099644215,18.85467556769349,28.3099365234375,24.71357469722784,70.43955078125009,-2.804808806279425,143.6839103687796,33.81737098748545,107.06173057501474,-110.70938849499998,78.37539014361892,26.22507340189064,36.62217979376471,10,-48.27008056640625,-96.74005126953125,-211.48501586914062,-188.25006103515625,45.13000488281227,2,0.07054063680948564,-2.2053128966281053,1764.2099609375,-1.4042227913432777,1758.489990234375,1.461135101789019,1736.030029296875,0.07054063680948564
7699,2021-10-21,1807.6800537109373,1815.5699462890625,1780.719970703125,1781.5,185200.0,0.021836581112220088,-1.5126052269116863,-11.79297261629815,81.60006381566387,59.38462324223729,-93.99073992717535,-109.89579243042476,-184.00088062470445,-252.68552282793848,18.805212498917907,46.5198974609375,28.63308207370619,103.07505493164035,15.363923952736059,190.78618591054465,59.219489442188205,146.9306204210925,-135.9764623408123,91.52898681785868,33.637846948702126,43.855565489452154,10,-75.10009765624977,-120.18005371093727,-242.48751831054665,-222.71502685546852,31.009887695312727,3,0.03771127624883386,-3.3553748497596154,1769.050048828125,-2.2053128966281053,1764.2099609375,-1.4042227913432777,1758.489990234375,0.03771127624883386
7700,2021-10-22,1832.8900146484373,1840.550048828125,1793.5,1811.22998046875,175200.0,0.013946030375091567,1.5446142978335715,0.8273487296413885,95.39773848619578,63.74465854253605,-106.66417629930402,-130.9459851158074,-206.99968258455624,-273.87928164468144,19.414337411928116,47.050048828125,32.864071338580516,121.3820129394528,16.801279370219618,225.962746508686,69.0916461548361,173.67237972406951,-143.9224606880398,93.04897541868851,27.633804958664058,52.29036678461663,10,-87.82000732421852,-132.89996337890602,-261.7349853515623,-247.92498779296852,-15.820068359374773,4,0.014616282945727477,-1.5126052269116863,1807.6800537109373,-3.3553748497596154,1769.050048828125,-2.2053128966281053,1764.2099609375,0.014616282945727477
7701,2021-10-25,1821.0899658203125,1844.989990234375,1812.22998046875,1839.2099609375,142500.0,-0.00643794703109235,1.2075438329515216,-0.8365635514176791,89.91866383096405,68.34777089582771,-80.25770268555607,-114.81270795879118,-192.50326618827762,-257.8917623010286,20.07868723656177,32.760009765625,33.84751132597603,103.09396362304688,-11.80694291570262,217.99487016179637,45.64351035367213,160.54441689242162,-110.90086257843313,73.81393743881105,2.0790373405058062,57.450453269374734,10,-73.79998779296875,-118.87994384765625,-245.9874267578125,-236.12493896484375,-14.260009765625,0,0.02404606026302214,1.5446142978335715,1832.8900146484373,-1.5126052269116863,1807.6800537109373,-3.3553748497596154,1769.050048828125,0.02404606026302214
7702,2021-10-26,1826.0,1833.0,1812.0999755859373,1828.300048828125,139000.0,0.0026962062675885967,2.572668655968989,0.12693429624290112,89.5411458141133,72.86232521558793,-69.12398585568826,-114.78395667853215,-195.26387112185512,-258.4635864120428,21.121413704453825,20.900024414062727,35.382320571603486,101.13249511718755,-22.467161523611594,224.73215175798668,39.33266679678809,162.932323437587,-94.24275483932138,76.65068179600904,-0.40082053710140997,61.79982832039954,10,-60.5150146484375,-100.52001953125,-250.8974609375,-241.03497314453125,42.2900390625,1,0.029627587944105915,1.2075438329515216,1821.0899658203125,1.5446142978335715,1832.8900146484373,-1.5126052269116863,1807.6800537109373,0.029627587944105915
7703,2021-10-27,1825.8599853515625,1837.5400390625,1817.8399658203125,1824.8800048828125,138000.0,-7.667833977953453e-05,-1.6162014071264144,-0.4260694193822312,88.34921653345955,76.60502361686808,-52.07718728531108,-113.46273446619853,-192.39658893175988,-253.90125862065042,21.399922572186767,19.7000732421875,42.29173314461627,96.54948120117183,-35.01810051361372,228.11706291595738,30.76569034377917,162.3332720585645,-75.98550097909242,70.2349477682811,-7.609592633553362,65.78379085739272,10,-42.14996337890625,-86.19500732421875,-234.78997802734375,-240.89495849609375,37.1400146484375,2,0.015987021847648553,2.572668655968989,1826.0,1.2075438329515216,1821.0899658203125,1.5446142978335715,1832.8900146484373,0.015987021847648553
7704,2021-10-28,1780.0999755859375,1831.3900146484373,1775.449951171875,1825.27001953125,203700.0,-0.0250621680373887,-1.0539734973185728,-46.09280019930244,71.584078514342,78.04258290733593,3.8985915349187508,-64.54510644271068,-144.29874385650874,-204.07553284933965,21.436632825409326,55.94006347656227,51.140111778030814,46.683972167968705,-85.88904960440891,179.25699394034632,-19.602538718220103,112.97048305415751,-15.007010275562607,6.686830316392591,-68.8787067311204,66.28651088618878,10,7.57000732421875,-40.43499755859375,-171.89495849609375,-181.31494140625,99.8900146484375,3,0.01914503600494788,-1.6162014071264144,1825.8599853515625,2.572668655968989,1826.0,1.2075438329515216,1821.0899658203125,0.01914503600494788
7705,2021-10-29,1784.8399658203125,1796.9200439453125,1772.0400390625,1779.72998046875,232300.0,0.0026627663049176853,-1.4285178102268057,-0.11312774806571306,74.48707402801531,79.36709074251702,7.610761940609336,-63.68519011128819,-147.20497991252728,-204.58069415239288,22.16210487665084,24.8800048828125,60.551949061924915,45.795965576171966,-85.39891445530202,176.99084560764595,-19.801474439565027,111.39340559190896,60.1500244140625,17.54617590854175,-57.74158843367034,65.59744001573705,10,14.5150146484375,-45.17498779296875,-171.75994873046875,-181.179931640625,238.72998046875,4,0.0301707585089781,-1.0539734973185728,1780.0999755859375,-1.6162014071264144,1825.8599853515625,2.572668655968989,1826.0,0.0301707585089781
7706,2021-11-01,1779.43994140625,1801.0,1767.52001953125,1794.050048828125,177000.0,-0.003025495012142776,1.348647422009471,-2.859129022240271,72.36694956389356,81.21038432398888,18.21003592270563,-50.067734881137994,-140.25791379875727,-194.73753445117427,23.570829572818504,33.47998046875,66.39788570020687,33.549444580078216,-90.53286174707159,157.63175090722802,-28.491708583496802,95.59059774365323,64.0910498046876,17.023591188345964,-57.99245201728925,62.04115316357494,11,24.88507080078125,-39.77496337890625,-163.95242309570312,-175.7799072265625,209.4200439453125,0,0.021147105899553154,-1.4285178102268057,1784.8399658203125,-1.0539734973185728,1780.0999755859375,-1.6162014071264144,1825.8599853515625,0.021147105899553154
7707,2021-11-02,1788.1500244140625,1802.949951171875,1779.0,1785.280029296875,180900.0,0.004894845172986884,-2.1043250555762127,-0.196439015423692,72.71586210245516,81.77342140990027,14.810452111968061,-50.58700047580669,-146.71465535116954,-199.22934552173524,25.07125869568473,23.949951171875,70.30558862970793,35.41302490234375,-81.58347185720163,152.40952166188913,-23.085223477429054,93.91127328211655,52.340527929687596,29.463009323505414,-44.598430194562425,58.49824837977274,11,18.10498046875,-48.48504638671875,-172.15249633789062,-184.489990234375,177.679931640625,1,0.010446512532831909,1.348647422009471,1779.43994140625,-1.4285178102268057,1784.8399658203125,-1.0539734973185728,1780.0999755859375,0.010446512532831909
7708,2021-11-03,1791.6800537109375,1799.31005859375,1768.719970703125,1791.27001953125,140000.0,0.0019741236745678403,2.90427595447499,0.1428692952235124,68.50195447579532,80.31807592769266,16.570651253436836,-46.42645803277537,-147.1623927390565,-198.34011445934084,26.33487982159411,30.590087890625,71.46183231638679,32.549554443359284,-77.77043951994528,142.86954840666385,-22.610442538293,87.70955142501157,45.89167732031251,37.82689216643777,-32.00918266603409,55.15999698165225,11,14.574951171875,-52.01507568359375,-173.98751831054688,-188.02001953125,211.3399658203125,2,0.04275874210514741,-2.1043250555762127,1788.1500244140625,1.348647422009471,1779.43994140625,-1.4285178102268057,1784.8399658203125,0.04275874210514741
7709,2021-11-04,1809.050048828125,1832.489990234375,1794.760009765625,1799.3800048828125,145900.0,0.009694808557594081,-2.9904719484090867,23.5835069961298,68.32645838388447,77.31015591632475,-0.6532717726634019,-56.84065155958251,-161.61766191619586,-211.41721900439575,27.640493655256993,40.8099365234375,75.6134176590117,43.65354614257808,-62.80261957321727,150.10971185837343,-9.574536715319482,96.88162900047564,25.71961374312491,63.92188398336071,-2.7843378584351157,53.228082857897675,11,-2.7950439453125,-69.38507080078125,-173.97750854492188,-188.010009765625,177.04992675781227,3,0.02982225461745669,2.90427595447499,1791.6800537109375,-2.1043250555762127,1788.1500244140625,1.348647422009471,1779.43994140625,0.02982225461745669
7710,2021-11-05,1817.93994140625,1830.0,1802.27001953125,1822.3699951171875,116100.0,0.004914121963559781,1.816647137959467,-0.45812136283878463,66.01128582381126,74.65378058219665,-13.283780122830876,-57.94535499576568,-166.63928013005125,-215.7182362948247,28.794811579693302,27.72998046875,77.2961793933789,45.71494140625009,-55.43542998709768,146.86531279959786,-4.86024429042368,96.29012710292386,14.550048828125,77.60496323045878,13.523353800342264,50.57518569667386,11,-15.409912109375,-78.27496337890625,-182.86740112304688,-196.89990234375,181.60009765625,4,0.034132067520408205,-2.9904719484090867,1809.050048828125,2.90427595447499,1791.6800537109375,-2.1043250555762127,1788.1500244140625,0.034132067520408205
7711,2021-11-08,1820.9300537109373,1835.0,1799.0899658203125,1826.550048828125,140100.0,0.0016447805764003842,2.1891827431253827,1.268606541566831,65.50404642561844,71.98299176125279,-18.21440020540672,-52.03773983352039,-164.34388177308597,-214.062365517942,30.049816504310034,35.9100341796875,72.26710244370133,41.36254882812477,-50.70221533697463,133.42731299322418,-4.66983325442493,87.39493091067447,-53.41003417968727,78.77196730550313,17.1437039985244,46.03238208254976,11,-18.400024414062273,-81.26507568359352,-174.22253417968727,-199.89001464843727,227.66003417968773,0,0.11128373226920951,1.816647137959467,1817.93994140625,-2.9904719484090867,1809.050048828125,2.90427595447499,1791.6800537109375,0.11128373226920951
7712,2021-11-09,1866.3800048828125,1868.68994140625,1814.3199462890625,1824.9000244140625,190500.0,0.024959745751491846,1.3587925327684365,-7.380785855470063,71.7711023455637,70.1409790737088,-64.07193023505579,-87.05874991504288,-204.1039709456336,-254.48110927243033,32.20040329414038,54.3699951171875,62.751414568140035,77.35800170898438,-9.151630473445039,163.8676338914138,34.10318561776967,120.61281780019908,-97.51038574218751,97.68936961050315,36.60234923968564,43.25481609121469,11,-48.2750244140625,-112.47503662109375,-212.57998657226562,-245.3399658203125,144.8399658203125,1,0.06562435310511172,2.1891827431253827,1820.9300537109373,1.816647137959467,1817.93994140625,-2.9904719484090867,1809.050048828125,0.06562435310511172
7713,2021-11-10,1881.4200439453125,1897.52001953125,1863.2099609375,1863.2099609375,195600.0,0.008058401302603047,-2.7682484565315026,0.4390089581052607,68.44051260447773,69.79169397261276,-78.67553543147551,-91.15113878380976,-212.95059009615898,-264.81956195564294,34.39821469716197,34.31005859375,55.43935640694281,82.48103637695317,1.831901224475132,163.1301715294312,42.156468800714265,122.80560395319208,-108.55761191406259,84.33245031539184,25.976820621841526,40.324567576239005,11,-48.9000244140625,-109.0150146484375,-227.62002563476562,-260.3800048828125,114.949951171875,2,0.044865000976798575,1.3587925327684365,1866.3800048828125,2.1891827431253827,1820.9300537109373,1.816647137959467,1817.93994140625,0.044865000976798575
7714,2021-11-11,1886.8900146484373,1904.0,1876.1099853515625,1878.5899658203125,129500.0,0.00290736282986237,-3.206635612100234,0.455794123759012,64.98333559138332,68.73572303520922,-75.32559889887489,-87.78488282948433,-211.74380699376934,-265.8101867338489,35.90732193170033,27.8900146484375,48.15163481764921,79.48400878906227,-0.7429850857276961,159.71100266385224,39.37051185166729,119.59750572645726,-106.54812736718736,83.69080185193998,28.495793866273765,40.113496937395,11,-51.13000488281227,-110.09503173828102,-233.0899963378904,-265.8499755859373,107.41003417968773,3,0.06154572019633586,-2.7682484565315026,1881.4200439453125,1.3587925327684365,1866.3800048828125,2.1891827431253827,1820.9300537109373,0.06154572019633586
7715,2021-11-12,1886.22998046875,1904.8399658203125,1880.1800537109373,1896.449951171875,120500.0,-0.0003498000278571167,-1.209686946249237,-1.2313145277524824,69.26533332466876,68.39109900862867,-65.67761699933203,-79.36433991858803,-203.65032516635983,-260.7653697376586,37.003585010380526,24.659912109375227,41.90196643370132,71.3139770507812,-8.900797504781167,151.52875160634358,31.206589773000132,111.42136432856228,-95.99544417000016,82.40190510490544,28.340888003122927,40.10738727778115,11,-49.45001220703125,-109.0150146484375,-232.42996215820312,-265.18994140625,104.1400146484375,4,0.052946881425545156,-3.206635612100234,1886.8900146484373,-2.7682484565315026,1881.4200439453125,1.3587925327684365,1866.3800048828125,0.052946881425545156
7716,2021-11-15,1911.8399658203125,1921.3699951171875,1886.0899658203125,1895.239990234375,153200.0,0.013577339781863706,-1.021776768881536,-1.624268412125845,72.61801912493613,68.38022756668212,-78.82039945408292,-97.91692526604947,-221.91115971843783,-281.98107814122386,37.72497544327164,35.280029296875,42.54911959735409,89.25646362304678,2.6867514719795054,175.82617577411406,45.97160754751303,132.54131969858054,-110.14488656940648,91.09759462868064,38.24603744644908,43.28485607553368,11,-66.79498291015625,-126.3599853515625,-258.0399475097656,-290.7999267578125,112.320068359375,0,0.04587207863109932,-1.209686946249237,1886.22998046875,-3.206635612100234,1886.8900146484373,-2.7682484565315026,1881.4200439453125,0.04587207863109932
7717,2021-11-16,1911.280029296875,1941.3599853515625,1905.0799560546875,1907.1600341796875,140300.0,-0.00029287834413338487,-7.763131901343043,0.24819284196283467,72.45767689053926,68.81975227943146,-65.88634282813996,-90.40926469109581,-213.5014701234063,-277.3802165545121,38.3983497604867,36.280029296875,42.58162872325329,81.34302368164072,-9.241185345479607,171.92723270876104,36.050919168080554,126.63512819520088,-95.22396014201513,61.50998508290313,10.408805627148524,45.2921045135602,11,-43.22003173828125,-115.8050537109375,-256.09002685546875,-290.239990234375,103.219970703125,1,0.07184193654985438,-1.021776768881536,1911.8399658203125,-1.209686946249237,1886.22998046875,-3.206635612100234,1886.8900146484373,0.07184193654985438
7718,2021-11-17,1893.8399658203125,1922.3499755859373,1892.5,1920.0,122300.0,-0.009124808091558578,-1.0700423691149734,-6.34953038428491,85.13527577796592,70.68739865655161,-36.242186850430016,-66.55311682517095,-189.22379245304614,-256.22930223945696,38.65640926616971,29.849975585937273,43.664770859922555,57.663464355468705,-32.45208782891564,147.77901653985305,12.605688263276534,102.72124044766088,-60.24134839791418,27.172383860153253,-28.326359598644352,45.05777609219212,11,-23.614990234375,-98.364990234375,-236.80496215820312,-272.7999267578125,153.2200927734375,2,0.061979896401631596,-7.763131901343043,1911.280029296875,-1.021776768881536,1911.8399658203125,-1.209686946249237,1886.22998046875,0.061979896401631596
7719,2021-11-18,1875.8499755859373,1893.8399658203125,1873.239990234375,1893.8399658203125,138500.0,-0.00949921353390748,1.2901597296673768,0.6876898596846608,75.9865096040298,71.79575685435367,-8.694459931090478,-45.528414561423915,-164.32047662180162,-234.52418398284635,38.24912664692186,20.5999755859375,44.01419540968004,36.26497802734343,-54.467063133697366,126.99701918838423,-9.101042553176967,81.63099860786383,-27.1647666534559,3.8314526404065194,-54.13539907426436,45.36602058052045,11,-5.624999999999773,-62.17999267578102,-225.62496948242165,-254.80993652343727,184.08996582031273,3,0.06424821872740916,-1.0700423691149734,1893.8399658203125,-7.763131901343043,1911.280029296875,-1.021776768881536,1911.8399658203125,0.06424821872740916
7720,2021-11-19,1859.6800537109373,1886.9000244140625,1856.989990234375,1886.9000244140625,202700.0,-0.008620050689261083,1.1976536643556097,1.513062005509785,71.5838471586211,72.47129026913174,15.666445704606986,-28.72108793470079,-141.23971223883882,-214.70374790822848,37.222932393871744,29.9100341796875,46.138912719141445,18.755554199218523,-72.35056532357453,109.86167372201157,-26.797505562178003,64.30861396061505,81.67993164062523,3.188412507107357,-57.480704392537234,45.553059761396504,11,18.159912109375227,-27.785034179687273,-201.16256713867165,-238.64001464843727,244.35998535156273,4,0.07238879335644732,1.2901597296673768,1875.8499755859373,-1.0700423691149734,1893.8399658203125,-7.763131901343043,1911.280029296875,0.07238879335644732
7721,2021-11-22,1864.8800048828125,1875.8900146484373,1851.3800048828125,1860.280029296875,114400.0,0.002796153650999722,-1.1883913439163616,-0.16899267218569636,71.03691228896888,72.38971359617676,19.396124608083255,-32.11894561382155,-139.40779205764875,-216.72094598655804,36.00325656873491,24.510009765624773,47.649229960905586,21.766003417968705,-69.43778569267124,112.96979252860865,-23.835891137351382,67.36789797328879,74.79258056640629,15.003337330895002,-47.56367457203269,45.60189455532003,11,31.489990234375,-29.0250244140625,-198.89999389648438,-242.27496337890625,219.6400146484375,0,0.06729118758622787,1.1976536643556097,1859.6800537109373,1.2901597296673768,1875.8499755859373,-1.0700423691149734,1893.8399658203125,0.06729118758622787
7722,2021-11-23,1880.0999755859373,1883.780029296875,1849.5699462890625,1874.1500244140625,119300.0,0.008161367306890766,4.140485711141275,1.29347451105268,72.7816155869709,72.87205837200933,7.070541231653806,-45.4060625534737,-147.61803209884624,-229.0160885708799,34.784005578024455,34.2100830078125,50.170039644564895,34.28097534179665,-57.98848795518097,126.55043863877427,-11.853756306692276,80.41570699028557,56.04090664062528,41.94836082346253,-22.767099918166913,46.134731648488845,11,15.364990234375227,-32.55999755859352,-199.09246826171852,-244.50994873046852,216.28991699218773,1,0.07662361601215051,-1.1883913439163616,1864.8800048828125,1.1976536643556097,1859.6800537109373,1.2901597296673768,1875.8499755859373,0.07662361601215051
7723,2021-11-24,1855.050048828125,1870.43994140625,1852.0,1866.3199462890625,122900.0,-0.013323720590978416,-1.1231947714255597,-1.8941159574905324,61.40082727640183,72.47400189256695,31.275460767103596,-19.03299454660305,-116.76716948144076,-201.04234167243158,33.42861347681676,28.099975585937273,52.50110336368607,7.77154541015625,-84.09117002459948,99.63426084491198,-38.15981230722173,53.70290312753423,75.8965772421875,12.378812110516737,-50.270911103388855,45.9313577173779,11,40.4149169921875,-2.5400390625,-166.0400390625,-214.44000244140625,190.0599365234375,2,0.08595452789675573,4.140485711141275,1880.0999755859373,-1.1883913439163616,1864.8800048828125,1.1976536643556097,1859.6800537109373,0.08595452789675573
7724,2021-11-26,1814.1800537109373,1843.1400146484373,1806.8900146484373,1836.510009765625,90600.0,-0.02203174795365015,1.0370910263314306,1.9813805877192234,49.195642193569164,70.24403621133365,67.88582253121331,25.846255736624926,-70.79649680460261,-157.56890959358793,33.13719199227522,48.16003417968773,48.036989684248056,-34.802453613281386,-122.59237390575231,52.98746667918954,-78.69741375951685,9.092506532954076,111.88397157250029,9.111408789793732,-49.51311031480455,43.89496014623548,11,59.94494628906273,40.25994873046898,-117.63507080078102,-166.54504394531227,266.0699462890627,4,0.12836653363399764,-1.1231947714255597,1855.050048828125,4.140485711141275,1880.0999755859373,-1.1883913439163616,1864.8800048828125,0.12836653363399764
7725,2021-11-29,1838.68994140625,1855.4300537109373,1815.8199462890625,1828.0999755859373,137300.0,0.013510173725687968,-1.253774105831228,-0.47424929070066735,53.47906163928565,68.11748537959471,40.14486734317961,5.8789409135592905,-89.34699434992899,-179.11783295777332,33.06418823513659,41.25,44.25439480367004,-12.98506469726567,-95.64513370231475,69.67500430778341,-54.31509919979021,28.34496980525887,77.84016302638747,41.35768071213243,-14.110323007756172,41.33003450252449,11,35.43505859375,15.75006103515625,-128.64996337890625,-179.25494384765625,195.340087890625,0,0.12033023894762018,1.0370910263314306,1814.1800537109373,-1.1231947714255597,1855.050048828125,4.140485711141275,1880.0999755859373,0.12033023894762018
7726,2021-11-30,1817.0699462890625,1852.800048828125,1812.969970703125,1835.0,218400.0,-0.011758369168350491,-2.0486085481904355,-1.6931172409022957,39.34572202047995,64.43837928292146,52.420597001299484,32.10886627299601,-61.647089793279065,-155.06444458423925,33.1212238740777,39.830078125,40.45604570557771,-36.486560058593795,-113.76128257805954,40.788162460871945,-75.12392131832667,2.1508012011390747,90.68895096083907,13.239601640304885,-35.363891105374506,38.63736125973291,11,47.55004882812477,37.37005615234375,-94.5399169921875,-145.1448974609375,245.4200439453125,1,0.15793012996528089,-1.253774105831228,1838.68994140625,1.0370910263314306,1814.1800537109373,-1.1231947714255597,1855.050048828125,0.15793012996528089
7727,2021-12-01,1806.8299560546875,1861.1500244140625,1806.8299560546875,1835.5699462890625,139000.0,-0.0056354408674733625,-2.7801034667300946,1.6028948210480451,33.54216202880221,58.705811088569945,51.725732305429574,46.18815522205887,-47.187720316142986,-142.63379443645613,33.21456424980557,54.320068359375,35.367896960048256,-47.66054687499991,-122.00254980489285,26.681456054893033,-84.83154833994627,-10.489545410053552,92.859430587097,0.0,-42.262954515993115,37.171001464946436,12,43.5050048828125,47.61004638671875,-82.0799560546875,-132.6849365234375,207.9400634765625,2,0.15368909650076534,-2.0486085481904355,1817.0699462890625,-1.253774105831228,1838.68994140625,1.0370910263314306,1814.1800537109373,0.15368909650076534
7728,2021-12-02,1868.2900390625,1873.8599853515625,1816.02001953125,1817.5899658203125,146900.0,0.03401542176221928,-1.1485885044336672,-1.7640950059038898,46.709130703909274,55.45276898855654,-15.354428989221333,-9.737466424551712,-104.93902114313073,-201.2012123880918,33.8258437200495,67.030029296875,28.03665649047707,9.96903686523433,-58.40116874460432,78.33924247507298,-24.216065939684995,44.154139670153654,22.113404520574704,91.69037169237494,52.409492419447076,34.18510280491931,12,-21.425048828125,-13.85003662109375,-122.80755615234375,-194.14501953125,144.3699951171875,3,0.12209017269614342,-2.7801034667300946,1806.8299560546875,-2.0486085481904355,1817.0699462890625,-1.253774105831228,1838.68994140625,0.12209017269614342
7729,2021-12-03,1863.0,1897.8800048828125,1855.1400146484373,1875.4599609375,175500.0,-0.0028314870560218752,-2.0333636560536816,-0.24575824334573296,45.95620203435126,52.605252863637666,-13.498342319076528,-0.20911851044957075,-96.05512332805301,-193.3809196802422,33.9136086241799,42.73999023437523,20.01466666261649,1.981500244140534,-62.34094428723529,66.30394477551636,-30.179722021547377,34.142722509828445,-56.1700439453125,61.69139354482345,26.7139582209482,32.161222265687925,12,-10.64501953125,-8.55999755859375,-101.3125,-188.85498046875,137.97998046875,4,0.09775093148232017,-1.1485885044336672,1868.2900390625,-2.7801034667300946,1806.8299560546875,-2.0486085481904355,1817.0699462890625,0.09775093148232017
7730,2021-12-06,1879.989990234375,1886.010009765625,1858.22998046875,1877.81005859375,178700.0,0.009119694167672998,2.907185166108679,-0.1749549337722392,44.284123834381006,49.63272081312791,-30.513183467304543,-12.977487270200982,-109.40668434525514,-207.98937035089398,34.00611645278547,27.780029296875,11.348124083991024,15.868988037109375,-45.628440181866836,77.36641625608559,-14.879726072378617,46.61770214659737,-71.33903320312493,80.351449693115,50.305238317411956,30.748714109488102,12,-27.635009765625,-25.54998779296875,-116.322509765625,-205.844970703125,172.889892578125,0,0.1065218489491313,-2.0333636560536816,1863.0,-1.1485885044336672,1868.2900390625,-2.7801034667300946,1806.8299560546875,0.1065218489491313
7731,2021-12-07,2023.5699462890625,2028.6600341796875,1890.7099609375,1914.3699951171875,280400.0,0.07637272368497428,1.3111061574989622,50.09329152200694,63.31617540404708,48.58100523724749,-166.75142046522933,-148.19585834279314,-247.49195029647217,-348.45994998562946,34.76921434897021,148.6700439453125,8.692165303420325,149.31694946289053,58.16115869381906,240.472740231962,103.73905407835491,194.89484484742616,-213.13440830078116,97.70541130686671,68.6798160740718,45.577895384535715,12,-105.824951171875,-125.47991943359375,-254.05996704101562,-349.4249267578125,24.8299560546875,1,0.005169123522018593,2.907185166108679,1879.989990234375,-2.0333636560536816,1863.0,-1.1485885044336672,1868.2900390625,0.005169123522018593
7732,2021-12-08,1988.8599853515625,2019.969970703125,1940.5999755859373,2013.760009765625,251100.0,-0.017152834771614,3.2534892468722014,-0.22802230355278424,60.82479990076389,48.51700219550994,-128.50511982353055,-109.45114492533617,-207.48836645016718,-310.47988172392434,34.899680232294514,82.96997070312523,7.281060368735098,108.48298950195317,4.062526754435339,212.903452249471,56.272758128194255,160.6932208757121,-169.69546751562484,81.2828978149163,49.873872139718955,52.21023137375891,12,-71.114990234375,-90.16998291015625,-216.864990234375,-314.7149658203125,44.6199951171875,2,0.03702121085703136,1.3111061574989622,2023.5699462890625,2.907185166108679,1879.989990234375,-2.0333636560536816,1863.0,0.03702121085703136
7733,2021-12-09,1965.8299560546875,2008.239990234375,1951.8599853515625,1978.22998046875,268800.0,-0.011579512618533627,-1.7952430665879897,0.4979924600820665,60.13425708750167,49.73240385039133,-98.46282887226084,-84.08413413446942,-180.88446641042447,-284.55478129694393,34.553003073048785,56.3800048828125,5.356602702875989,81.23246459960933,-29.96875248696415,192.4336816861828,25.631856056322704,136.83307314289596,-138.28561756499994,63.79087652552703,27.699913752545818,55.6006085432867,12,-48.0849609375,-67.13995361328125,-192.86996459960938,-291.6849365234375,1.7301025390625,3,0.02489536967621686,3.2534892468722014,1988.8599853515625,1.3111061574989622,2023.5699462890625,2.907185166108679,1879.989990234375,0.02489536967621686
7734,2021-12-10,2003.02001953125,2006.6700439453125,1958.949951171875,1975.7900390625,161300.0,0.018918250463128006,1.7639763849117969,-2.1959618432580896,65.4142308472858,51.05853376239135,-118.51171101355226,-118.18747755810318,-212.7372202676113,-318.436468843076,34.08631574835932,47.7200927734375,2.621360536941893,112.61602783203125,-10.570998423468382,235.80305408753088,51.02251470428132,174.20954095978118,-167.4310532139625,84.95569643372586,42.85615650854598,61.593513127749866,12,-85.2750244140625,-91.30999755859375,-230.06002807617188,-328.875,-57.13000488281273,4,0.004812740039759289,-1.7952430665879897,1965.8299560546875,3.2534892468722014,1988.8599853515625,1.3111061574989622,2023.5699462890625,0.004812740039759289
7735,2021-12-13,1986.0999755859373,2001.3900146484373,1963.6300048828125,2001.3800048828125,169800.0,-0.008447266517721763,3.935933236528544,-0.5611472734771543,62.71502770065366,53.65512328241065,-87.70577596234557,-98.44934732809975,-189.73759963739735,-298.31516424551137,33.58093665674768,39.3900146484375,4.293301419972067,90.70248413085915,-39.65980820134382,221.06477646306212,25.52133796475755,155.88363029696075,-142.7881665541538,69.14821602230609,22.645421762243714,65.18114616610153,12,-68.35498046874977,-72.22497558593727,-213.13998413085915,-311.9549560546873,-53.39001464843727,0,0.007492072436294572,1.7639763849117969,2003.02001953125,-1.7952430665879897,1965.8299560546875,3.2534892468722014,1988.8599853515625,0.007492072436294572
7736,2021-12-14,1999.5400390625,2011.2099609375,1971.0799560546875,1982.97998046875,158200.0,0.006767062908098476,1.0115339900874993,-1.083771390224791,62.57528504277602,56.88102583951885,-81.06536312672438,-110.65563501470115,-195.8568404752118,-309.05373770975507,32.82935388388608,40.1300048828125,13.244824477131942,99.75754394531259,-38.588935371225034,238.10402326185022,30.58430428704378,168.9307836035814,-148.81430102480044,74.25988043660486,26.05816269079537,69.17323965826878,12,-77.20001220703125,-85.6650390625,-228.44253540039062,-325.39501953125,-57.3699951171875,1,0.026676056847058094,3.935933236528544,1986.0999755859373,1.7639763849117969,2003.02001953125,-1.7952430665879897,1965.8299560546875,0.026676056847058094
7737,2021-12-15,2048.590087890625,2053.0,1983.800048828125,1991.469970703125,166800.0,0.024530665988125255,1.098878151727202,3.4492702344095534,69.39667089961068,59.40186363904123,-103.05235656502032,-156.93758762561015,-237.14595234129183,-354.9304548193479,31.90918228631203,69.199951171875,21.3468821462111,141.94208984374995,-11.600366740977734,295.4845464284774,65.17086155138622,218.71331813611368,-190.74697800724584,95.63979486783361,41.13428811859818,76.77122829236377,12,-94.52008056640625,-118.67510986328125,-277.4925842285156,-374.445068359375,-76.4600830078125,2,-9.28372874589023e-05,1.0115339900874993,1999.5400390625,3.935933236528544,1986.0999755859373,1.7639763849117969,2003.02001953125,-9.28372874589023e-05
7738,2021-12-16,2011.219970703125,2065.719970703125,2008.489990234375,2057.010009765625,170000.0,-0.018241871523443254,-1.2333650914634147,-0.8016446974748251,69.88694087379528,62.06083462120167,-48.36117752734708,-116.28474802071469,-192.6950067706366,-314.61664205086936,31.544272334149014,57.22998046875,35.64119194477621,98.70297241210938,-61.60262841937811,259.00857324359663,18.550171996365634,178.85577282785312,-141.66744741274852,48.9557085038758,-10.825391819081787,80.15280041574366,12,-49.2449951171875,-74.94500732421875,-225.21499633789062,-325.2249755859375,-80.280029296875,3,0.011067914047135696,1.098878151727202,2048.590087890625,1.0115339900874993,1999.5400390625,3.935933236528544,1986.0999755859373,0.011067914047135696
7739,2021-12-17,1996.3699951171875,2016.3399658203125,1972.8699951171875,2016.3399658203125,342000.0,-0.0073835660953316395,3.3535337481814738,0.4361204120369383,66.23089904088398,64.499365199702,-14.084240544299519,-96.9114682770221,-171.4329463427141,-296.6183752968168,31.50382304467697,43.469970703125,53.56420196741965,77.82699584960938,-85.70349874263184,241.35749044185036,-3.938251446511231,159.59224314572998,-111.1240760337912,32.06974355540516,-28.80079986244136,81.76524729612052,12,-18.155029296875,-60.09503173828125,-193.907470703125,-295.9599609375,-114.6700439453125,4,-0.014431160853900948,-1.2333650914634147,2011.219970703125,1.098878151727202,2048.590087890625,1.0115339900874993,1999.5400390625,-0.014431160853900948
7740,2021-12-20,1994.300048828125,1997.8399658203125,1941.050048828125,1985.9300537109373,170500.0,-0.0010368550389583397,6.351526883419587,-0.41912906341309497,69.00834269216456,65.13182823171506,6.599842402184322,-88.79140139199399,-162.7666838477021,-291.6566046825428,31.73457152847241,56.7899169921875,64.85203006201073,69.02604980468755,-95.38275690447199,233.43485651384708,-13.178353549892336,151.23045315926743,-94.61620561515042,42.71278845701932,-23.183784352356604,82.20440335457978,12,8.85992431640625,-58.02508544921875,-188.02255249023438,-290.6500244140625,-86.570068359375,0,-0.024274197961402066,3.3535337481814738,1996.3699951171875,-1.2333650914634147,2011.219970703125,1.098878151727202,2048.590087890625,-0.024274197961402066
7741,2021-12-21,1990.3699951171875,2012.0999755859373,1975.0,2012.0999755859373,124600.0,-0.00197064314030726,2.4146349684291453,-2.5961760030334315,69.95519385030285,66.1463164483305,5.951041035716798,-79.02981310755672,-151.9149640434316,-284.79085681392144,32.266155759615586,37.09997558593727,77.98994011260447,58.82149658203116,-105.46091877799836,223.10391194206068,-23.3197110979836,140.96270426204592,-77.40326170500089,39.56042126866256,-33.239375763484226,82.1412076800147,12,13.0150146484375,-54.09503173828125,-183.37252807617188,-286.29998779296875,-39.2099609375,1,-0.028969505328727885,6.351526883419587,1994.300048828125,3.3535337481814738,1996.3699951171875,-1.2333650914634147,2011.219970703125,-0.028969505328727885
7742,2021-12-22,2024.1600341796875,2028.0,1989.4200439453125,1989.6300048828125,92800.0,0.01697676268502568,-1.2077258915161888,-1.5890501763926195,68.03172961478725,67.02381339580667,-24.926375163054217,-106.95763633000138,-178.35147044856694,-315.5856085893013,32.73432445809659,38.5799560546875,92.59759909381137,85.40853271484366,-81.97923831566823,252.79630374535577,1.7146471995877164,169.1024182300996,-98.97304178422587,66.66402296689697,-3.5914899661598128,83.69388551525603,12,-20.7750244140625,-87.88507080078125,-208.89755249023438,-311.82501220703125,-37.81005859375023,2,-0.04050568574119795,2.4146349684291453,1990.3699951171875,6.351526883419587,1994.300048828125,3.3535337481814738,1996.3699951171875,-0.04050568574119795
7743,2021-12-23,2014.5,2039.510009765625,2007.5999755859373,2027.0400390625,103100.0,-0.004772366817133777,-1.4229254140829681,-0.3631632905574999,67.35075910130277,67.23898320180855,-8.533893988896125,-89.31895322500759,-161.48519502617864,-303.372793193696,33.28567378712109,31.910034179687727,87.85921266935611,67.7760009765625,-98.00721224929157,233.55921420241657,-15.115605636364535,150.66760758948953,-78.07036933992526,74.59880186068655,3.1253187871029553,82.89160661292702,12,-11.114990234375,-78.22503662109375,-182.73251342773438,-289.3900146484375,-2.9300537109375,3,-0.021032511847697943,-1.2077258915161888,2024.1600341796875,2.4146349684291453,1990.3699951171875,6.351526883419587,1994.300048828125,-0.021032511847697943
7744,2021-12-27,2047.06005859375,2047.8900146484373,2004.739990234375,2014.97998046875,72500.0,0.016162848644204475,1.5577970897039985,-2.558211977260338,68.47505518334692,67.87898625544113,-38.20787568650462,-109.13297941753535,-187.4233286989711,-332.92195937177416,35.541502833965396,43.15002441406227,87.5043224130286,88.69205932617183,-70.47493213939924,247.85905079174313,9.10856359338618,168.27555505895748,-100.28720073023123,99.22317828509686,27.679996897825347,79.58349573278564,12,-43.675048828125,-110.78509521484375,-214.2100830078125,-315.87506103515625,17.119873046875,0,-0.05672531037866568,-1.4229254140829681,2014.5,-1.2077258915161888,2024.1600341796875,2.4146349684291453,1990.3699951171875,-0.05672531037866568
7745,2021-12-28,2059.93994140625,2064.169921875,2037.4000244140625,2048.389892578125,83900.0,0.00629189298009547,1.6756506143165653,0.3600380517503805,55.657172065236246,67.1103070357145,-44.15547794987219,-110.23952772920643,-193.9908476321998,-342.6010198634481,37.680882715302076,26.7698974609375,89.83748392233792,90.50944213867183,-64.33075857046515,245.34964284780904,13.089341784103226,167.92954249324043,-103.65131451556272,95.25626984996167,25.90616569711402,77.4201003545686,12,-56.554931640625,-123.66497802734375,-217.99246215820312,-328.75494384765625,-29.7698974609375,1,-0.08652678976295625,1.5577970897039985,2047.06005859375,-1.4229254140829681,2014.5,-1.2077258915161888,2024.1600341796875,-0.08652678976295625
7746,2021-12-29,2104.0400390625,2110.0,2058.280029296875,2067.64990234375,100800.0,0.021408438551924203,1.1411677902546014,3.150647868270308,67.40719012487799,66.88925361629977,-80.31987317603148,-138.8575180791695,-231.86004960110995,-383.05552037454254,40.22870352716379,51.719970703125,87.49223325871094,120.26103515625005,-28.184925404189016,268.70699571668933,46.0380548760304,194.4840154364697,-138.99690466681773,95.05725401426011,26.092279656963058,74.22298028021964,12,-78.5150146484375,-145.62506103515625,-249.17254638671875,-362.87005615234375,-85.340087890625,2,-0.09330148426320828,1.6756506143165653,2059.93994140625,1.5577970897039985,2047.06005859375,-1.4229254140829681,2014.5,-0.09330148426320828
7747,2021-12-30,2084.52001953125,2107.2099609375,2076.8798828125,2103.0,76200.0,-0.009277399274182807,1.2550325824544843,-0.5078293772726663,68.13000677608089,66.69403871655372,-61.6504103037048,-102.73421412887546,-206.3918911078672,-359.7570717513395,42.691162513453726,30.330078125,87.60509826376347,86.85651245117197,-42.63981007964912,216.35283498199306,22.10835118576142,151.6046737165825,-104.98119857513598,75.79329459926475,5.918797046521064,64.74816126541052,12,-58.9949951171875,-126.10504150390625,-218.40753173828125,-343.35003662109375,-88.02001953125,3,-0.06397635143919189,1.1411677902546014,2104.0400390625,1.6756506143165653,2059.93994140625,1.5577970897039985,2047.06005859375,-0.06397635143919189
7748,2021-12-31,2096.389892578125,2107.89990234375,2069.3701171875,2083.68994140625,105700.0,0.005694295538377414,1.1573245664996685,-0.6872275213359051,65.45806340003587,66.60816808979281,-67.23935067231673,-101.86173290942543,-212.2090928622938,-367.99788466492487,44.86182304192804,38.52978515625,87.47852070260592,87.32139282226558,-34.12783084598732,208.7706164905187,26.596780988139017,148.04600465639214,-103.80495371762231,87.07001124911574,18.314051105010122,60.724611834126556,12,-70.8648681640625,-137.97491455078125,-224.88742065429688,-355.21990966796875,-79.3798828125,4,-0.05249019630449636,1.2550325824544843,2084.52001953125,1.1411677902546014,2104.0400390625,1.6756506143165653,2059.93994140625,-0.05249019630449636
7749,2022-01-03,2045.1099853515625,2089.18994140625,2024.5,2077.489990234375,150300.0,-0.024461054409825822,1.3194711007136464,-2.549616486283858,58.77158920343862,65.47075103548994,-9.296195276338722,-38.19747618568226,-156.59294942467545,-313.42004089066495,46.06442612551493,71.889892578125,77.79241690015078,26.935986328124955,-73.97238366583679,127.8443563220867,-23.518198668855803,77.39017132510594,-40.78354037711006,24.105246025219298,-42.758671103554306,50.454184996980885,1,-2.6099853515625,-86.69500732421875,-171.12249755859375,-299.125,-39.7999267578125,0,-0.016400115056273812,1.1573245664996685,2096.389892578125,1.2550325824544843,2084.52001953125,1.1411677902546014,2104.0400390625,-0.016400115056273812
7750,2022-01-04,2080.25,2098.389892578125,2046.8699951171875,2058.18994140625,148100.0,0.01718245712951072,-1.3051433440201867,-0.6812864504989501,61.27013510334741,64.50574450805044,-34.60069023827691,-60.67616210133042,-187.7117107560889,-344.9174809279259,47.38322571412159,53.2799072265625,71.29480479273434,52.063000488281205,-28.879184111711766,133.00518508827417,11.591908188284833,92.53409278827758,-65.35619952299271,65.2046783625731,-0.6938038832553843,40.47109229999643,1,-30.53997802734375,-121.83502197265625,-215.96749877929688,-333.2449951171875,-140.7099609375,1,-0.007725065910046847,1.3194711007136464,2045.1099853515625,1.1573245664996685,2096.389892578125,1.2550325824544843,2084.52001953125,-0.007725065910046847
7751,2022-01-05,2034.030029296875,2096.89990234375,2031.9200439453125,2075.0,196800.0,-0.022218469272022645,-1.8758549525116426,-1.857201354611656,47.95067292618945,62.27451598709513,20.633594143729624,-14.369078511129828,-137.54424825834758,-295.00106982703915,46.394326890478595,64.9798583984375,67.28755804904517,5.3200256347656705,-75.63172097611687,86.27177224564844,-35.155847670675485,45.79589894020705,-9.625608867568417,11.426907021539435,-48.61474209581987,40.47587330544134,1,23.3399658203125,-75.61505126953125,-169.74752807617188,-283.635009765625,-84.9200439453125,2,-0.0018977032275658834,-1.3051433440201867,2080.25,1.3194711007136464,2045.1099853515625,1.1573245664996685,2096.389892578125,-0.0018977032275658834
7752,2022-01-06,2062.489990234375,2075.800048828125,2040.3499755859373,2046.8399658203125,135500.0,0.01399190795002081,-1.4764280262815441,-0.38198768867727767,57.40190628993907,61.1690878969436,-2.031066943673977,-39.031181620691314,-161.80291073362196,-319.88825732847454,45.351986745608386,41.77001953125,63.07872623485605,30.09848632812509,-49.91417678734888,110.11114944359906,-9.907845229611667,70.10481788586208,-30.5699462890625,45.55160038172632,-15.235849259691875,40.00633155773696,1,-5.1199951171875,-104.07501220703125,-202.95999145507812,-312.094970703125,-137.89001464843773,3,-0.021231637132708592,-1.8758549525116426,2034.030029296875,-1.3051433440201867,2080.25,1.3194711007136464,2045.1099853515625,-0.021231637132708592
7753,2022-01-07,2014.77001953125,2049.2099609375,2006.300048828125,2044.3399658203125,130500.0,-0.02313706778169733,1.1831585550279946,-1.8894504894504895,52.42616465013416,59.38587783769774,51.1055260590706,13.221099737856548,-110.34501634276148,-268.57167671040816,43.90830481662507,56.18994140625,57.796039126058986,-20.068487548828216,-94.2942389292898,54.15726383163337,-57.18136323905901,17.044388141402578,95.22998046875,9.197507953340404,-52.941352273067785,37.11287569023085,1,43.3800048828125,-51.760009765625,-162.38253784179688,-264.375,-80.8699951171875,4,-0.009068042185529812,-1.4764280262815441,2062.489990234375,-1.8758549525116426,2034.030029296875,-1.3051433440201867,2080.25,-0.009068042185529812
7754,2022-01-10,2012.6600341796875,2015.010009765625,1960.030029296875,1997.6700439453125,147000.0,-0.0010472586603474943,4.584575325480471,-0.5069332926018734,52.42062964535414,59.02626201326639,53.44278856574056,16.95986146448695,-102.96935004419197,-262.79820637192415,41.99284104839629,54.97998046875,51.639005134772106,-22.660473632812455,-96.13766997239918,50.81672270677427,-59.399071802605704,14.078124536981022,95.26596679687509,38.038491535532415,-25.460567568187024,36.73859816979338,1,22.35498046875,-30.09002685546875,-162.00753784179688,-238.99505615234375,-85.1900634765625,0,0.002161306684718145,1.1831585550279946,2014.77001953125,-1.4764280262815441,2062.489990234375,-1.8758549525116426,2034.030029296875,0.002161306684718145
7755,2022-01-11,2000.97998046875,2025.239990234375,1975.02001953125,2012.6600341796875,139000.0,-0.0058032919184476395,1.726385303834085,-0.7791902148243457,51.37083503011305,57.24444478051474,62.44678837106312,31.42291487599323,-86.20357912779059,-247.7862147296214,40.0513990054395,50.219970703125,46.103552691596406,-35.084527587890534,-106.74205756642186,36.573002390640795,-70.91329257715597,0.7442374013751305,101.03018164062496,29.918893223383435,-35.09599383119311,35.828764989265615,1,32.9849853515625,-16.864990234375,-147.58248901367188,-213.1300048828125,-107.8699951171875,1,0.0021639787340528294,4.584575325480471,2012.6600341796875,1.1831585550279946,2014.77001953125,-1.4764280262815441,2062.489990234375,0.0021639787340528294
7756,2022-01-12,2052.8798828125,2055.090087890625,2002.760009765625,2010.219970703125,195900.0,0.02593724217650184,1.2230127410664744,-3.65237293981167,53.54478741942707,55.623864851997645,2.823568865454945,-17.15558400924101,-132.13574083365916,-296.1482104194715,38.09597903089388,54.110107421875,38.26956461857003,14.148382568359466,-55.73388031003924,84.0306454467584,-20.792748870840114,49.08951400755882,43.45107398437494,80.20198484164709,14.759721804192509,34.94113143919944,1,-18.9149169921875,-52.52490234375,-199.48239135742188,-265.0299072265625,-132.869873046875,2,-0.05521016826114611,1.726385303834085,2000.97998046875,4.584575325480471,2012.6600341796875,1.1831585550279946,2014.77001953125,-0.05521016826114611
7757,2022-01-13,2048.39990234375,2077.070068359375,2042.5999755859373,2058.0400390625,115000.0,-0.002182290598811032,-2.2457729399188016,-0.2259764786676968,54.23833887542116,54.37722879370712,1.8339514133776902,-13.376397153093876,-121.89783057604382,-287.8365602655135,35.70997121175494,34.47009277343773,37.29724380192806,9.677911376953034,-60.19875455596184,79.55457730986814,-25.260421589504404,44.61624434341047,42.47901735312507,75.50396749242798,10.756460678954866,34.93833296645754,1,-19.18994140625,-23.09991455078125,-140.48239135742188,-216.89990234375,-197.4998779296875,3,-0.04847193991689869,1.2230127410664744,2052.8798828125,1.726385303834085,2000.97998046875,4.584575325480471,2012.6600341796875,-0.04847193991689869
7758,2022-01-14,2033.47998046875,2057.7099609375,2020.1199951171875,2030.0,123200.0,-0.007283695853494643,-2.234938176928491,-0.3609887048574178,48.22380265382226,53.20525251041642,7.701548959145384,3.4748526657206185,-101.38843447484123,-268.76558303511433,32.87739528418634,37.5899658203125,27.364519193441993,-6.355010986328125,-75.08698049223767,62.376958519581194,-40.7209957392829,28.01097376662665,52.16498361212507,62.75625996045024,2.2718041220468166,34.365984752954674,1,-4.27001953125,-7.9549560546875,-125.26248168945312,-201.97998046875,-239.199951171875,4,-0.05354368173209856,-2.2457729399188016,2048.39990234375,1.2230127410664744,2052.8798828125,1.726385303834085,2000.97998046875,-0.05354368173209856
7759,2022-01-18,1967.56005859375,2012.760009765625,1953.5999755859373,2008.449951171875,178900.0,-0.03241729572366103,1.3898211476727593,-11.750035077872878,39.38941790811236,50.77406171094586,68.68738096989819,70.75329849047716,-31.089763307038993,-199.25022426569512,31.161008238222877,79.88000488281273,16.258089554678918,-70.83443603515616,-144.43700556138128,2.7681334910689657,-107.63572079826872,-34.0331512720436,113.06030809576487,11.306448949891756,-42.92980692650103,36.8012847631126,1,57.68988037109375,57.9649658203125,-59.342559814453125,-136.06005859375,-172.7900390625,1,-0.01710750024258212,-2.234938176928491,2033.47998046875,-2.2457729399188016,2048.39990234375,1.2230127410664744,2052.8798828125,-0.01710750024258212
7760,2022-01-19,1945.8900146484373,1991.969970703125,1945.18994140625,1981.0899658203125,120500.0,-0.011013663268200635,-1.5562789332550662,0.8608472400513535,30.84838506251937,48.8738075038714,77.4375417412889,93.39925737268163,-5.489089203509593,-173.68289711776129,30.430010600524106,46.780029296875,4.316292512485916,-90.08397827148451,-172.4540529851795,-7.713903557789763,-131.26901562833177,-48.89894091463702,127.10912857486278,0.5308405886173466,-46.53662048841862,41.18503735684739,1,65.23999023437523,79.63500976562523,-31.162506103515398,-114.39001464843727,-81.26000976562477,2,-0.009466127996263007,1.3898211476727593,1967.56005859375,-2.234938176928491,2033.47998046875,-2.2457729399188016,2048.39990234375,-0.009466127996263007
7761,2022-01-20,1932.7099609375,1988.6800537109373,1930.219970703125,1957.4000244140625,151400.0,-0.006773277837760272,-2.9406805810982455,0.7014232308449868,31.32945238096667,45.97686818065224,83.51656945952595,107.55234372248447,11.45308736449283,-155.99740255911843,29.535042722350102,58.46008300781227,-2.8350880312368645,-100.38103027343755,-192.88473198964857,-7.877328557226747,-146.63288113154294,-54.129179415332146,130.06444614043585,1.69559998536986,-40.014072854347205,46.251850858105406,1,70.93505859375,87.4000244140625,-16.89996337890625,-101.2099609375,-69.31994628906273,3,-0.020489352456552146,-1.5562789332550662,1945.8900146484373,1.3898211476727593,1967.56005859375,-2.234938176928491,2033.47998046875,-0.020489352456552146
7762,2022-01-21,1942.1700439453125,1964.5,1932.72998046875,1939.260009765625,171800.0,0.0048947246089752205,-2.9786894142646396,-0.11786256371717731,30.919986117793954,43.58729278817,61.68061473994612,96.58689213535172,4.477409088519835,-160.9665770186848,28.35664156588144,31.7900390625,-14.582192834407579,-86.82144775390634,-187.86461641433152,14.22172090651884,-137.34303208411893,-36.29986342369375,107.34891949514213,9.37334234650009,-25.499793973688703,50.52158433021265,1,61.4749755859375,77.93994140625,-24.062530517578125,-110.6700439453125,-125.1099853515625,4,-0.011409935112927427,-2.9406805810982455,1932.7099609375,-1.5562789332550662,1945.8900146484373,1.3898211476727593,1967.56005859375,-0.011409935112927427
7763,2022-01-24,1972.1300048828125,1979.8299560546875,1891.280029296875,1920.6600341796875,285200.0,0.015426023602258532,1.6484251494163906,17.687067410545744,40.46810328884013,42.25923430411289,27.978306650076775,66.71018965336793,-23.083646302415445,-186.11107762401366,27.19789870385414,88.5499267578125,-16.959110000224882,-54.742987060546966,-158.79726814645892,49.31129402536499,-106.77012760350271,-2.7158465175909896,65.45905928390926,66.55415589792236,29.06650916391375,52.02714054295592,1,12.0450439453125,28.510009765625,-30.13751220703125,-128.46002197265625,-93.3599853515625,0,-0.061471596785503846,-2.9786894142646396,1942.1700439453125,-2.9406805810982455,1932.7099609375,-1.5562789332550662,1945.8900146484373,-0.061471596785503846
7764,2022-01-25,1930.93994140625,1964.0899658203125,1915.1500244140625,1960.5699462890625,202500.0,-0.0208860792009552,1.6692054953212538,-0.5756755731165302,30.802053727655064,39.97381415939533,62.98038221618299,104.09160932557711,19.89981033612503,-140.15152121759706,25.856468894712492,56.97998046875,-27.2011600957851,-90.12704467773438,-202.09610257751365,21.842013222044898,-146.11157362762424,-34.14251572784474,89.09203857609009,39.38815690572369,5.183190158942082,55.984528949889636,1,53.235107421875,69.7000732421875,18.185028076171875,-78.51995849609375,-45.58996582031273,1,-0.07077377663535689,1.6484251494163906,1972.1300048828125,-2.9786894142646396,1942.1700439453125,-2.9406805810982455,1932.7099609375,-0.07077377663535689
7765,2022-01-26,1881.699951171875,1952.43994140625,1876.5699462890625,1952.43994140625,243000.0,-0.025500529135315753,1.1450383260109542,2.3874444339160132,30.564683982678588,37.42046933308995,104.51166874073056,146.82124303149772,70.4192747557322,-86.06954492463228,24.42460491625554,75.8699951171875,-33.85341373259553,-130.45503540039067,-256.8418028721794,-4.068267928601699,-193.64841913628516,-67.26165166449618,122.88179472820934,4.575862962567762,-31.16740508568227,63.193383735894464,1,95.12005615234375,111.58502197265625,75.54501342773438,-25.1949462890625,9.6600341796875,2,-0.046197552158348754,1.6692054953212538,1930.93994140625,1.6484251494163906,1972.1300048828125,-2.9786894142646396,1942.1700439453125,-0.046197552158348754
7766,2022-01-27,1907.72998046875,1927.5,1891.2900390625,1904.68994140625,185400.0,0.013833251832027882,-1.426953789763058,-0.04297483011275199,30.131460831931236,34.74192732825774,62.275833217490344,111.02224821451136,45.17195815764171,-107.32212229258676,22.348634772253213,45.800048828125,-40.37114735408568,-94.60950317382822,-221.44093567604477,32.221929328388114,-158.0252194249365,-31.193786922719937,78.93011348579125,30.17628436256511,-4.147580801457284,63.41571625110819,1,59.40997314453125,85.55499267578125,61.98748779296875,-50.07501220703125,-47.429931640625,3,-0.022592282989308266,1.1450383260109542,1881.699951171875,1.6692054953212538,1930.93994140625,1.6484251494163906,1972.1300048828125,-0.022592282989308266
7767,2022-01-28,1951.1600341796875,1952.5400390625,1893.02001953125,1912.9200439453125,166100.0,0.02276530439610025,1.9034155868902438,12.5787825248956,41.74261000414222,34.02179481162662,4.025009175919877,60.174086058189005,3.0634671938014435,-145.49756067721637,19.930398017780682,59.52001953125,-45.00253622416585,-44.51145019531259,-167.10273482492357,78.07983443429862,-105.80709251011831,16.7841921194929,20.08743910168664,72.23521289599553,33.298246783693635,61.29564231480559,1,-6.49505615234375,42.12493896484375,18.669952392578125,-93.50506591796875,-102.0400390625,4,-0.04498350621872527,-1.426953789763058,1907.72998046875,1.1450383260109542,1881.699951171875,1.6692054953212538,1930.93994140625,-0.04498350621872527
7768,2022-01-31,1986.3499755859373,1996.3699951171875,1944.300048828125,1944.300048828125,243700.0,0.018035394734314814,-1.4765772644009836,1.099632256705244,46.85474493798563,34.85127559272365,-43.08413887861002,17.19935892595845,-29.8065221203924,-175.65600334094893,17.29511329913417,52.0699462890625,-54.44699034605833,-3.8195129394532614,-116.88513261736011,109.24610673845336,-60.35232277840669,52.713296899500165,-109.78002929687477,91.63604720593581,50.41318022774614,56.53280983895336,1,-49.88000488281227,6.934997558593977,-16.519989013671648,-128.69500732421852,-101.78991699218727,0,-0.08522663129504648,1.9034155868902438,1951.1600341796875,-1.426953789763058,1907.72998046875,1.1450383260109542,1881.699951171875,-0.08522663129504648
7769,2022-02-01,2011.5699462890625,2014.8800048828125,1974.510009765625,1983.06005859375,192600.0,0.012696640075063215,1.2983199263338951,0.6780008883134564,51.22628683574657,37.115486900860006,-68.62102723191651,-11.238380800363757,-51.78569019620045,-195.57552877367925,15.846729987912568,40.3699951171875,-64.15529458027822,23.077459716796966,-87.52518407708294,133.68010351067687,-32.22386218014299,78.37878161373692,-132.6039990234376,97.6067838974225,52.6839455460006,55.30132189693993,2,-65.844970703125,-18.28497314453125,-41.739959716796875,-153.91497802734375,-143.669921875,1,-0.06601805072838818,-1.4765772644009836,1986.3499755859373,1.9034155868902438,1951.1600341796875,-1.426953789763058,1907.72998046875,-0.06601805072838818
7770,2022-02-02,2064.179931640625,2071.070068359375,2024.5899658203125,2032.4599609375,198000.0,0.02615369425687497,1.043070467728002,1.1125954280184798,51.30636402637283,39.33514375034958,-114.75468925859468,-68.63286737182943,-99.95543729886595,-242.50409758318347,14.353060015968314,59.5001220703125,-69.22226056751515,76.49094848632808,-31.50780743546511,184.4897044081215,22.49157052543137,130.4903264472248,-179.7774220703127,96.16746267886509,53.405992160758906,53.99937796089667,2,-90.35992431640625,-70.89495849609375,-94.34994506835938,-206.52496337890625,-199.5899658203125,2,-0.086634868072064,1.2983199263338951,2011.5699462890625,-1.4765772644009836,1986.3499755859373,1.9034155868902438,1951.1600341796875,-0.086634868072064
7771,2022-02-03,2030.1700439453125,2078.72998046875,2025.52001953125,2040.93994140625,223800.0,-0.01647622243293545,-4.302451752598639,-0.33953049836444105,48.027199309686864,41.23594521611546,-73.15976709484607,-36.81448507249661,-61.97659674275178,-202.99343555312294,13.275065307584482,53.2099609375,-65.42431867787195,42.674060058593795,-64.98928128313082,150.3374014003184,-11.157610612268627,96.50573072945622,-134.5674808476565,73.85173295051192,33.77657183386417,53.83167067086232,2,-52.52008056640625,-36.88507080078125,-60.340057373046875,-154.320068359375,-160.9400634765625,3,-0.06837361185962276,1.043070467728002,2064.179931640625,1.2983199263338951,2011.5699462890625,-1.4765772644009836,1986.3499755859373,-0.06837361185962276
7772,2022-02-04,2018.699951171875,2041.0999755859373,1975.3599853515625,2024.2099609375,175800.0,-0.005649818746782054,2.346394750577911,0.5116120915366045,48.38850072191249,42.11598937534572,-55.53206865465404,-30.349263347713077,-47.079663593163104,-186.20379170592014,11.844615457101332,65.73999023437477,-55.793188657561586,33.39346923828134,-69.52482721428123,136.3117656908439,-18.065678987999945,84.85261746456263,-108.4471946845315,55.344744608399544,17.389303515290415,51.45914822628129,2,-41.04998779296875,-26.46502685546875,-26.729949951171875,-102.48492431640625,-94.760009765625,4,-0.07846629324570864,-4.302451752598639,2030.1700439453125,1.043070467728002,2064.179931640625,1.2983199263338951,2011.5699462890625,-0.07846629324570864
7773,2022-02-07,1996.5,2045.530029296875,1989.77001953125,2023.8900146484373,182700.0,-0.010997152478746441,-1.7299898698015497,4.970955735743678,53.487915671874994,44.63664070248127,-32.979883338149875,-10.106396179026888,-20.83262582989505,-159.2854927309495,11.306769837454837,55.760009765625,-45.45350373311271,12.107019042968659,-90.03152454064593,114.24556262658325,-38.96225274883864,63.176290834775955,-72.76906559414397,21.099593567354205,-19.391218975605128,51.06927179180731,2,-18.85003662109375,-4.26507568359375,-4.529998779296875,-76.32501220703125,-25.760009765625,0,-0.07381918601693593,2.346394750577911,2018.699951171875,-4.302451752598639,2030.1700439453125,1.043070467728002,2064.179931640625,-0.07381918601693593
7774,2022-02-08,2017.010009765625,2047.5999755859373,1980.030029296875,1991.8800048828125,157100.0,0.010272982602366643,-1.7675612164543737,-0.9174878219441289,58.595598564899554,47.751186767172484,-44.697310433551365,-31.909841491006546,-35.65621506237085,-175.0808380492515,11.922328255564777,67.56994628906227,-34.469689317535085,32.399530029296784,-70.01062372468505,134.80968378327862,-18.80554684769413,83.6046069062877,-80.87915167473739,40.29217991821041,-5.036291912428787,51.20507687699093,2,-32.0,-29.53009033203125,-25.040008544921875,-85.1500244140625,-71.7099609375,1,-0.06566648183727442,-1.7299898698015497,1996.5,2.346394750577911,2018.699951171875,-4.302451752598639,2030.1700439453125,-0.06566648183727442
7775,2022-02-09,2005.31005859375,2047.43994140625,1995.0,2035.8800048828125,142200.0,-0.00580064110501588,-1.0488328337494546,-1.216471959779467,58.8059898617255,50.937245548260734,-15.2198519259166,-20.942596617072013,-19.078703964775286,-158.4542299045595,12.34899819565888,52.43994140625,-30.56286372836962,20.48307495117183,-82.09096772138537,123.05711762372903,-30.803946385106656,71.77009628745031,-57.771270712633395,28.973662239447712,-20.97047897992796,51.28702133627854,2,-19.43505859375,-17.83013916015625,-4.852569580078125,-68.48004150390625,-52.56005859375,2,-0.06852308628823622,-1.7675612164543737,2017.010009765625,-1.7299898698015497,1996.5,2.346394750577911,2018.699951171875,-0.06852308628823622
7776,2022-02-10,1939.5400390625,1952.3699951171875,1904.8399658203125,1944.8299560546875,355500.0,-0.03279793029980216,3.6666706617686717,0.17304305811227932,49.71933436454669,51.82354825497234,62.06359880436662,37.84104929557134,51.60217053527754,-87.96672054054807,12.710346752813189,100.4700927734375,-20.001818749585027,-39.61995239257817,-138.83182227698626,59.591917491830145,-89.22588733478233,9.985982549625987,139.18994140625,24.306578081043913,-29.49844018645057,49.60593494220415,2,52.24493408203125,47.19488525390625,64.5224609375,-0.780029296875,-0.85009765625,3,-0.038643220419628754,-1.0488328337494546,2005.31005859375,-1.7675612164543737,2017.010009765625,-1.7299898698015497,1996.5,-0.038643220419628754
7777,2022-02-11,1949.1099853515625,1991.5799560546875,1940.0,1947.800048828125,182800.0,0.004934131854111179,-5.1005147011052,-0.2476289373485635,47.43160339968654,51.88764363960577,58.30350843295514,21.556359476933267,47.48565001546376,-93.64029151667455,12.405063510782904,52.0399169921875,-4.3953410640349375,-25.08551025390625,-119.53141799668492,69.36039748887242,-72.30846412529559,22.137443617483086,126.14219482421868,31.010098418969,-20.307223210025306,47.2229538713893,2,42.67498779296875,28.53997802734375,58.782501220703125,-10.3499755859375,-2.2900390625,4,-0.0409828103509533,3.6666706617686717,1939.5400390625,-1.0488328337494546,2005.31005859375,-1.7675612164543737,2017.010009765625,-0.0409828103509533
7778,2022-02-14,1924.5999755859373,1947.1600341796875,1906.760009765625,1942.8499755859373,190200.0,-0.012574975219371343,2.0070597855714554,-13.931972789115646,49.265288996890355,51.66975499084397,81.72766749443394,39.51718319416932,75.29536961446524,-65.9865784725182,12.797054669944236,42.3499755859375,9.939671807875584,-44.15151977539085,-136.74282636036673,48.43978680958503,-90.4471730678788,2.1441335170970888,147.24396030273442,13.84141805402341,-37.37443822030224,46.295653292488,2,67.18499755859398,53.04998779296898,83.29251098632835,14.160034179687727,47.68005371093773,0,-0.00034294616442898107,-5.1005147011052,1949.1099853515625,3.6666706617686717,1939.5400390625,-1.0488328337494546,2005.31005859375,-0.00034294616442898107
7779,2022-02-15,1933.9000244140625,1938.5799560546875,1913.81005859375,1936.77001953125,152300.0,0.004832198350877448,6.633405435907082,0.1572600064212329,56.666337213090884,52.26530756714598,67.33220639304614,29.055819267784045,69.6416707302451,-72.12127727242478,13.366676305800027,24.7698974609375,16.31820724670206,-33.168469238281205,-127.06540979979036,60.72847132322772,-80.11693951903567,13.780001042473259,134.60383207324185,20.378726205487343,-35.21921724695686,46.9484702807545,2,57.88494873046875,43.74993896484375,76.67999267578125,4.8599853515625,79.7099609375,1,0.019049570999139176,2.0070597855714554,1924.5999755859373,-5.1005147011052,1949.1099853515625,3.6666706617686717,1939.5400390625,0.019049570999139176
7780,2022-02-16,1927.469970703125,1947.6700439453125,1901.5400390625,1929.989990234375,137400.0,-0.003324915264368844,1.4355781563190833,0.8780570796648377,52.65379575996597,52.77937383939923,58.48043503271788,35.87443433040312,79.1708144713939,-62.64353612485684,13.878809550745974,46.1300048828125,17.798362545077907,-38.677520751953125,-133.80244528280173,56.44740377889548,-86.23998301737743,8.884941513471176,137.76060797083937,28.79826248937442,-28.77544672557855,47.56246226542436,2,47.10003662109375,50.17999267578125,81.32254028320312,11.2900390625,99.820068359375,2,0.009250508903386745,6.633405435907082,1933.9000244140625,2.0070597855714554,1924.5999755859373,-5.1005147011052,1949.1099853515625,0.009250508903386745
7781,2022-02-17,1893.1099853515625,1933.1099853515625,1885.0,1919.81005859375,133400.0,-0.017826469866624284,-1.2418423155793072,10.595185041658594,42.00081683020093,52.0696311847646,79.73930913142135,70.74258437450953,111.66580104964169,-25.348839229937994,14.234706470656363,48.1099853515625,14.01006626560661,-71.0575073242187,-170.65624908929476,28.54123444085758,-120.85687820675685,-21.258136441680563,165.57297173794313,7.6092969558001755,-46.12246317023107,49.79937088253813,2,73.19000244140625,84.53997802734375,115.92999267578125,45.6500244140625,126.4300537109375,3,0.03150372408888957,1.4355781563190833,1927.469970703125,6.633405435907082,1933.9000244140625,2.0070597855714554,1924.5999755859373,0.03150372408888957
7782,2022-02-18,1920.010009765625,1931.969970703125,1886.6400146484373,1886.6400146484373,122000.0,0.014209435596562514,-1.7168092710531762,-1.249809122787776,40.6447459249352,50.64261232399352,41.759360291741814,44.3722518990935,84.29388324362662,-49.08386651335513,14.609836502353305,45.32995605468773,6.113651314926756,-43.04948120117183,-144.16016745633624,58.06120505399281,-93.60482432875415,7.505861926410489,128.2519698985102,55.86402619435793,6.640760225656969,50.555343127582276,2,46.28997802734375,57.63995361328125,97.14996337890625,18.75,157.719970703125,4,0.009729080341047469,-1.2418423155793072,1893.1099853515625,1.4355781563190833,1927.469970703125,6.633405435907082,1933.9000244140625,0.009729080341047469
7783,2022-02-22,1850.9000244140625,1927.6600341796875,1842.1300048828125,1914.0799560546875,182700.0,-0.03599459638233804,-1.1191788984027415,-1.8933155794225216,29.838130058435695,47.44733804549754,98.39086389637373,109.55105567867076,152.86162198325974,22.04808658124648,14.508638423678862,85.530029296875,-0.059809508247781196,-106.09796752929697,-218.79098133478146,6.595046276187304,-162.444474432039,-49.751460626554945,187.56623647022457,8.309661062430024,-33.35613519145605,56.346506902742135,2,93.88494873046875,109.52996826171875,176.35494995117188,87.8599853515625,213.1800537109375,1,0.051823394353979424,-1.7168092710531762,1920.010009765625,-1.2418423155793072,1893.1099853515625,1.4355781563190833,1927.469970703125,0.051823394353979424
7784,2022-02-23,1794.280029296875,1863.8299560546875,1781.800048828125,1860.989990234375,221600.0,-0.03059052048751887,1.266335929094901,1.0558726355855246,16.4687262659572,42.74319764596772,134.20739661101743,163.80632293077542,207.07133091590413,81.00421297549315,14.648683642929882,82.0299072265625,-7.99484825187119,-155.88496704101567,-289.80400366099866,-21.96593042103291,-222.84448535100705,-88.92544873102429,228.479331107294,7.523952997003989,-26.122172595093275,66.95951830999141,2,92.40997314453125,135.9849853515625,233.08746337890625,145.0799560546875,250.2999267578125,2,0.09920413597299693,-1.1191788984027415,1850.9000244140625,-1.7168092710531762,1920.010009765625,-1.2418423155793072,1893.1099853515625,0.09920413597299693
7785,2022-02-24,1794.77001953125,1799.72998046875,1759.02001953125,1759.02001953125,215200.0,0.00027308459458641465,-1.277480332167832,-0.5359019777195474,18.097795859324393,39.229693367609684,112.54712014064148,164.92566494687162,204.67252038822676,83.28743492354874,14.275539728148305,40.7099609375,-18.099923098778163,-151.04848022460942,-299.20931780196725,-2.887642647251596,-225.12889901328822,-76.96806143593062,203.89340971531465,20.53535930778427,-7.693521750332,74.08041878867888,2,80.52996826171875,124.10498046875,230.61746215820312,144.5899658203125,179.739990234375,3,0.12193203777577488,1.266335929094901,1794.280029296875,-1.1191788984027415,1850.9000244140625,-1.7168092710531762,1920.010009765625,0.12193203777577488
7786,2022-02-25,1864.6300048828125,1869.9300537109373,1795.52001953125,1811.97998046875,187200.0,0.03892419897330823,1.352881915293991,1.4727279556381119,31.97295273756268,37.51206551626258,34.58015486944964,96.62520404831594,133.2428584314025,17.110390688304506,13.35784234565249,75.16003417968727,-31.908932141534933,-79.03349609375005,-230.73834562502407,72.67135343752398,-154.88592085938694,-3.1810713281131484,105.27621519791433,61.06390006818153,34.766923915564924,75.85242476563697,2,-11.28497314453125,54.2449951171875,153.697509765625,87.75,151.75,4,0.08723448284846747,-1.277480332167832,1794.77001953125,1.266335929094901,1794.280029296875,-1.1191788984027415,1850.9000244140625,0.08723448284846747
7787,2022-02-28,1863.3900146484373,1875.0,1825.06005859375,1829.68994140625,294600.0,-0.0006650060500625887,-1.3249594376106408,0.640077067717108,33.62207016377074,35.7739300903604,25.012363914785965,95.86772581671016,131.2851283303737,21.924428260239438,13.015375297107335,49.93994140625,-46.30961234580741,-75.88498535156282,-231.6990934179487,79.92912271482305,-153.79203938475575,2.0220686816301168,81.20986136635224,61.88922322781255,33.49169203813605,77.90705403319289,2,-10.044982910156023,55.48498535156273,148.48748779296898,91.15496826171898,178.14001464843773,0,0.08379889512476724,1.352881915293991,1864.6300048828125,-1.277480332167832,1794.77001953125,1.266335929094901,1794.280029296875,0.08379889512476724
7788,2022-03-01,1817.06005859375,1953.9599609375,1760.0,1880.0,394300.0,-0.02486326302624753,-1.19089457529804,-1.8676499885899043,26.86781528032766,32.462983208942276,60.88642267014711,135.82862462043522,175.01781073565508,71.39428184688632,13.195254571690798,193.9599609375,-53.305070048030984,-113.75044555664067,-277.0120419505979,49.51115083731656,-195.38124375361917,-32.11964735966217,-58.0400390625,29.773292555549713,2.7613699632504236,81.6307981969786,3,39.429931640625,101.81494140625,194.81744384765625,137.48492431640625,255.68994140625,1,0.1434569653557496,-1.3249594376106408,1863.3900146484373,1.352881915293991,1864.6300048828125,-1.277480332167832,1794.77001953125,0.1434569653557496
7789,2022-03-02,1878.77001953125,1891.52001953125,1818.47998046875,1819.989990234375,243600.0,0.03396143162447718,-1.3637534418665287,-0.9339066415310975,36.87888304893295,30.710215129938607,-10.57857718332707,67.09974698675842,111.85283347139716,12.896871358508406,13.775097502088924,74.4599609375,-58.99362154713663,-45.40048828125009,-205.6059422844355,114.80496572193556,-125.5032152828428,34.70223872034262,-118.77001953125,61.42917615351282,33.233408499305895,80.1027270015928,3,-22.280029296875,40.10498046875,113.63751220703125,79.64495849609375,276.820068359375,2,0.0986337107082349,-1.19089457529804,1817.06005859375,-1.3249594376106408,1863.3900146484373,1.352881915293991,1864.6300048828125,0.0986337107082349
7790,2022-03-03,1885.3499755859373,1895.6800537109373,1837.969970703125,1879.530029296875,162900.0,0.003502267965894479,3.3587507202950904,0.0990123067082528,43.59470486945273,30.887313800966584,-26.554014409560978,48.94479294576399,103.93105223463931,9.638024560154008,13.847325989996257,57.71008300781227,-64.3156529294165,-29.879034423828443,-176.57447825311306,116.81640940545594,-103.22675633847075,43.46868749081386,-125.34997558593727,64.6267275885506,34.454400442429794,73.34772191464222,3,-28.859985351562273,33.52502441406273,107.05755615234398,73.06500244140648,305.2100830078127,3,0.08445645770317212,-1.3637534418665287,1878.77001953125,-1.19089457529804,1817.06005859375,-1.3249594376106408,1863.3900146484373,0.08445645770317212
7791,2022-03-04,1891.3599853515625,1897.2099609375,1856.72998046875,1870.6300048828125,167200.0,0.0031877422459760663,1.4964579584892308,3.561885185729107,43.11598441737139,31.161895855681713,-36.69750148367484,33.73171994381573,96.7480853584591,7.134189659469939,13.784640945664203,40.47998046875,-74.46219920578824,-16.928521728515534,-153.51298977429633,119.65594631726526,-85.22075575140593,51.363712294374864,-127.48078613281245,67.725310273645,36.10330295106162,68.29223402289034,3,-34.8699951171875,27.5150146484375,93.6925048828125,67.05499267578125,267.1199951171875,4,0.04396308743869648,3.3587507202950904,1885.3499755859373,-1.3637534418665287,1878.77001953125,-1.19089457529804,1817.06005859375,0.04396308743869648
7792,2022-03-07,1860.300048828125,1903.0400390625,1848.8499755859373,1878.7099609375,234300.0,-0.016422012078078363,-1.6235771781142334,-0.888081498056766,42.45305807711698,32.56355452442408,-16.760708962244507,55.14351561318972,125.16064114735104,41.50402853912101,14.607251540518634,54.19006347656273,-83.669547351863,-40.06846313476558,-167.77737063825884,87.64044436872769,-103.92291688651221,23.785990616981053,-92.6192343749999,51.711728721395666,17.103619802022173,63.8544537517466,3,-3.81005859375,58.574951171875,119.91241455078125,98.11492919921875,308.139892578125,0,0.08390042033972334,1.4964579584892308,1891.3599853515625,3.3587507202950904,1885.3499755859373,-1.3637534418665287,1878.77001953125,0.08390042033972334
7793,2022-03-08,1849.1199951171875,1907.1199951171875,1836.6099853515625,1860.3900146484373,186900.0,-0.006009812082722998,-2.885915341352493,0.6121712838330535,40.09301059685176,35.18847500563459,-6.548333022244378,57.673031355463536,133.82023708672432,55.87012745609536,15.599318243208046,70.510009765625,-86.35511449413684,-43.8795166015625,-165.07491186708307,77.31587866395807,-104.47721423432267,16.718181031197673,-77.71359773437484,34.566797816946895,-1.7651729096792863,60.59769763276027,3,7.3699951171875,69.7550048828125,119.85498046875,109.29498291015625,322.3099365234375,1,0.10405492055019039,-1.6235771781142334,1860.300048828125,1.4964579584892308,1891.3599853515625,3.3587507202950904,1885.3499755859373,0.10405492055019039
7794,2022-03-09,1884.56005859375,1903.510009765625,1867.3800048828125,1896.0400390625,172000.0,0.019165907875176247,1.735057662452872,1.0186300420259293,45.304129856403236,38.211401005310016,-31.106623164983375,12.439136920038436,95.16989749338018,23.304147688181047,16.489514975418217,54.3900146484375,-90.15500308631499,-1.81695556640625,-108.02926476917901,104.39535363636651,-54.92311016779263,51.28919903498013,-109.50258993984357,68.00463281961436,29.450699604222223,53.106154601386415,3,-27.580078125,34.31494140625,80.31741333007812,73.85491943359375,280.0400390625,2,0.09985881879863068,-2.885915341352493,1849.1199951171875,-1.6235771781142334,1860.300048828125,1.4964579584892308,1891.3599853515625,0.09985881879863068
7795,2022-03-10,1867.9000244140625,1870.9100341796875,1844.3699951171875,1865.8299560546875,122600.0,-0.008840277657226392,5.561125026405529,-0.18031985028284633,47.12994782430812,39.89551157050395,-3.332650784878524,19.264637173441315,107.94465491846813,42.475493959436335,17.565727981272154,40.1900634765625,-83.47469957274961,-11.60648803710933,-102.02919558519511,78.81621951097645,-56.81784181115222,33.60486573693356,-89.26450591448429,44.37673341204741,1.829673170059813,45.211353774042884,3,-10.9200439453125,50.9749755859375,101.60494995117188,90.51495361328125,306.7498779296875,3,0.15401791301266643,1.735057662452872,1884.56005859375,-2.885915341352493,1849.1199951171875,-1.6235771781142334,1860.300048828125,0.15401791301266643
7796,2022-03-11,1864.5899658203125,1894.6800537109373,1860.43994140625,1870.719970703125,98000.0,-0.0017720748168994493,-3.745666646927919,-2.961257223729213,43.33252560142983,40.974451063577185,-0.03226167092589094,17.572682609091316,105.82917212873872,47.944490615275754,17.024023711037582,34.24011230468727,-65.14890208756424,-11.169042968750091,-97.22271907432923,74.88463313682905,-54.19588102153966,31.85779508403948,-82.44795847197588,39.68228136934791,-1.1315164127641637,43.026838052789564,3,-7.6099853515625,54.2850341796875,118.9625244140625,93.82501220703125,332.2000732421875,4,0.17482132734208378,5.561125026405529,1867.9000244140625,1.735057662452872,1884.56005859375,-2.885915341352493,1849.1199951171875,0.17482132734208378
7797,2022-03-14,1869.22998046875,1905.0,1860.0799560546875,1879.56005859375,164000.0,0.002488490624476869,-2.137956322642813,1.685166377919828,52.61013809697138,43.83470915431537,-4.198250888975053,7.0003295321375845,96.33495541179173,45.420981830455275,17.158762749693413,44.9200439453125,-47.71426157347469,-2.535028076171784,-81.36607826744398,76.29602211510041,-41.95055317180777,36.8804970194642,-83.65161404863011,46.26292809434609,1.2823217513707093,39.41552509563606,3,-6.42999267578125,34.08001708984375,116.23748779296875,89.18499755859375,384.800048828125,0,0.15474286365098022,-3.745666646927919,1864.5899658203125,5.561125026405529,1867.9000244140625,1.735057662452872,1884.56005859375,0.15474286365098022
7798,2022-03-15,1923.93994140625,1928.3800048828125,1891.699951171875,1894.6700439453125,181200.0,0.029268715732764017,-1.0834971449967237,-2.8334633200983173,68.56421782641979,47.355301907369466,-47.1067014875282,-50.34271188497269,36.92378376995771,-6.910132707182356,16.759620524568238,59.1500244140625,-38.380557627521966,52.207934570312545,-26.530482251775993,130.94635139240108,12.838726159268163,91.57714298135693,-134.99394309578247,94.71483994710917,43.13747148002016,39.36920841104432,3,-41.4449462890625,-20.62994384765625,61.00250244140625,34.47503662109375,309.3701171875,1,0.12708296903555616,-2.137956322642813,1869.22998046875,-3.745666646927919,1864.5899658203125,5.561125026405529,1867.9000244140625,0.12708296903555616
7799,2022-03-16,1970.739990234375,1975.5999755859373,1927.0400390625,1927.0400390625,393400.0,0.02432510902285112,-1.2224252074080177,1.4929998039861705,72.2448306916093,50.53864922094242,-88.83031175986434,-99.33420770740713,-12.477426283733166,-51.65185564923104,16.62897225984958,51.66003417968727,-28.523277692914007,97.16598510742188,10.936650667487584,183.39531954735617,54.051317887454616,140.28065232738913,-178.4937126713669,96.29658913748021,39.10751442283923,43.114667219967195,3,-64.635009765625,-67.42999267578125,14.20245361328125,-12.32501220703125,189.530029296875,2,0.10183481453704224,-1.0834971449967237,1923.93994140625,-2.137956322642813,1869.22998046875,-3.745666646927919,1864.5899658203125,0.10183481453704224
7800,2022-03-17,1945.300048828125,1970.5,1910.3399658203125,1962.449951171875,208000.0,-0.012908826903758386,2.618648672462406,-0.39244671638872597,61.4878595469933,52.5799686797893,-60.337259613225115,-76.40744094634647,8.879268225835176,-24.683155039763278,16.19328919186402,60.4000244140625,-10.682106531682166,70.83453979492197,-18.068210995056916,159.73729058490085,26.38316439993264,115.2859151899113,-145.71962334419982,73.77084346006735,16.366685179619928,44.4513753949894,3,-39.195068359375,-42.070068359375,40.944915771484375,13.11492919921875,250.3798828125,3,0.11273327678176659,-1.2224252074080177,1970.739990234375,-1.0834971449967237,1923.93994140625,-2.137956322642813,1869.22998046875,0.11273327678176659
7801,2022-03-18,1952.75,1954.3699951171875,1881.9100341796875,1937.81005859375,307900.0,0.0038297182876045888,6.971422816088095,-0.8711385701676964,62.50419774765007,54.80787308762631,-64.9985484691988,-83.438136011187,-1.1615126960746238,-30.357092505854325,15.302837939595959,72.4599609375,-0.8745414245959182,75.302490234375,-20.00374104917637,170.60872151792637,27.649374592599315,122.95560587615068,-146.12879251199433,80.21989982458751,22.417141507974627,47.65311564177571,3,-46.64501953125,-77.45001220703125,33.927459716796875,5.66497802734375,243.18994140625,4,0.11363456783702475,2.618648672462406,1945.300048828125,-1.2224252074080177,1970.739990234375,-1.0834971449967237,1923.93994140625,0.11363456783702475
7802,2022-03-21,1938.68994140625,1960.3199462890625,1924.1800537109373,1936.1400146484373,169100.0,-0.00720013242542572,-1.7306459571759656,0.1706784978919654,68.70940848201712,57.987472852644686,-43.19156311439747,-71.5766410430183,9.173429766172148,-14.663147565198642,14.402565537419662,36.13989257812523,4.102136032375483,60.30843505859366,-37.09705620745058,157.7139263246379,11.605689425571654,109.01118069161566,-125.30958319432716,60.604058850201056,-0.7134946562092779,48.70274563302212,3,-28.7049560546875,-63.38995361328125,50.57000732421875,19.72503662109375,242.650146484375,0,0.13313118933759682,6.971422816088095,1952.75,2.618648672462406,1945.300048828125,-1.2224252074080177,1970.739990234375,0.13313118933759682
7803,2022-03-22,1946.8199462890625,1965.199951171875,1938.75,1958.1700439453125,193000.0,0.004193556024185696,1.0818608941284986,-4.451146536454196,62.53359551739007,59.901857926087665,-40.23671987821331,-76.05130307847003,-1.1256310557414508,-21.09316734771528,12.863177638785556,26.510009765625,9.39464073892077,63.642443847656295,-37.44193763468866,164.72682533000125,13.100253106483933,114.18463458882866,-126.95080338217917,69.28162312314676,7.648618367563927,50.54219074117242,3,-36.8349609375,-79.50994873046875,37.89752197265625,11.59503173828125,67.6199951171875,1,0.1578009736305621,-1.7306459571759656,1938.68994140625,6.971422816088095,1952.75,2.618648672462406,1945.300048828125,0.1578009736305621
7804,2022-03-23,1972.280029296875,1977.4100341796875,1928.7099609375,1950.0,186700.0,0.01307778002600779,1.993239998799556,-1.9629812862981286,64.96986187797688,61.88407059871753,-58.04971753903146,-92.2205236114421,-28.435621307098472,-43.95730064862755,10.615251312135522,48.7000732421875,18.6144060798581,80.2025268554687,-19.257115755011455,179.66216946594886,30.47270555022874,129.93234816070867,-146.1816530828296,94.62826713841623,31.995304813548557,49.72982130524006,3,-53.5350341796875,-104.06500244140625,12.43743896484375,-13.86505126953125,-16.81005859375,2,0.13234937504788968,1.0818608941284986,1946.8199462890625,-1.7306459571759656,1938.68994140625,6.971422816088095,1952.75,0.13234937504788968
7805,2022-03-24,2013.6099853515625,2014.4100341796875,1945.4599609375,1969.3800048828125,161900.0,0.020955419839353118,2.008944172171319,1.9851850228470616,68.76898972596321,64.71034439033235,-85.5316678899701,-122.60072125315037,-70.79682733500931,-82.50030485307616,8.240903742151774,68.9500732421875,31.93960375777715,110.59048461914062,8.10053743154026,213.080431806741,59.34551102534033,161.83545821294092,-178.43290965957863,99.39618956367924,35.86211493125505,51.24497359380022,3,-76.364990234375,-126.89495849609375,-28.89251708984375,-50.5999755859375,-6.9200439453125,3,0.07283437966964668,1.993239998799556,1972.280029296875,1.0818608941284986,1946.8199462890625,-1.7306459571759656,1938.68994140625,0.07283437966964668
7806,2022-03-25,2027.2900390625,2043.47998046875,1990.050048828125,2025.3599853515625,185700.0,0.006793795129372615,2.114545642142265,0.04363677511232792,77.08323929307063,67.4295778565656,-82.36747072650951,-130.14234020663207,-87.0435746971225,-93.19934119026675,7.403996973928353,53.429931640625,41.38988494982823,116.13753662109366,1.3916865429409881,230.88338669924633,58.764611582017324,173.51046166017,-177.77432669149994,86.42921094233635,20.51568998125191,57.37292503907628,3,-64.59503173828125,-126.0400390625,-51.1800537109375,-44.72003173828125,-51.0,4,0.08306156955025301,2.008944172171319,2013.6099853515625,1.993239998799556,1972.280029296875,1.0818608941284986,1946.8199462890625,0.08306156955025301
7807,2022-03-28,2019.5400390625,2034.8599853515625,2000.75,2025.0,165600.0,-0.003822837310237026,1.7092992815381483,-2.8289165770665994,77.95052083854705,68.47250041346862,-57.053540230785984,-116.04378541541723,-81.85881843146763,-82.62220100206423,6.620405016051892,34.1099853515625,51.78455209459662,100.58003540039067,-21.4974717925827,222.65754259336404,39.541281803903985,161.61878899687736,-150.62789988172494,79.1409450795366,8.879659456264648,61.03875359648668,3,-56.84503173828125,-118.2900390625,-47.5650634765625,-35.425048828125,35.0400390625,0,0.08734657344334584,2.114545642142265,2027.2900390625,2.008944172171319,2013.6099853515625,1.993239998799556,1972.280029296875,0.08734657344334584
7808,2022-03-29,2077.72998046875,2082.199951171875,2030.530029296875,2050.0,254100.0,0.028813462610655982,1.8181091877496671,-5.0787873367912715,79.48167921239505,69.27659469355592,-101.8442223176146,-162.0100292654638,-141.5097338734979,-137.6742933667888,7.420891369702087,62.659912109375,66.97982593601455,145.73648071289062,14.174427558558818,277.29853386722243,79.95545413572472,211.51750729005653,-191.36105715917756,97.0877770620094,25.444657049733053,65.7810265771659,3,-95.67498779296875,-157.1199951171875,-105.7550048828125,-84.44500732421875,-104.6400146484375,1,0.049866974243929274,1.7092992815381483,2019.5400390625,2.114545642142265,2027.2900390625,2.008944172171319,2013.6099853515625,0.049866974243929274
7809,2022-03-30,2064.080078125,2078.0,2052.610107421875,2067.8701171875,168700.0,-0.006569622844191936,1.1114427254639216,-0.13667658607878008,80.21874129177176,71.35780377630908,-82.20653030092785,-140.99418435117104,-127.38441950283504,-121.21140872987144,8.264637000581319,25.389892578125,78.3613151208101,122.82107543945312,-18.68426025359986,264.3264111325061,52.06840759292663,193.57374328597962,-154.2114314719513,86.7486658322725,11.175012008696157,70.75266784652646,3,-82.02508544921875,-143.4700927734375,-111.47259521484375,-88.01507568359375,-64.080078125,2,-0.02404952077433098,1.8181091877496671,2077.72998046875,1.7092992815381483,2019.5400390625,2.114545642142265,2027.2900390625,-0.02404952077433098
7810,2022-03-31,2044.5799560546875,2072.360107421875,2043.989990234375,2066.860107421875,166100.0,-0.009447367026586662,-1.4185862580326247,5.878607317701623,76.40775398387822,72.90264335811221,-52.68270251789363,-114.84128098773135,-106.92707939472962,-99.12508491003246,9.145012981887838,28.3701171875,79.25337895279381,95.35945434570317,-50.74400640115846,241.46291509256503,22.307723972272242,168.4111847191341,-114.03155285937964,59.17521976653614,-20.073505464389036,73.0517303734309,3,-41.38995361328125,-123.969970703125,-136.10244750976562,-98.679931640625,-92.919921875,3,-0.04358351703863572,1.1114427254639216,2064.080078125,1.8181091877496671,2077.72998046875,1.7092992815381483,2019.5400390625,-0.04358351703863572
7811,2022-04-01,1974.510009765625,2067.300048828125,1971.6400146484373,2066.1298828125,214000.0,-0.03427107170916055,1.0361818942423418,4.112174622915971,62.958499937194865,72.26365351979862,23.242725173094186,-40.288136823519835,-36.26950067174357,-26.897878127725335,9.530487145437046,95.66003417968773,72.2747434530338,21.132006835937545,-122.75433313023723,165.01834680211255,-50.811163147149955,93.07517681902505,-25.763420813129187,2.595872616641123,-77.48652293038516,71.94316998308746,4,30.9449462890625,-53.4100341796875,-77.42251586914062,-40.0,-23.619995117187727,4,0.016297679668104026,-1.4185862580326247,2044.5799560546875,1.1114427254639216,2064.080078125,1.8181091877496671,2077.72998046875,0.016297679668104026
7812,2022-04-04,2016.3800048828125,2017.989990234375,1958.4000244140625,1964.0999755859373,168300.0,0.02120525847430743,1.147386155686937,-0.5706188794883776,61.749461376932494,72.17652750419224,-7.205762172172626,-73.64108726256245,-77.35818805537929,-67.07094596783963,9.715941393294226,59.5899658203125,74.23386147940391,55.198004150390716,-84.2960240284151,194.69203232919676,-14.549009939012194,124.94501823979363,65.8199462890625,46.83361451592388,-30.100861385630587,69.74701408940301,4,-10.925048828125,-95.280029296875,-130.26998901367188,-81.8699951171875,-85.4000244140625,0,-0.019882148068931293,1.0361818942423418,1974.510009765625,-1.4185862580326247,2044.5799560546875,1.1114427254639216,2064.080078125,-0.019882148068931293
7813,2022-04-05,2041.530029296875,2046.239990234375,1992.27001953125,1992.27001953125,162100.0,0.012472859457621999,-1.1912285831817573,0.942233782729905,59.52170160895202,71.57117636318947,-19.565894232113806,-88.15699369758818,-102.38439723875399,-90.60071593941416,9.879114971428454,53.969970703125,76.1782259443628,70.7275268554688,-62.63001001629573,204.08506372723332,4.0487584195866475,137.40629529135094,38.19392333984388,69.50670723430053,-4.772931079010732,66.67876843588226,4,-27.7000732421875,-120.4300537109375,-155.42001342773438,-107.02001953125,-86.77001953125,1,0.006392288450745687,1.147386155686937,2016.3800048828125,1.0361818942423418,1974.510009765625,-1.4185862580326247,2044.5799560546875,0.006392288450745687
7814,2022-04-06,2072.75,2074.989990234375,2019.9599609375,2020.1700439453125,168900.0,0.015292437659551572,-1.0766000962741002,1.0673963790275018,66.88034063666305,71.36132646437835,-39.15278016625666,-110.20566234004696,-131.78733910569713,-120.08978028606475,10.214293456341366,55.030029296875,78.54643450837534,92.53800048828134,-41.75144768261862,226.82744865918153,25.39327640283136,159.68272457373132,4.547474072265686,98.07874526884478,22.75428987855473,67.14472408545006,4,-52.45001220703125,-122.4100341796875,-185.0675048828125,-138.239990234375,-71.6400146484375,2,-0.04808106823287295,-1.1912285831817573,2041.530029296875,1.147386155686937,2016.3800048828125,1.0361818942423418,1974.510009765625,-0.04808106823287295
7815,2022-04-07,2155.590087890625,2160.489990234375,2063.510009765625,2063.510009765625,246800.0,0.03996627084338433,-1.1064269805917912,1.7512391609690412,72.39346680114431,70.84024063194208,-111.45577995945791,-179.5956016636219,-210.22293098266323,-200.68913938330866,10.57393958770109,96.97998046875,86.5624674191397,160.99358520507803,16.141514762481165,305.8456556476749,88.56754998377937,233.41962042637647,-197.1900634765625,97.57538563388806,21.925427866093884,72.42603522129848,4,-96.14508056640625,-157.04010009765625,-267.9075927734375,-221.080078125,-132.10009765625,3,-0.07217981227724024,-1.0766000962741002,2072.75,-1.1912285831817573,2041.530029296875,1.147386155686937,2016.3800048828125,-0.07217981227724024
7816,2022-04-08,2190.56005859375,2221.570068359375,2150.909912109375,2162.97998046875,205000.0,0.016222922391216477,-1.7323999509077348,0.2995227489659561,76.57922859795767,70.68787482743215,-135.0301992947875,-199.10056640457356,-241.13039442146783,-233.6012027430113,11.672140855255,70.66015625,93.47528472130261,179.6650512695312,23.492224246310343,335.8378782927523,101.57863775792066,257.75146478114175,-228.11823486328126,88.21674028672163,10.22307610890877,78.0864135116105,4,-100.57501220703125,-161.47003173828125,-302.8775634765625,-256.050048828125,-158.6900634765625,4,-0.10905887901901512,-1.1064269805917912,2155.590087890625,-1.0766000962741002,2072.75,-1.1912285831817573,2041.530029296875,-0.10905887901901512
7817,2022-04-11,2158.47998046875,2204.219970703125,2151.6201171875,2199.639892578125,194100.0,-0.014644692346665988,1.0906113696018165,-1.4923783726364988,71.26124820392917,69.77449360426928,-90.70775478046608,-152.03440414073248,-206.676916888327,-199.61992849234184,13.038306758218033,52.599853515625,95.1766148633933,133.12247314453134,-21.375926006520785,287.62087229558347,55.873273569005505,210.3716727200574,-185.67302695312492,72.48579395728126,-6.336837298227238,77.24919957552606,4,-68.49493408203125,-129.38995361328125,-270.7974853515625,-223.969970703125,-318.8599853515625,0,-0.09617414462895835,-1.7323999509077348,2190.56005859375,-1.1064269805917912,2155.590087890625,-1.0766000962741002,2072.75,-0.09617414462895835
7818,2022-04-12,2168.43994140625,2186.389892578125,2152.9599609375,2163.47998046875,143500.0,0.004614340196630984,-1.571533203125,-0.12050465327330641,70.33756771629348,68.67658542921613,-96.60656136021089,-150.45158271666696,-215.23325900156215,-207.32300721138358,14.647078265743444,33.429931640625,93.83985374465874,130.8574340820312,-28.46969423362725,290.18456239768966,51.19386992420186,210.52099823986055,-185.68246329687486,73.6470915905279,-3.0450261151057703,79.66356415782924,4,-78.45489501953125,-139.34991455078125,-280.7574462890625,-233.929931640625,-279.0499267578127,1,-0.10950728051223102,1.0906113696018165,2158.47998046875,-1.7323999509077348,2190.56005859375,-1.1064269805917912,2155.590087890625,-0.10950728051223102
7819,2022-04-13,2171.429931640625,2172.179931640625,2136.830078125,2160.050048828125,132200.0,0.001378866980487281,4.4891576313594665,2.2943492813545974,67.77571754661574,67.7174702695203,-92.4943626143322,-145.0734775920746,-217.56898631002514,-207.72856741633404,15.383792146850611,35.349853515625,93.4593706787332,123.81292724609375,-42.89688928575379,290.5227437779413,40.45801898016998,207.16783551201752,-179.11994992124983,68.27779442520551,-5.313459607833977,83.35490826592377,4,-81.44488525390625,-138.45989990234375,-283.7474365234375,-236.919921875,-399.7498779296875,2,-0.09978213835861371,-1.571533203125,2168.43994140625,1.0906113696018165,2158.47998046875,-1.7323999509077348,2190.56005859375,-0.09978213835861371
7820,2022-04-14,2164.60009765625,2193.7099609375,2164.60009765625,2179.43994140625,91100.0,-0.0031453163120095384,-2.9232034745985787,-1.3040418776280787,65.70802317904099,68.02297285194766,-74.70534618162856,-127.50931583064153,-211.84679973991615,-198.06959336245836,16.585456568118317,29.10986328125,87.43205638826566,106.01809082031241,-61.20343451929102,273.23961615991584,22.407328150510693,189.62885349011412,-163.11971247127485,32.77085524136044,-37.57731727824546,83.61076266980166,4,-74.61505126953125,-131.63006591796875,-276.672607421875,-230.090087890625,-359.380126953125,3,-0.07552901456565053,4.4891576313594665,2171.429931640625,-1.571533203125,2168.43994140625,1.0906113696018165,2158.47998046875,-0.07552901456565053
7821,2022-04-18,2174.64990234375,2190.8798828125,2145.080078125,2152.199951171875,139500.0,0.004642799701608524,-1.4966030303231945,-1.512815872598052,67.65140932332699,68.67874484599149,-59.652873644784904,-126.57197351200148,-221.8139014472806,-205.28612526142183,18.245694492960762,45.7998046875,82.56046622524354,104.972900390625,-62.128579910213375,272.0743806914634,21.422160240205812,188.5236405410442,-164.3659298317989,56.12091483141264,-12.57326268820588,83.55074015041919,4,-67.7298583984375,-133.82489013671875,-286.722412109375,-240.139892578125,-264.429931640625,0,-0.06950999880323772,-2.9232034745985787,2164.60009765625,4.4891576313594665,2171.429931640625,-1.571533203125,2168.43994140625,-0.06950999880323772
7822,2022-04-19,2196.7900390625,2202.030029296875,2169.0400390625,2178.39990234375,121900.0,0.01018101198491217,1.2854074349693874,0.8191615464085694,64.76000576271883,69.26077864085445,-59.79911045833251,-135.32252667070952,-243.24258776073657,-224.67850096753136,19.933843488934023,32.989990234375,81.04033432161486,114.20803222656241,-50.14276625414914,278.5588307072737,32.03263298620686,196.38343146691795,-178.05462271665192,91.96319914326048,25.75103646092778,82.17539924035566,4,-76.0250244140625,-155.96502685546875,-308.862548828125,-262.280029296875,-232.1300048828125,1,-0.07507319362013021,-1.4966030303231945,2174.64990234375,-2.9232034745985787,2164.60009765625,4.4891576313594665,2171.429931640625,-0.07507319362013021
7823,2022-04-20,2254.030029296875,2267.22998046875,2211.110107421875,2212.760009765625,158700.0,0.026056195274265948,-1.5182900776739447,2.244138809972652,71.2514811178978,69.7464609165472,-93.56542881343466,-177.4658000544432,-298.3756450618398,-278.4100107199288,21.872585158444203,70.43994140625,91.9111264503158,156.08751831054678,-12.215037652578758,324.3900742736723,71.93624032898424,240.23879629210955,-227.18122687048594,89.87733047753493,25.178004129614024,84.15127798156276,4,-88.6600341796875,-179.46002197265625,-370.97503662109375,-319.52001953125,-225.070068359375,2,-0.18385293398640257,1.2854074349693874,2196.7900390625,-1.4966030303231945,2174.64990234375,-2.9232034745985787,2164.60009765625,-0.18385293398640257
7824,2022-04-21,2233.31005859375,2267.39990234375,2227.10009765625,2261.27001953125,122600.0,-0.009192411118670196,1.0039820322933106,-0.6774884348268477,71.05752831796863,69.59802330730547,-53.27757890923567,-143.5471697801804,-276.4072689789664,-253.61384907653814,23.683112462749904,40.2998046875,101.54006014552851,122.31604614257822,-45.43928569759646,290.0713779827529,38.43838022249065,206.19371206266555,-192.03838548481917,72.13056512488474,6.454364788944503,83.8776659200874,4,-31.195068359375,-158.65509033203125,-340.4075622558594,-299.85009765625,-177.920166015625,3,-0.15399565439734286,-1.5182900776739447,2254.030029296875,1.2854074349693874,2196.7900390625,-1.4966030303231945,2174.64990234375,-0.15399565439734286
7825,2022-04-22,2160.27001953125,2212.590087890625,2155.02001953125,2212.280029296875,149400.0,-0.032704835936883336,1.1877229523177764,1.8601603157416786,70.58967746474681,68.9325176258376,22.904805999479322,-62.142445948495606,-202.564634654781,-177.2723140642256,24.3881880521318,78.2900390625,110.17446792653618,41.94300537109393,-120.63025702704272,204.51626776923035,-39.34362582797439,123.22963657016226,-100.90808808353358,12.418217164116546,-58.707573981158355,81.28663119906824,4,41.844970703125,-85.61505126953125,-255.56253051757812,-226.81005859375,-100.6201171875,4,-0.17988027529291517,1.0039820322933106,2233.31005859375,-1.5182900776739447,2254.030029296875,1.2854074349693874,2196.7900390625,-0.17988027529291517
7826,2022-04-25,2195.679931640625,2204.659912109375,2120.800048828125,2154.8798828125,165900.0,0.016391428751605153,1.8543175406450862,-0.7844653175799055,70.1623807237304,68.81042123914885,-13.077741011886701,-88.84532752808354,-234.62364875403682,-208.79609619595158,24.44379139381444,83.85986328125,114.8674002235648,68.93342285156268,-91.21177247466494,229.07861817779008,-11.139174811551129,149.0060205146765,-119.674962521226,51.07773371991746,-22.165755748990236,80.07259766311374,4,-1.5799560546875,-121.02496337890625,-291.012451171875,-266.9749755859375,-160.5699462890625,0,-0.17783100137265728,1.1877229523177764,2160.27001953125,1.0039820322933106,2233.31005859375,-1.5182900776739447,2254.030029296875,-0.17783100137265728
7827,2022-04-26,2195.93994140625,2229.47998046875,2165.31005859375,2180.0,224800.0,0.00011841879222829199,-1.831869848623606,0.3906843708300173,68.39309135430511,68.59436831003903,-8.342558588813063,-79.27686857870685,-231.76916608871943,-204.96550783376688,24.61678137757266,64.169921875,109.16099331908435,60.37343749999991,-94.2462689601316,214.99314396013142,-16.93641573006562,137.68329073006544,-104.62337762890274,51.255093900974735,-21.533229616623593,77.30985323006574,4,-1.8399658203125,-100.14996337890625,-305.2374572753906,-267.2349853515625,-134.639892578125,1,-0.13011283474362867,1.8543175406450862,2195.679931640625,1.1877229523177764,2160.27001953125,1.0039820322933106,2233.31005859375,-0.13011283474362867
7828,2022-04-27,2181.340087890625,2225.0,2174.0,2193.239990234375,152600.0,-0.006648566857559657,-2.8374605040781837,-0.7465461785878389,63.46838305518529,68.11577558876898,9.252630528903865,-59.571051797870496,-213.37010586752558,-187.29976735204764,24.094078672917206,51.0,97.18133402707736,40.59307861328125,-112.80551436185624,193.99167158841874,-36.10621787428727,117.29237510084977,-75.93685702796574,41.296111565382624,-27.12438310808212,76.69929648756873,4,12.7598876953125,-83.28515625,-288.6976013183594,-253.380126953125,-123.300048828125,2,-0.0993334578655587,-1.831869848623606,2195.93994140625,1.8543175406450862,2195.679931640625,1.1877229523177764,2160.27001953125,-0.0993334578655587
7829,2022-04-28,2014.43994140625,2085.8798828125,2010.489990234375,2085.8798828125,333700.0,-0.07651266641588605,1.1105810305586123,6.0034056870871115,35.51384119198468,64.76086647909607,169.35092006620243,109.00841807655388,-44.831629789829776,-18.18865778083523,23.38254337958836,170.85009765625,85.46004806940027,-123.82506103515607,-283.90748023836613,36.257358168054,-203.86627063676133,-43.78385143355081,252.9599609375,1.8037131138494262,-60.32935664871084,80.04120960160509,4,124.5050048828125,83.614990234375,-125.79244995117188,-95.56494140625,84.6201171875,3,0.00720796844462579,-2.8374605040781837,2181.340087890625,-1.831869848623606,2195.93994140625,1.8543175406450862,2195.679931640625,0.00720796844462579
7830,2022-04-29,1955.469970703125,2006.1700439453125,1950.1400146484373,2006.1700439453125,275400.0,-0.029273630596283184,1.2102543729760404,0.7096880574674148,27.005592136526644,60.24466456945157,218.51532123741526,169.65868724962093,15.332504666235309,42.40053293936103,23.08175235391251,64.29992675781273,71.67271644540278,-178.33953247070303,-353.63802418819023,-3.0410407532158388,-265.98877832944663,-90.69028661195944,306.7917333984374,1.908053521462896,-54.57406922355724,87.64924585874358,4,153.29998779296875,150.9599609375,-61.989959716796875,-36.594970703125,164.510009765625,4,0.05109765088290863,1.1105810305586123,2014.43994140625,-2.8374605040781837,2181.340087890625,-1.831869848623606,2195.93994140625,0.05109765088290863
7831,2022-05-02,2006.68994140625,2009.989990234375,1963.77001953125,1964.5999755859373,188400.0,0.026193176817083996,-1.1129188418494471,-0.8301756413497583,35.68908448921155,57.01456220572854,157.53074155884497,127.51070788491961,-32.96580618290159,-9.178499986236602,24.37434010196825,54.52001953125,60.32647129218003,-128.72855834960956,-298.3700953909929,40.91297869177379,-213.54932687030123,-43.907789828917885,243.0868951171874,20.244123175052163,-32.800312501046434,84.82076852069166,5,102.08001708984375,102.08001708984375,-94.70993041992188,-87.81494140625,85.66015625,0,0.026391701002092427,1.2102543729760404,1955.469970703125,1.1105810305586123,2014.43994140625,-2.8374605040781837,2181.340087890625,0.026391701002092427
7832,2022-05-03,1976.2900390625,2014.0,1962.260009765625,2002.47998046875,141800.0,-0.015149277283189266,1.101970780476677,-0.6222371744861496,32.556233465960275,52.71509024440215,171.38655553246872,163.11622868151335,-0.8044560739499502,21.236140023782355,25.97179943692489,51.739990234375,49.138000316397665,-157.12396240234375,-333.5015693766377,19.253644571950417,-245.31276588949095,-68.93515891519678,261.50132458593725,9.513943755987343,-39.23384998530114,88.18880348714707,5,132.47991943359375,132.47991943359375,-44.317535400390625,-57.4150390625,124.85986328125,1,0.029762810683883867,-1.1129188418494471,2006.68994140625,1.2102543729760404,1955.469970703125,1.1105810305586123,2014.43994140625,0.029762810683883867
7833,2022-05-04,2054.580078125,2054.580078125,1976.31005859375,1986.06005859375,165000.0,0.03961465043847445,1.2845883602106478,-2.6162723493111097,40.6679818638494,49.33847397172223,69.09537999738313,90.49365166778352,-74.15903078514111,-56.21603509204897,26.94006376595058,78.2900390625,37.081470350763084,-79.48642578125009,-254.52425272368464,95.55140116118446,-167.00533925246737,8.032487689967184,171.70523156343734,76.94133263068348,29.397256376269738,87.51891347121722,5,35.22991943359375,54.18988037109375,-122.60757446289062,-135.705078125,9.8798828125,2,0.0032707270817391443,1.101970780476677,1976.2900390625,-1.1129188418494471,2006.68994140625,1.2102543729760404,1955.469970703125,0.0032707270817391443
7834,2022-05-05,1973.0899658203125,2043.1099853515625,1954.4000244140625,2039.8699951171875,138900.0,-0.03966266059537338,1.421784032552079,-0.9746061042264963,36.33495279667074,45.53239345304712,122.69405045009898,173.00470595200022,13.246693164744556,25.052767017424685,27.584168697075874,100.1800537109375,22.502774413680072,-155.99353637695322,-343.60386609518855,31.61679334128212,-249.79870123607088,-62.18837151783555,242.1495320665249,21.974279225735437,-26.30505358090746,93.8051648591177,5,116.72003173828125,135.67999267578125,-21.757476806640625,-52.47998046875,53.570068359375,3,0.04305433341295695,1.2845883602106478,2054.580078125,1.101970780476677,1976.2900390625,-1.1129188418494471,2006.68994140625,0.04305433341295695
7835,2022-05-06,2000.0,2002.030029296875,1918.4200439453125,1959.0,170600.0,0.0136385236587524,2.711046454926693,-0.6139560049866377,37.830803038463216,41.93999593246187,78.96266717383287,141.07350354258506,-7.328861590673569,-1.6541787482524342,27.25593065922881,83.6099853515625,-1.892160853571113,-121.30399780273456,-317.01501344762255,74.40701784215344,-219.15950562517855,-23.44848998029056,204.63551855730157,59.91475879554214,12.105711260807013,97.85550782244405,5,73.95001220703125,92.90997314453125,-48.667510986328125,-79.3900146484375,33.5799560546875,4,0.049530029296875,1.421784032552079,1973.0899658203125,1.2845883602106478,2054.580078125,1.101970780476677,1976.2900390625,0.049530029296875
7836,2022-05-09,1951.6600341796875,1992.4200439453125,1939.8399658203125,1971.739990234375,172700.0,-0.024169982910156262,-1.4053049657271293,-0.48975502572408536,33.52155633716481,38.0653809305574,99.51313279243868,179.8173312494955,44.66233157544548,46.395243244370704,26.26406523826613,60.1600341796875,-28.10103627078297,-157.69896240234357,-364.4621471365376,49.064222331850715,-261.0805547694408,-54.31737003524654,235.80255590089473,24.412442633870736,-17.075631046295637,103.38159236709713,5,120.04998779296875,141.24993896484375,10.239959716796875,-31.050048828125,62.1500244140625,0,0.08624450126623096,2.711046454926693,2000.0,1.421784032552079,1973.0899658203125,1.2845883602106478,2054.580078125,0.08624450126623096
7837,2022-05-10,1950.8900146484373,1984.4100341796875,1921.969970703125,1975.5899658203125,162400.0,-0.0003945459341098134,1.9494536543174283,1.230079941639575,27.947678058440374,34.118635930919076,69.13789648698094,173.1134416959178,49.18988586393857,46.08410223911983,25.290607509894336,62.4400634765625,-50.75295824711202,-148.08948364257844,-365.0601033603459,68.88113607518903,-256.5747935014622,-39.604173783694705,220.43002266402868,23.846917268157295,-11.044351597524116,108.48530985888368,5,51.25994873046898,142.01995849609398,12.387451171875227,-30.280029296874773,50.27001953125023,1,0.07251053721411593,-1.4053049657271293,1951.6600341796875,2.711046454926693,2000.0,1.421784032552079,1973.0899658203125,0.07251053721411593
7838,2022-05-11,1930.97998046875,1974.9599609375,1927.6300048828125,1964.3399658203125,174800.0,-0.010205615913860266,-1.3629571168689494,1.3506093643435249,27.98065040390192,33.281614732243206,55.65202841954715,183.7419738202011,74.19715215885071,65.3829180684479,24.264542916270727,47.3299560546875,-78.23916492310809,-156.12651977539053,-382.86165847562006,70.60861892483899,-269.49408912550507,-42.75895042527577,225.16605724168676,10.072934818788791,-19.27718048442703,113.36756935011475,5,55.52008056640625,161.92999267578125,32.2974853515625,-10.3699951171875,61.570068359375,2,0.08812619685145107,1.9494536543174283,1950.8900146484373,-1.4053049657271293,1951.6600341796875,2.711046454926693,2000.0,0.08812619685145107
7839,2022-05-12,1954.760009765625,1981.18994140625,1916.4000244140625,1940.7099609375,190000.0,0.012315005612384633,-1.0676559042602922,-0.4211647181513804,33.875244427961945,34.04490943129158,25.162205010503385,150.61964061385015,53.90637402777702,41.3608566907792,23.597112402374368,64.7899169921875,-106.06630563517365,-121.51299438476553,-351.958681345327,108.93269257579595,-236.73583786504605,-6.29015090448479,187.12246831890434,44.79736443324908,12.755842322507014,115.22284348028072,5,30.73004150390625,137.13995361328125,12.7049560546875,-34.1500244140625,77.3599853515625,3,0.05611939605058125,-1.3629571168689494,1930.97998046875,1.9494536543174283,1950.8900146484373,-1.4053049657271293,1951.6600341796875,0.05611939605058125
7840,2022-05-13,2001.1099853515625,2022.5999755859373,1960.0699462890625,1969.989990234375,186400.0,0.023711338146054528,-1.4540787850478394,2.214938574084693,34.99128903291974,33.96737660281471,-15.68203705860219,96.33240120558776,11.44405706975931,-4.931034146306047,22.380575837751543,67.83996582031227,-131.22414578125336,-66.98851318359357,-295.8351051643049,161.8580787971175,-181.41180917394922,47.43478280676209,122.73389643932933,79.76459499534494,48.06016466959973,114.42329599035556,5,-15.61993408203125,90.78997802734375,-15.790008544921875,-80.5,70.5101318359375,4,0.012767938301820214,-1.0676559042602922,1954.760009765625,-1.3629571168689494,1930.97998046875,1.9494536543174283,1950.8900146484373,0.012767938301820214
7841,2022-05-16,2023.489990234375,2034.0999755859373,1970.3699951171875,1988.3399658203125,133600.0,0.011183795516807038,1.2611313105939472,1.129499676388099,37.13655352765708,34.47630105411436,-39.59184738639465,65.40034077541623,-6.901826694513147,-27.059474203729224,21.474247584354927,63.72998046874977,-129.04209724313114,-37.05051269531259,-261.0126213553676,186.91159596474222,-149.03156702533988,74.93054163471493,83.75838296637039,90.98556520548702,59.20316159061704,111.98105433002743,5,-37.99993896484375,68.40997314453125,5.50750732421875,-63.7349853515625,85.14990234375,0,0.00498641746141959,-1.4540787850478394,2001.1099853515625,-1.0676559042602922,1954.760009765625,-1.3629571168689494,1930.97998046875,0.00498641746141959
7842,2022-05-17,2031.8699951171875,2056.14990234375,2008.8199462890625,2056.14990234375,196900.0,0.004141362163023077,2.8986933197922586,-0.6907507926750918,38.746250845782725,34.26277538544028,-43.87237500174433,46.410953885904746,-10.06585144844098,-35.676161584824285,20.248084645482784,47.3299560546875,-116.02547554935381,-20.424505615234466,-235.2211070415974,194.37209581112825,-127.82280632841594,86.973795097947,60.11051018062335,82.6261692773868,49.89717017984872,107.39830071318138,5,-45.59503173828125,60.02996826171875,27.66754150390625,-41.574951171875,127.0399169921875,1,-0.008888332701815327,1.2611313105939472,2023.489990234375,-1.4540787850478394,2001.1099853515625,-1.0676559042602922,1954.760009765625,-0.008888332701815327
7843,2022-05-18,1839.6199951171875,2002.6099853515625,1807.9100341796875,2002.6099853515625,382500.0,-0.09461727397028274,1.389103169978745,6.712957702575653,37.321599399988635,34.37240278580894,128.15584394503344,217.15625356868804,185.63413078417807,155.37107190058555,19.003780920552497,223.9599609375,-116.4684438752488,-191.9540039062499,-404.75484628564845,20.846838473148637,-298.3544250959494,-85.55358271655064,238.3140717099236,12.773919504558705,-22.881002427262956,106.40042118969932,5,92.40997314453125,198.03497314453125,219.91754150390625,150.675048828125,329.6500244140625,2,0.08781163473503639,2.8986933197922586,2031.8699951171875,1.2611313105939472,2023.489990234375,-1.4540787850478394,2001.1099853515625,0.08781163473503639
7844,2022-05-19,1889.3900146484373,1919.5699462890625,1817.72998046875,1830.0,304300.0,0.02705451107476109,-1.426781857451404,-0.3643782944157252,45.14289477646315,35.184857423364484,72.9342106085212,147.88148342426598,138.82104265080534,104.15559406914531,17.6905045534037,101.8399658203125,-111.18864291319869,-124.9879821777347,-324.3051009967496,74.32913664128,-224.64654158724193,-25.329422768227232,166.75988769531273,32.823084007964184,-6.807271775665669,99.65855940950738,5,42.63995361328148,148.26495361328148,170.14752197265648,100.90502929687523,235.94006347656273,3,0.0545996503527002,1.389103169978745,1839.6199951171875,2.8986933197922586,2031.8699951171875,1.2611313105939472,2023.489990234375,0.0545996503527002
7845,2022-05-20,1771.6800537109375,1886.530029296875,1703.3199462890625,1882.6600341796875,443100.0,-0.06230050970148815,2.086423992909391,-1.8686639686099187,34.264067639953026,35.267358679229844,173.0489935008402,247.68555330582444,258.71818534317435,219.5152894434368,18.152264670947677,186.07006835937477,-119.97773970530397,-223.2684448242187,-437.878221437034,-8.658668211403665,-330.57333313062645,-115.96355651781118,259.6458618164063,19.374802578066642,-21.769746230488515,107.30488830640756,5,108.05487060546875,213.67987060546875,289.7974853515625,218.614990234375,368.3199462890625,4,0.14700167835650468,-1.426781857451404,1889.3900146484373,1.389103169978745,1839.6199951171875,2.8986933197922586,2031.8699951171875,0.14700167835650468
7846,2022-05-23,1805.219970703125,1821.1300048828125,1759.0999755859375,1773.8399658203125,314100.0,0.018931136534463544,-1.0384503525117086,-0.2827537430649355,38.59335340625395,36.45021149565357,130.24913377821804,193.30431228389625,227.90699122919614,183.0921266909943,19.268549261075645,62.030029296875,-118.1635906180154,-170.20552978515616,-378.88725622723905,38.476196656926504,-274.5463930061974,-65.86466656411471,186.74522851562506,28.880774623985815,-15.59294952173694,104.34086322104136,5,74.51495361328125,180.13995361328125,256.257568359375,185.0750732421875,343.900146484375,0,0.14757212462069846,2.086423992909391,1771.6800537109375,-1.426781857451404,1889.3900146484373,1.389103169978745,1839.6199951171875,0.14757212462069846
7847,2022-05-24,1910.219970703125,1916.760009765625,1780.4000244140625,1884.8299560546875,403200.0,0.05816465677537508,6.089142527138129,0.8091144263124113,40.705394621349114,37.86407196425881,21.091379926993795,69.35735344360137,126.76249920962891,76.10185858290674,19.604478438695892,136.3599853515625,-117.32395224871516,-50.91953125000009,-233.53021658605758,131.6911540860574,-142.22487391802906,40.38581141802865,47.107798164062615,69.13027411876413,27.575294231178162,91.30534266802877,5,-30.48504638671875,75.13995361328125,163.65255737304688,80.0750732421875,249.590087890625,1,0.10387281303627272,-1.0384503525117086,1805.219970703125,2.086423992909391,1771.6800537109375,-1.426781857451404,1889.3900146484373,0.10387281303627272
7848,2022-05-25,1964.6600341796875,1978.0799560546875,1882.1800537109373,1901.949951171875,293200.0,0.028499368822180182,1.1418197829041494,2.469871871919998,49.437652174621135,39.59322838055429,-31.367361679802343,-2.2642483999716205,75.12629882592842,19.778359688381443,19.678446304724517,95.89990234375023,-107.24348272507723,14.35453491210933,-136.13465351642662,164.8437233406455,-60.89005930215876,89.59912912637742,-261.340087890625,95.1157659782996,48.97373348695108,75.24459421426805,5,-84.92510986328125,20.69989013671875,116.13497924804688,25.635009765625,175.7298583984375,2,0.09887200561434195,6.089142527138129,1910.219970703125,-1.0384503525117086,1805.219970703125,2.086423992909391,1771.6800537109375,0.09887200561434195
7849,2022-05-26,2028.9599609375,2039.9100341796875,1980.8800048828125,1986.68994140625,235600.0,0.03272827137477763,-1.1907644076780546,0.6740545938359538,51.84008309692406,41.4653166098881,-93.91088668971065,-68.95600697030045,12.926479229230381,-45.231428653310104,19.962805331562905,75.25,-91.42290596466819,77.92846069335928,-73.99671918473905,229.85364057145762,1.9658707543101173,153.89105063240845,-320.14481445312504,96.7467630105181,50.184491832731794,75.96258993904918,5,-149.22503662109375,-43.60003662109375,91.01004028320312,-15.8349609375,138.580078125,3,0.06915368528461174,1.1418197829041494,1964.6600341796875,6.089142527138129,1910.219970703125,-1.0384503525117086,1805.219970703125,0.06915368528461174
7850,2022-05-27,2055.389892578125,2069.340087890625,2010.010009765625,2034.0,226700.0,0.013026344604855078,1.4073742031670242,0.5060298721251256,56.779641679595585,43.64788196010349,-124.97383086688069,-92.24586435994343,-10.23279665137352,-72.78582560968562,19.50210588652122,59.330078125,-72.61511403875329,99.36239624023438,-59.5866262569557,258.31141873742445,19.88788499163934,178.8369074888294,-333.33095058593744,95.5034198483014,44.233375605775365,79.47451124859505,5,-169.05987548828125,-88.98992919921875,82.99508666992188,-42.179931640625,113.210205078125,4,0.034027697518326905,-1.1907644076780546,2028.9599609375,1.1418197829041494,1964.6600341796875,6.089142527138129,1910.219970703125,0.034027697518326905
7851,2022-05-31,2059.64990234375,2082.070068359375,2033.7099609375,2056.080078125,244800.0,0.002072604220254126,-1.0020719837475616,0.16689304098706814,57.07611613344092,45.68453365873218,-138.0864053010814,-97.32470213360784,-11.345386072730435,-77.4189435899084,19.025887575058402,48.360107421875,-60.59939993601347,100.97440795898433,-63.206777346103536,265.1555932640722,18.88381530644051,183.06500061152815,-316.75409159765627,92.56798397268462,36.26641755778424,82.09059265254388,5,-166.95489501953125,-93.24993896484375,78.73507690429688,-46.43994140625,122.72021484375,1,0.039011531797135346,1.4073742031670242,2055.389892578125,-1.1907644076780546,2028.9599609375,1.1418197829041494,1964.6600341796875,0.039011531797135346
7852,2022-06-01,2035.1099853515625,2060.39990234375,2035.1099853515625,2046.0,153600.0,-0.011914605955246405,-3.6446066068085776,-3.050574476815757,56.73431616335983,47.841502187995644,-126.32275010933586,-71.83522954145337,16.574955333173875,-53.85304552967841,18.587506521487093,25.2899169921875,-52.92669079936627,73.49349365234366,-94.08832458010829,241.0753118847956,-10.297415463882317,157.28440276856963,-265.0802339964064,76.50703908826817,13.764753226837833,83.79090911622598,6,-142.41497802734375,-68.71002197265625,99.26748657226562,-21.9000244140625,124.9000244140625,2,0.05602160701709802,-1.0020719837475616,2059.64990234375,1.4073742031670242,2055.389892578125,-1.1907644076780546,2028.9599609375,0.05602160701709802
7853,2022-06-02,2061.300048828125,2062.909912109375,1996.93994140625,2046.5899658203125,136900.0,0.012869114527015668,6.358691730039964,-1.3507863380076448,56.868766745440354,49.144376851215334,-131.59972048743998,-102.76484351989598,-6.1227503313193665,-80.11277056006838,18.901767739865495,65.969970703125,-47.65309150834878,99.34755859374991,-69.04405128623057,267.7391684737304,15.15175365375967,183.54336353374015,-266.30707211263143,79.47424992369857,13.864639730393137,84.19580493999027,6,-168.60504150390625,-97.14007568359375,83.64492797851562,-48.090087890625,97.300048828125,3,0.047790233072390054,-3.6446066068085776,2035.1099853515625,-1.0020719837475616,2059.64990234375,1.4073742031670242,2055.389892578125,0.047790233072390054
7854,2022-06-03,2058.0400390625,2070.300048828125,2040.719970703125,2044.739990234375,94900.0,-0.0015815309214581852,-1.7722545733276893,0.9041450562217336,53.88627667377362,51.32462229941762,-113.87617861348303,-97.83007118754063,-0.15703964641170387,-76.90839591396434,18.93999303563462,29.580078125,-44.69345310882204,91.84004516601567,-81.93396763920782,265.61405797123916,4.953038763404038,178.72705156862753,-240.08089501549603,71.7725907890322,7.62494046725827,86.88700640261177,6,-137.45501708984375,-163.44012451171875,88.03741455078125,-44.830078125,116.849853515625,4,0.040013727601304616,6.358691730039964,2061.300048828125,-3.6446066068085776,2035.1099853515625,-1.0020719837475616,2059.64990234375,0.040013727601304616
7855,2022-06-06,2099.06005859375,2107.429931640625,2051.60009765625,2070.9599609375,149500.0,0.01993159450383475,1.4901886052792055,2.1127815408337463,55.03069432959398,53.15099351312207,-115.74556255312768,-138.1302547768205,-39.271308218184004,-117.55958881632068,18.410891248884724,55.829833984375,-23.964489635277914,127.90706176757817,-55.313482569381904,311.12760610453824,36.29678959909825,219.51733393605832,-259.97204060175636,92.42476804539437,30.36359855971297,91.61027216848005,6,-155.14508056640625,-193.68511962890625,19.43988037109375,-85.85009765625,76.280029296875,0,0.032624116774737644,-1.7722545733276893,2058.0400390625,6.358691730039964,2061.300048828125,-3.6446066068085776,2035.1099853515625,0.032624116774737644
7856,2022-06-07,2119.97998046875,2121.719970703125,2065.22998046875,2080.0,120500.0,0.009966328399872104,1.5996337325573557,1.422770161080123,55.769156067590046,54.8247447849266,-97.5832965873226,-153.67237124433132,-58.444111849513774,-138.81398479590234,17.908321516905648,56.489990234375,-11.566609105607995,140.4109863281251,-54.15157978005573,334.9735524363057,43.12970327403491,237.69226938221527,-254.05777111189332,98.60555391421232,37.52864933884682,97.2812830540903,6,-118.02996826171875,-207.46002197265625,-12.380035400390625,-106.77001953125,95.050048828125,1,0.022934234113262564,1.4901886052792055,2099.06005859375,-1.7722545733276893,2058.0400390625,6.358691730039964,2061.300048828125,0.022934234113262564
7857,2022-06-08,2092.35009765625,2120.6298828125,2089.389892578125,2096.2099609375,104600.0,-0.013033086664521631,-5.388367448826759,-0.0965449016231268,71.09566225338986,57.23119034923424,-46.26679145563412,-121.11067717010428,-29.10230676365154,-111.61110564139153,17.17227250979211,31.239990234375,21.63809868413955,105.70809936523438,-94.66306060997977,306.0792593404485,5.5225193776273045,205.89367935284145,-195.73215693784118,76.46268139832009,8.892601409789052,100.1855799876071,6,-41.05010986328125,-179.83013916015625,16.41986083984375,-79.14013671875,99.449951171875,2,0.04302340207410138,1.5996337325573557,2119.97998046875,1.4901886052792055,2099.06005859375,-1.7722545733276893,2058.0400390625,0.04302340207410138
7858,2022-06-09,2101.14990234375,2130.5,2082.300048828125,2082.300048828125,133400.0,0.004205703766954283,-4.11409291662889,-4.883554712207464,68.97355964474364,59.134909965658636,-37.62623223405126,-122.80435547465368,-37.928561289512345,-120.55284996588102,16.44061183761312,48.199951171875,51.54390342399165,105.99940795898442,-98.82234667226794,310.8211625902368,3.5885306433583537,208.4102852746105,-177.51971802717526,67.30887939544078,-4.464108259451621,102.41087731562618,6,-37.429931640625,-184.23992919921875,7.62005615234375,-87.93994140625,123.170166015625,3,0.02801328327703745,-5.388367448826759,2092.35009765625,1.5996337325573557,2119.97998046875,1.4901886052792055,2099.06005859375,0.02801328327703745
7859,2022-06-10,2064.4599609375,2084.7900390625,2050.7099609375,2066.169921875,112900.0,-0.017461839046002292,-1.3334559192270403,-0.09071481303993058,80.68846902163219,61.791446336996046,5.172942694123321,-81.66140631261351,-1.2519109099330308,-83.16708621889211,15.479042622419373,50.43994140625,73.39833517411671,63.824468994140716,-142.31420431010747,269.9631422983889,-39.24486765798338,166.8938056462648,-111.86800242524578,17.23272749525733,-58.64147969815648,103.06933665212406,6,-0.739990234375,-147.54998779296875,34.83001708984375,-51.25,130.070068359375,4,0.0456003693459861,-4.11409291662889,2101.14990234375,-5.388367448826759,2092.35009765625,1.5996337325573557,2119.97998046875,0.0456003693459861
7860,2022-06-13,2026.6600341796875,2056.110107421875,2012.0799560546875,2031.56005859375,160100.0,-0.01830983766846561,-1.5854326376867691,2.8655768132495716,73.00535351811133,63.561361601959426,42.98980052887873,-44.110771981662765,36.72385573428164,-44.53806891007275,15.400776688022752,52.3800048828125,83.25983916835503,24.747039794921875,-181.7204351025871,231.21451469243084,-78.48669765383238,127.98077724367636,-49.160949859148786,12.312170844771194,-66.63515226534038,103.23373744875444,6,37.0599365234375,-109.75006103515625,72.62994384765625,-13.4500732421875,112.0899658203125,0,0.07313997212089651,-1.3334559192270403,2064.4599609375,-4.11409291662889,2101.14990234375,-5.388367448826759,2092.35009765625,0.07313997212089651
7861,2022-06-14,2033.5799560546875,2068.550048828125,2008.050048828125,2024.5,166700.0,0.00341444630983756,-1.8823346389492264,-1.8530430233427169,66.09605917999318,64.60155527047424,35.741568222750175,-52.95083779528909,32.32271867988038,-50.36979625714844,15.45802285660966,60.5,86.79905218532053,31.162463378906295,-175.57613370809213,237.90106046590472,-72.20683516459303,134.53176192240562,-34.660743539024224,20.84925880511609,-56.88858677997578,103.36929854349926,6,30.1400146484375,-116.66998291015625,49.85003662109375,-20.3699951171875,114.0401611328125,1,0.06970964255123935,-1.5854326376867691,2026.6600341796875,-1.3334559192270403,2064.4599609375,-4.11409291662889,2101.14990234375,0.06970964255123935
7862,2022-06-15,2013.81005859375,2054.340087890625,1991.06005859375,2028.0,173100.0,-0.009721721244387527,-1.1202912184547424,-1.5627764408534208,57.051063148674096,64.6218104263891,58.30357493782458,-36.47332459360905,53.08380331326953,-29.766668244103585,15.977593854863564,63.280029296875,83.32132272125182,12.295562744140625,-194.0587867254826,218.64991221376386,-90.88161199067099,115.47273747895224,116.68994140625,16.315267899976536,-56.77788926711793,103.17717473481162,6,46.969970703125,-96.90008544921875,68.49993896484375,-0.60009765625,131.06005859375,2,0.09992003458540544,-1.8823346389492264,2033.5799560546875,-1.5854326376867691,2026.6600341796875,-1.3334559192270403,2064.4599609375,0.09992003458540544
7863,2022-06-16,2001.1600341796875,2024.1800537109373,1968.1099853515625,2017.969970703125,201200.0,-0.006281637317322786,2.8364605997837176,1.1846374866659786,45.31797445349265,63.669776846357884,68.75603629515354,-11.70050010237128,65.7876721404873,-16.82688858365418,14.422354347197263,56.07006835937477,78.6642700863406,-8.431463623046966,-200.23761324377256,183.37468599767885,-104.33453843340976,87.47161118731583,126.55116699218752,28.32536305648522,-40.050058000538925,95.9030748103629,6,48.14495849609375,-84.25006103515625,46.36993408203125,12.5399169921875,96.2398681640625,3,0.09526475213991792,-1.1202912184547424,2013.81005859375,-1.8823346389492264,2033.5799560546875,-1.5854326376867691,2026.6600341796875,0.09526475213991792
7864,2022-06-17,1992.550048828125,2005.0,1959.5799560546875,1983.989990234375,412000.0,-0.004302497153902962,1.7148892391209176,-0.5092261105099959,38.740773402553046,61.85978563224222,74.98477516688126,5.306296703341786,73.34609632608954,-7.3165851085877875,12.820826525688297,45.4200439453125,75.73204211629741,-22.199450683593795,-205.76673948018515,161.36783811299756,-113.98309508188959,69.584193714702,128.77710371093735,30.256093148407665,-33.254900506819375,91.78364439829572,6,52.48992919921875,-75.64007568359375,47.15496826171875,21.14990234375,140.119873046875,4,0.11631829256562987,2.8364605997837176,2001.1600341796875,-1.1202912184547424,2013.81005859375,-1.8823346389492264,2033.5799560546875,0.11631829256562987
7865,2022-06-21,2032.1199951171875,2037.760009765625,1980.739990234375,2026.239990234375,151400.0,0.019858947238155844,5.645676685043571,0.6869117563173807,45.621406019384835,60.732257849108315,27.849478120544518,-14.494886950769342,30.492121973604753,-44.96075351229115,10.104810100931175,57.02001953125,71.48413774192409,4.3484985351562955,-139.20639885573564,147.90339592604823,-67.42895016028979,76.12594723060215,79.50232563281224,66.5687595708667,6.455134929100296,71.77744869544594,6,12.91998291015625,-115.21002197265625,6.57501220703125,-18.4200439453125,98.3299560546875,1,0.07992147834277952,1.7148892391209176,1992.550048828125,2.8364605997837176,2001.1600341796875,-1.1202912184547424,2013.81005859375,0.07992147834277952
7866,2022-06-22,2071.6201171875,2090.909912109375,2013.280029296875,2043.550048828125,144600.0,0.01943788859182738,1.3294908002652044,4.773817185326663,55.54310127222729,59.00419551786803,-21.4920092168436,-34.79776734719553,-13.028101991520543,-82.7014808859708,7.133965879502657,77.6298828125,71.412919884634,30.528613281250045,-68.66084778769164,129.71807435019196,-19.06611725322091,80.123343815721,30.879661680780828,85.31196118436034,26.145415309623985,49.59473053447095,6,-26.58013916015625,-154.71014404296875,-32.92510986328125,-28.68017578125,65.769775390625,2,0.03240453317456571,5.645676685043571,2032.1199951171875,1.7148892391209176,1992.550048828125,2.8364605997837176,2001.1600341796875,0.03240453317456571
7867,2022-06-23,2108.639892578125,2119.280029296875,2067.0,2100.0,154100.0,0.017869963263768884,2.4946349742560363,0.30779734724940205,56.95848393588709,57.669187105772856,-62.53421644375521,-59.226828954580014,-52.686497017532474,-118.42218579621613,5.60442020967973,52.280029296875,67.8888293547734,57.62739257812518,-24.70698596556622,139.96177112181658,16.460203306279254,98.79458184997088,-149.0599365234375,93.3374252730529,35.221989621235785,41.16718927184576,6,-69.20989990234375,-191.72991943359375,-69.94488525390625,-56.63494873046875,52.72021484375,3,0.01848595615902715,1.3294908002652044,2071.6201171875,5.645676685043571,2032.1199951171875,1.7148892391209176,1992.550048828125,0.01848595615902715
7868,2022-06-24,2158.909912109375,2175.27001953125,2106.97998046875,2127.639892578125,442200.0,0.023840021099945874,1.1343894026798522,3.6192602221029135,63.02658834879827,55.70675591990242,-115.94187519348657,-99.28854726080044,-105.3864852209399,-167.6495117437662,5.033180506464103,68.2900390625,62.893003411749305,98.1849182128908,12.962652267394787,183.40718415838705,55.57378524014257,140.79605118563882,-196.13595458984378,92.41499253225788,34.53885301731491,42.6111329727481,6,-91.48492431640625,-219.61492919921875,-119.82244873046875,-106.90496826171875,-4.989990234375,4,-0.006503187021897228,2.4946349742560363,2108.639892578125,1.3294908002652044,2071.6201171875,5.645676685043571,2032.1199951171875,-0.006503187021897228
7869,2022-06-27,2169.27001953125,2200.219970703125,2159.449951171875,2190.0,166200.0,0.004798767824337968,-1.019811799995162,-0.6629346824690433,59.84686309717023,54.24470142868673,-122.7831391614643,-103.92636951172744,-118.20266772089008,-177.29878745448286,5.255811723538619,41.31005859375,49.58174830331882,101.5295227050783,4.970706099543804,198.08833931061304,53.25011440231083,149.80893100784556,-197.99621953125006,85.8985083260103,31.05443563700939,48.279408302767344,6,-89.37005615234375,-217.50006103515625,-184.42755126953125,-131.61505126953125,-21.239990234375,0,-0.03313101483006253,1.1343894026798522,2158.909912109375,2.4946349742560363,2108.639892578125,1.3294908002652044,2071.6201171875,-0.03313101483006253
7870,2022-06-28,2125.330078125,2195.570068359375,2116.510009765625,2168.0,194200.0,-0.020255634849802973,-1.6217868275108287,2.0583676834295135,50.70483328959082,52.53456521864204,-70.82271482114948,-57.42208710624482,-77.05984664933112,-133.73633790924578,5.582045934161879,79.06005859375,36.49213409019512,54.09257202148456,-45.59807054884777,153.78321459181666,4.24725073631862,103.93789330665072,-140.31950788281256,59.939062773440455,10.191387200414255,49.84532128516608,6,-45.43011474609375,-173.56011962890625,-140.48760986328125,-87.67510986328125,38.7998046875,1,0.003453507681251633,-1.019811799995162,2169.27001953125,1.1343894026798522,2158.909912109375,2.4946349742560363,2108.639892578125,0.003453507681251633
7871,2022-06-29,2140.0,2165.0400390625,2106.27001953125,2127.5,137900.0,0.006902420487993943,-1.1386485189857674,-0.2929463999633817,56.49943921548778,52.473273670510224,-76.89586264823083,-69.31769011687356,-94.73807845769534,-148.1592382022818,6.012327368292587,58.77001953125,20.91281015842287,64.74498901367178,-39.35796217833922,168.8479402056828,12.693513417666054,116.79646460967729,-142.07686573015621,54.796589141036044,8.080022625628672,52.05147559600556,6,-60.10003662109375,-160.34002685546875,-207.45257568359375,-154.64007568359375,55.18994140625,2,-0.004462639639310706,-1.6217868275108287,2125.330078125,-1.019811799995162,2169.27001953125,1.1343894026798522,2158.909912109375,-0.004462639639310706
7872,2022-06-30,2149.1201171875,2173.14990234375,2100.090087890625,2131.929931640625,232900.0,0.00426173700350474,1.2393896648619525,1.37521484375,56.53741731990045,53.71987843344443,-72.41945019785544,-73.21213667965685,-107.53630583469999,-156.79364828222833,6.501982635655971,73.059814453125,12.61373541905914,68.16459960937482,-39.119854010593826,175.44905322934346,14.522372799390723,121.80682641935914,-139.05917273165937,48.96643031999454,4.654112189064357,53.64222680998427,6,-69.22015380859375,-158.81011962890625,-216.57269287109375,-163.76019287109375,69.5498046875,3,-0.005458152159836471,-1.1386485189857674,2140.0,-1.6217868275108287,2125.330078125,-1.019811799995162,2169.27001953125,-0.005458152159836471
7873,2022-07-01,2159.81005859375,2165.06005859375,2114.050048828125,2148.610107421875,110800.0,0.004974101410506471,3.701393967350337,0.6515317208958827,63.98547859890968,56.52484567748405,-65.08234030235417,-80.25844554797186,-123.7012723305561,-166.57632017666901,6.597891049023241,51.010009765625,10.366755851267953,73.92904052734366,-38.47883663748826,186.3369176921758,17.7251019449277,130.13297910975962,-138.33957256307235,59.642505339744275,11.41302606049932,56.203938582416036,7,-69.330078125,-118.61004638671875,-227.26263427734375,-174.45013427734375,62.699951171875,4,0.0007176783078481908,1.2393896648619525,2149.1201171875,-1.1386485189857674,2140.0,-1.6217868275108287,2125.330078125,0.0007176783078481908
7874,2022-07-05,2140.389892578125,2160.0,2103.070068359375,2139.719970703125,185300.0,-0.008991608284419916,1.8543362506885366,0.05981471389645777,67.63199559727646,58.97046674169423,-25.128202686541954,-57.2897854804487,-109.42670980662456,-146.6800875641702,6.726455971360651,56.929931640625,14.294249806117477,50.39138183593741,-63.74223690361441,164.525000575489,-6.675427533838501,107.45819120571332,-108.19443746710044,42.20759628317045,-10.128744227737165,57.066809369775804,7,-33.639892578125,-60.48992919921875,-207.84246826171875,-155.02996826171875,82.880126953125,1,0.006321291902840143,3.701393967350337,2159.81005859375,1.2393896648619525,2149.1201171875,-1.1386485189857674,2140.0,0.006321291902840143
7875,2022-07-06,2167.5400390625,2182.5,2123.780029296875,2137.4599609375,160400.0,0.012684673282432835,-1.0445693106760627,44.90087463556851,69.54251606370562,60.5259572740807,-34.697736198354505,-83.31830757452599,-139.15840488932326,-173.00464269183703,7.428871674652959,58.719970703125,25.60367353249012,74.11752929687509,-45.153851202709575,193.38890979645953,14.481839047082758,133.75321954666742,-125.26311301594933,81.84689128457626,24.473125948197968,59.63569024979226,7,-33.9300537109375,-87.64007568359375,-234.99261474609375,-182.18011474609375,63.2900390625,2,-0.009000991637535538,1.8543362506885366,2140.389892578125,3.701393967350337,2159.81005859375,1.2393896648619525,2149.1201171875,-0.009000991637535538
7876,2022-07-07,2168.60009765625,2177.320068359375,2133.110107421875,2170.010009765625,113900.0,0.0004890606746108528,4.515892718439209,-0.04687195636646971,73.8851199643166,62.40669461057288,-22.970038624146582,-84.90208055733638,-143.98246200039353,-172.17440449002652,8.01130261603793,44.2099609375,41.18439377307641,72.74658203125,-50.71239914826947,196.20556321076947,11.017091441490265,134.47607262100973,-116.84658893030473,83.13321542522463,19.71627322768301,61.729490589759685,7,-18.445068359375,-88.70013427734375,-242.235107421875,-183.24017333984375,90.579833984375,3,-0.0020613366422795876,-1.0445693106760627,2167.5400390625,1.8543362506885366,2140.389892578125,3.701393967350337,2159.81005859375,-0.0020613366422795876
7877,2022-07-08,2182.3701171875,2210.159912109375,2166.580078125,2177.85009765625,149300.0,0.006349727432979568,-2.2209711470795215,-3.205887445887446,77.86559024129093,64.05547259862762,-28.140874849560078,-96.53145414191295,-161.4424588888346,-184.1076693231489,8.786289357516235,43.579833984375,53.38864004850029,82.01560058593759,-47.32909464318482,211.36029581505977,17.343252971376387,146.6879482004988,-121.70862074292381,74.05001823819077,5.938350144580255,64.67234761456112,7,-27.2451171875,-97.50018310546875,-252.8226318359375,-197.01019287109375,103.58984375,4,0.0058742667514488645,4.515892718439209,2168.60009765625,-1.0445693106760627,2167.5400390625,1.8543362506885366,2140.389892578125,0.0058742667514488645
7878,2022-07-11,2160.010009765625,2189.22998046875,2160.010009765625,2188.239990234375,129000.0,-0.010245790686820522,-1.0701375075672404,-6.2455439127147026,74.70636882841451,65.70652879098809,-6.26739108724405,-73.29338865564205,-142.63756563989978,-159.6308280694043,9.431954212789769,29.219970703125,59.16372230106026,56.71248779296866,-75.3581934329145,188.78316901885182,-9.322852819972923,122.74782840591024,-87.3886400678648,53.17025351085173,-18.91486880628127,66.03534061294161,7,-4.885009765625,-75.14007568359375,-230.4625244140625,-174.65008544921875,169.510009765625,0,0.02715724086655502,-2.2209711470795215,2182.3701171875,4.515892718439209,2168.60009765625,-1.0445693106760627,2167.5400390625,0.02715724086655502
7879,2022-07-12,2158.60009765625,2190.6298828125,2152.070068359375,2164.889892578125,96000.0,-0.0006527340628055267,-2.9855407093379767,0.2228055003026896,71.02812273584274,67.96467206279385,-7.297595173017271,-67.95310870854337,-139.49203806626792,-156.23938646112856,10.212088725657555,38.559814453125,62.0615902397858,50.59556884765607,-82.35440864723432,183.54554634254646,-15.8794198997889,117.07055759510126,-74.97564456556074,40.310390829027845,-31.131108207123994,66.47498874744518,7,-3.47509765625,-73.73016357421875,-230.172607421875,-173.24017333984375,170.0,1,0.0296071107282756,-1.0701375075672404,2160.010009765625,-2.2209711470795215,2182.3701171875,4.515892718439209,2168.60009765625,0.0296071107282756
7880,2022-07-13,2174.889892578125,2197.830078125,2155.840087890625,2155.840087890625,120700.0,0.007546462607669779,-3.408443122981494,-3.028684547607033,68.60515340488739,69.3097514171716,-17.676945632683783,-76.49019819353225,-151.92007478986716,-170.33014101858248,10.581064945773702,41.989990234375,58.426884734305986,59.473870849609284,-70.88408086682603,189.83182256604437,-5.7051050086083706,124.65284670782694,-81.14260276594086,54.22438814180154,-14.823847044482392,65.17897585821757,7,-19.764892578125,-90.01995849609375,-267.29742431640625,-189.52996826171875,145.2001953125,2,0.022244862656368714,-2.9855407093379767,2158.60009765625,-1.0701375075672404,2160.010009765625,-2.2209711470795215,2182.3701171875,0.022244862656368714
7881,2022-07-14,2175.340087890625,2185.110107421875,2122.659912109375,2135.64990234375,180100.0,0.0002069968296032343,1.108727283219363,2.083495668221664,63.84048617288804,70.121203511948,-14.066175214936266,-69.33013547744304,-150.07488488101217,-168.00772201456948,10.915889380302875,62.4501953125,55.781546430822345,52.8360595703125,-74.15887136550691,179.8309905061319,-10.661405897596978,116.33352503822198,-72.27978829466565,60.20591517857142,-5.531552165312739,63.497465467909656,7,-18.72509765625,-90.47015380859375,-250.69512939453125,-189.98016357421875,156.75,3,0.025508650598253135,-3.408443122981494,2174.889892578125,-2.9855407093379767,2158.60009765625,-1.0701375075672404,2160.010009765625,0.025508650598253135
7882,2022-07-15,2215.030029296875,2218.85009765625,2169.8701171875,2198.080078125,152000.0,0.018245396031264516,2.9837173975635665,0.4270564860891549,62.17988253970273,69.92058172759167,-48.52668973332766,-98.20738831549534,-185.98088495507454,-205.0956225935729,11.23549452885759,48.97998046875,61.61487051507038,82.46500244140634,-40.07722853261339,205.00723341542607,21.193886954396476,143.7361179284162,-103.40176069984227,96.02862980494676,32.274995054154665,61.2711154870099,7,-54.0699462890625,-125.81500244140625,-257.7950439453125,-229.67010498046875,95.639892578125,4,0.019931965598572354,1.108727283219363,2175.340087890625,-3.408443122981494,2174.889892578125,-2.9855407093379767,2158.60009765625,0.019931965598572354
7883,2022-07-18,2191.800048828125,2246.409912109375,2180.18994140625,2228.320068359375,132300.0,-0.010487433651689138,-1.2169303952659627,-2.1545796304031573,54.631039400694334,68.47603103908254,-22.66521007400661,-63.20330583291798,-161.6827889856745,-178.26877665403845,11.421175209579518,66.219970703125,63.62478774209694,49.70302124023419,-58.63677291262593,158.04281539309432,-4.466875836195868,103.87291831666425,-69.44959732517054,55.870817550505045,-4.871722335019022,54.16989707643001,7,-7.26513671875,-88.80511474609375,-209.89007568359375,-206.44012451171875,99.68994140625,0,0.04296008304211818,2.9837173975635665,2215.030029296875,1.108727283219363,2175.340087890625,-3.408443122981494,2174.889892578125,0.04296008304211818
7884,2022-07-19,2224.320068359375,2224.320068359375,2182.679931640625,2216.780029296875,169600.0,0.014837128755717188,10.045071881880585,-0.20646317168718997,71.34966411360006,68.6768252668486,-46.966770321263084,-81.65595256212055,-190.1077135094472,-206.06225241602965,11.508704612568051,41.64013671875,66.05157322370815,70.6345397949217,-18.174705475352766,159.44378506519615,26.229917159784236,115.03916243005915,-87.08248158364995,82.14962121212122,20.42534084221637,44.404622635137294,7,-39.78515625,-121.32513427734375,-234.00509643554688,-238.96014404296875,7.489990234375,1,0.0472953297811447,-1.2169303952659627,2191.800048828125,2.9837173975635665,2215.030029296875,1.108727283219363,2175.340087890625,0.0472953297811447
7885,2022-07-20,2194.530029296875,2234.8798828125,2182.7900390625,2224.81005859375,143200.0,-0.01339287429280478,1.0662505629022028,-4.015898199715063,61.04068278186354,67.24966557990936,-14.466932708839977,-41.18634847686553,-157.35183386679137,-171.6787361492136,12.182912004485983,52.08984375,64.24404086233926,32.7239990234375,-36.9139867899039,102.3619848367789,-2.094993883233201,67.5429919301082,-44.19176348111205,58.07686237373737,-4.336853958746026,34.81899290667069,7,-9.9951171875,-91.53509521484375,-204.21505737304688,-209.17010498046875,29.070068359375,2,0.06109283836153789,10.045071881880585,2224.320068359375,-1.2169303952659627,2191.800048828125,2.9837173975635665,2215.030029296875,0.06109283836153789
7886,2022-07-21,2138.75,2200.25,2115.27001953125,2181.110107421875,247300.0,-0.025417756217602006,1.107641212106533,1.3989453909229441,48.23403413191777,63.95727045664567,40.93871733969809,20.955126392766942,-97.63460359164674,-112.69841868523645,12.729134104239478,84.97998046875,61.468864948844384,-26.412524414062318,-82.99528844054794,30.170239612423302,-54.703906427305355,1.8788575991807193,107.659912109375,17.90452928330873,-44.3012834929487,28.29138201324285,7,42.0899658203125,-35.75506591796875,-148.43502807617188,-153.39007568359375,24.27001953125,3,0.08478788446084162,1.0662505629022028,2194.530029296875,10.045071881880585,2224.320068359375,-1.2169303952659627,2191.800048828125,0.08478788446084162
7887,2022-07-22,2147.6201171875,2163.030029296875,2136.929931640625,2139.889892578125,146700.0,0.004147337083576952,-2.824149094095974,-0.18248831459249482,47.9111828068549,60.98002756536127,29.749399563974293,15.974040133099606,-102.35844788015947,-118.26437934087312,12.92628730743148,26.10009765625,55.52479417865152,-19.49141845703116,-70.26355933489413,31.280722420831808,-44.87748889596287,5.894651981900552,96.16699707031239,24.66838810088076,-36.29763946664073,25.38607043893159,7,33.2198486328125,-44.62518310546875,-157.30514526367188,-162.26019287109375,19.739990234375,4,0.08589506553175008,1.107641212106533,2138.75,1.0662505629022028,2194.530029296875,10.045071881880585,2224.320068359375,0.08589506553175008
7888,2022-07-25,2144.8701171875,2169.330078125,2135.360107421875,2148.840087890625,118100.0,-0.0012804871671631135,-1.955196618773031,-0.513564728547516,50.814229922450494,58.73403947498436,33.66633219138066,18.570397432656137,-94.76678494524367,-111.4529121765222,12.4895159085612,33.969970703125,47.86442786117186,-21.5394287109375,-73.17001358498783,30.091156163112828,-47.354721147962664,4.275863726087664,96.34665517578105,24.747204657067858,-36.99745753948639,25.815292437025114,7,35.9698486328125,-41.87518310546875,-156.02511596679688,-159.51019287109375,-7.85009765625,0,0.07730062690458284,-2.824149094095974,2147.6201171875,1.107641212106533,2138.75,1.0662505629022028,2194.530029296875,0.07730062690458284
7889,2022-07-26,2097.39990234375,2133.169921875,2078.830078125,2120.14990234375,202500.0,-0.022131976413563015,1.2274974480094474,5.730520878174774,38.129563581913914,55.34786282798731,79.94994084298969,63.64323370346665,-43.67330931733068,-61.141366459067285,11.784401486108724,66.0400390625,35.874921607547094,-65.4161376953125,-125.51787609820622,-5.314399292418784,-95.46700689675936,-35.36526849386564,141.2979349628904,11.899934290810101,-45.34793713996165,30.050869201446822,7,65.2200927734375,5.59503173828125,-114.29241943359375,-112.03997802734375,21.81005859375,1,0.09253842706569126,-1.955196618773031,2144.8701171875,-2.824149094095974,2147.6201171875,1.107641212106533,2138.75,0.09253842706569126
7890,2022-07-27,2132.669921875,2144.9599609375,2064.22998046875,2102.860107421875,137300.0,0.016816068071633605,1.9685655419447798,-1.3103215144230769,44.55026039660862,53.20450440840071,42.53412295054795,30.51585480044514,-76.32975042342787,-93.44117905835674,11.790761947378234,80.72998046875,26.716140518651173,-30.513110351562318,-89.73426142715653,28.70804072403189,-60.12368588935942,-0.9025348137652145,99.63320506437458,50.316079678643355,-3.5063835203647145,29.61057553779715,7,22.6500244140625,-19.094970703125,-151.6949462890625,-147.30999755859375,12.920166015625,2,0.04648639515278963,1.2274974480094474,2097.39990234375,-1.955196618773031,2144.8701171875,-2.824149094095974,2147.6201171875,0.04648639515278963
7891,2022-07-28,2130.449951171875,2146.7900390625,2079.68994140625,2127.85009765625,205700.0,-0.0010409349709274984,2.80385725258984,0.08721468292642975,41.83902699972908,50.94440934840363,42.149224027210494,33.7121132139946,-72.18959605487589,-88.32971903695307,11.938322007822745,67.10009765625,19.8166601019484,-32.25557861328116,-92.41042954493696,27.899272318374642,-62.33300407910883,-2.178153147453486,91.76878697926213,63.00657390415573,11.257679060848886,30.077425465827798,7,24.8699951171875,-0.60498046875,-149.4749755859375,-145.09002685546875,-9.570068359375,3,0.04372322683907082,1.9685655419447798,2132.669921875,1.2274974480094474,2097.39990234375,-1.955196618773031,2144.8701171875,0.04372322683907082
7892,2022-07-29,2137.389892578125,2141.5400390625,2108.449951171875,2123.14990234375,156100.0,0.003257500324019613,1.9360844841592202,5.477227908723824,46.26336327955489,50.014667557165915,25.745224234291072,27.24518904409524,-77.35927497889861,-91.8125221077803,11.990363504296013,33.090087890625,12.96863261652743,-24.7291259765625,-85.66536024723064,36.20710829410564,-55.19724311189657,5.738991158771569,75.34952011206906,69.6097470324514,17.29540408634243,30.468117135333976,7,12.1650390625,17.9300537109375,-156.4149169921875,-152.02996826171875,-6.52978515625,4,0.011991320367951142,2.80385725258984,2130.449951171875,1.9685655419447798,2132.669921875,1.2274974480094474,2097.39990234375,0.011991320367951142
7893,2022-08-01,2161.360107421875,2170.52001953125,2113.820068359375,2119.530029296875,126200.0,0.01121471329446444,-1.1295756308685445,2.937507500814374,50.424302930899245,47.689627425754715,-3.3491841130557987,3.5806351260753218,-93.04645204087137,-111.97260185464256,11.837663365875159,56.699951171875,8.618184297276457,-0.8364135742185681,-61.76422520165352,60.09139805321638,-31.30031938793627,29.627492239499134,42.468739335032296,91.38215378396009,35.998264991334665,30.463905813717552,8,-11.80517578125,-6.0401611328125,-183.19012451171875,-176.00018310546875,35.699951171875,0,0.0027760297691239444,1.9360844841592202,2137.389892578125,2.80385725258984,2130.449951171875,1.9685655419447798,2132.669921875,0.0027760297691239444
7894,2022-08-02,2153.919921875,2164.469970703125,2127.239990234375,2164.469970703125,144600.0,-0.0034423627609884155,6.057783537361442,-0.25221202782836066,46.68606575782619,46.09466997863945,-7.7616702990058,12.73959443613694,-78.84338798529916,-101.29274104710294,11.861307102158491,37.22998046875,1.3173004991890593,-8.953100585937591,-69.15759693231985,51.251395760444666,-39.05534875912872,21.149147587253537,41.53299290461791,84.38226403653036,27.659871987312442,30.102248173191064,8,-21.679931640625,1.4000244140625,-150.5599365234375,-168.55999755859375,39.330078125,1,-0.007846114505983381,-1.1295756308685445,2161.360107421875,1.9360844841592202,2137.389892578125,2.80385725258984,2130.449951171875,-0.007846114505983381
7895,2022-08-03,2148.030029296875,2183.360107421875,2113.9599609375,2169.6201171875,201800.0,-0.0027344993276248175,1.8286142165569603,2.0464443570221924,45.757075081663274,45.81945230638895,-10.238109210620223,18.01662484749795,-62.32489762692785,-91.89851957975088,11.58905415409438,69.400146484375,-2.8515383243575343,-13.86749267578125,-74.38502025352409,46.65003490196159,-44.12625646465267,16.39127111309017,39.54950942409096,65.92068915981565,9.240764716252357,30.258763788871423,8,-24.2349853515625,7.2899169921875,-132.195068359375,-162.67010498046875,51.050048828125,2,-0.013416976469741826,6.057783537361442,2153.919921875,-1.1295756308685445,2161.360107421875,1.9360844841592202,2137.389892578125,-0.013416976469741826
7896,2022-08-04,2164.1298828125,2191.179931640625,2145.919921875,2150.909912109375,154000.0,0.007495171527418076,-2.901733191619224,-0.6123166691167324,41.466593210668364,45.10338679570157,-24.986859218108293,1.6492613039445132,-68.47119019367165,-104.31199550651581,11.356644636417116,45.260009765625,-14.48207763459095,2.45587158203125,-57.99040331546257,62.90214647952507,-27.76726586671566,32.67900903077816,-99.89990234375,67.3032089759253,14.956185145412746,30.223137448746893,8,-36.4249267578125,-8.8099365234375,-148.294921875,-178.76995849609375,56.25,3,-0.008566858703406788,1.8286142165569603,2148.030029296875,6.057783537361442,2153.919921875,-1.1295756308685445,2161.360107421875,-0.008566858703406788
7897,2022-08-05,2195.18994140625,2196.639892578125,2148.93994140625,2152.27001953125,92400.0,0.014352215567295046,1.0820660919234006,3.246597351751648,50.553776327806865,45.07444750740783,-54.299714359752215,-29.935956051609537,-92.39652809472545,-131.5417267565208,10.688920860004036,47.699951171875,-21.10059099789669,32.87493896484375,-28.7556994970264,94.5055774267139,2.0596197339086757,63.690258195778824,-128.42096191406245,98.24927040650886,44.43339542283857,30.815319230935124,8,-64.7550048828125,-39.8699951171875,-165.40997314453125,-209.83001708984375,-56.829833984375,4,-0.033851311538967144,-2.901733191619224,2164.1298828125,1.8286142165569603,2148.030029296875,6.057783537361442,2153.919921875,-0.033851311538967144
7898,2022-08-08,2218.669921875,2230.639892578125,2200.0400390625,2200.0400390625,90700.0,0.01069610425315104,-2.2850290926246264,0.43406143344709897,49.048894616882436,46.28770651129322,-73.991261631832,-51.432949505295255,-110.0768804323402,-151.88952078372813,10.34256045819646,35.449951171875,-19.05930487344449,53.42192382812482,-13.13333026552209,119.97717792177173,20.144296781301364,86.69955087494827,-146.70610585937493,89.7411915358396,37.877254611443014,33.27762704682355,8,-71.2349853515625,-63.3499755859375,-183.56494140625,-233.30999755859375,-85.659912109375,0,-0.03957768282129903,1.0820660919234006,2195.18994140625,-2.901733191619224,2164.1298828125,1.8286142165569603,2148.030029296875,-0.03957768282129903
7899,2022-08-09,2222.510009765625,2241.52001953125,2199.919921875,2228.18994140625,111200.0,0.0017308063055092582,1.572664477409127,-0.3048828432143419,55.16082374322959,47.4666579942511,-65.05990510189713,-52.954581849228816,-110.02603823202526,-153.29055707353382,10.204336322698198,41.60009765625,-17.205318538595748,54.06651611328107,-17.120603269616367,125.2536354961785,18.47295642183235,89.66007580472979,-141.02562915625003,85.09720834625234,32.61386810424801,35.59355969144867,8,-61.905029296875,-67.1900634765625,-156.67001342773438,-237.15008544921875,-77.570068359375,1,-0.011450995073160053,-2.2850290926246264,2218.669921875,1.0820660919234006,2195.18994140625,-2.901733191619224,2164.1298828125,-0.011450995073160053
7900,2022-08-10,2223.27001953125,2250.35009765625,2208.820068359375,2249.10009765625,143000.0,0.00034196010919429476,1.9318683212685281,4.547603696539867,69.55933666597362,50.54669240161161,-57.6827264179542,-52.60112030559685,-107.6581100280464,-151.17613075712597,10.004431327584776,41.530029296875,-15.898642871968605,52.40751953124982,-22.87229307731195,127.68733213981159,14.767613226968933,90.0474258355307,-128.98278780812507,74.06872302721709,16.500410750547083,37.63990630428097,8,-43.8699951171875,-65.97998046875,-129.94503784179688,-237.91009521484375,-57.6201171875,2,-0.01350264217460162,1.572664477409127,2222.510009765625,-2.2850290926246264,2218.669921875,1.0820660919234006,2195.18994140625,-0.01350264217460162
7901,2022-08-11,2230.830078125,2244.110107421875,2219.89990234375,2233.22998046875,101600.0,0.003400423037838607,1.0041430881164106,0.09291115311909262,69.37363719250857,53.11450061416202,-55.32440380554954,-58.805864120134174,-112.07522466454793,-155.9075645324433,10.460584603641426,24.210205078125,-5.596215778721671,57.19307861328116,-22.72871614470705,137.11487337126937,17.232181234287054,97.15397599227526,-120.93655980856238,80.75141558491583,18.235726275365174,39.96089737899406,8,-48.7449951171875,-73.5400390625,-124.07510375976562,-245.47015380859375,-133.239990234375,3,-0.014232370412849082,1.9318683212685281,2223.27001953125,1.572664477409127,2222.510009765625,-2.2850290926246264,2218.669921875,-0.014232370412849082
7902,2022-08-12,2259.179931640625,2259.22998046875,2221.72998046875,2230.610107421875,129300.0,0.012708208390059372,1.615982015123646,-11.904577822990845,73.7798318900937,55.70955938740585,-72.17111068146278,-88.20061828170356,-136.096789844466,-181.0107244100236,10.507101339297478,37.5,1.5133705939424544,83.33543701171857,-3.5369348254507713,170.2078088488879,39.8992510931339,126.77162293030324,-135.24075539020623,99.91561494068347,31.27486589741062,43.436185918584734,8,-72.5849609375,-97.449951171875,-144.15243530273438,-292.77996826171875,-127.7099609375,4,-0.017174395135472142,1.0041430881164106,2230.830078125,1.9318683212685281,2223.27001953125,1.572664477409127,2222.510009765625,-0.017174395135472142
7903,2022-08-15,2285.9599609375,2293.18994140625,2245.050048828125,2259.989990234375,116900.0,0.011853871806229765,1.3813986630515516,0.9090000170908035,92.92086052673697,60.84675880617372,-88.75106534135648,-113.37766276225557,-158.99241779615204,-204.48518742695524,10.357824898649262,48.139892578125,11.294695955622501,105.407470703125,5.644726413373064,205.17021499287694,55.52609855824903,155.28884284800097,-145.78588818088156,92.24833391792353,15.751536592802907,49.881372144875876,8,-82.385009765625,-107.25,-165.96249389648438,-319.55999755859375,-181.93994140625,0,-0.06456799595697749,1.615982015123646,2259.179931640625,1.0041430881164106,2230.830078125,1.9318683212685281,2223.27001953125,-0.06456799595697749
7904,2022-08-16,2329.52001953125,2362.239990234375,2279.429931640625,2279.429931640625,191900.0,0.019055477496589868,-2.3064449307643944,1.928769518580843,93.1783130052566,66.11578524212851,-117.09672125505494,-156.68566047669356,-197.9767194793676,-244.85934629520443,10.534599008826175,82.81005859375,20.832126025468824,143.70753173828143,24.944391206499404,262.47067227006346,84.32596147239065,203.08910200417222,-167.92372516368323,78.6729322351084,-1.088641405743175,59.38157026589101,8,-75.4400634765625,-116.2850341796875,-209.52255249023438,-363.12005615234375,-246.880126953125,1,-0.08435643742832788,1.3813986630515516,2285.9599609375,1.615982015123646,2259.179931640625,1.0041430881164106,2230.830078125,-0.08435643742832788
7905,2022-08-17,2328.60009765625,2354.199951171875,2321.090087890625,2327.8701171875,169000.0,-0.0003948976043507413,-3.633977994942937,0.014573351724675755,93.71277706146006,71.92091678110538,-98.19561385932138,-153.05369052647075,-193.71978822435312,-241.38645166729475,10.563269579996254,33.10986328125,27.969311244592973,136.0841064453125,1.2073098791838675,270.96090301144113,68.64570816224841,203.5225047283766,-134.90081194999402,76.36653659791605,-5.286636335092808,67.43839828306422,8,-73.0101318359375,-115.3651123046875,-208.60263061523438,-364.44012451171875,-231.760009765625,2,-0.07887148868320282,-2.3064449307643944,2329.52001953125,1.3813986630515516,2285.9599609375,1.615982015123646,2259.179931640625,-0.07887148868320282
7906,2022-08-18,2320.090087890625,2353.18994140625,2308.60009765625,2318.070068359375,133300.0,-0.003654560426322395,-3.254764012486605,2.7672240802675585,90.02717187817585,76.30684962003527,-72.9026141659524,-137.3010596797153,-182.57726902195463,-230.5654676089107,11.824302359882385,44.58984375,37.91389596172803,118.50709228515643,-25.24047201871508,262.25465658902795,46.633310133220675,190.3808744370922,-99.42428945987012,70.00220666551989,-12.630158654796602,71.87378215193577,8,-39.0101318359375,-106.8551025390625,-200.09262084960938,-363.35015869140625,-226.41015625,3,-0.06656646065295191,-3.633977994942937,2328.60009765625,-2.3064449307643944,2329.52001953125,1.3813986630515516,2285.9599609375,-0.06656646065295191
7907,2022-08-19,2332.090087890625,2340.840087890625,2310.929931640625,2320.0,121300.0,0.005172212950967925,1.021633484872237,5.985134155184917,89.47513999277457,80.79865466180107,-70.89667441346319,-142.05570615213765,-190.86031191280608,-240.03750703151036,13.153482918142556,29.91015625,50.18494262491413,121.28359374999991,-31.28709464043186,273.8542821404317,44.9982495547838,197.56893794521602,-88.77241877129109,74.27261932043082,-6.953344449287314,76.28534419521596,8,-51.0101318359375,-118.8551025390625,-211.34762573242188,-375.35015869140625,-232.590087890625,4,-0.10055357690410027,-3.254764012486605,2320.090087890625,-3.633977994942937,2328.60009765625,-2.3064449307643944,2329.52001953125,-0.10055357690410027
7908,2022-08-22,2310.669921875,2344.590087890625,2309.72998046875,2321.93994140625,118500.0,-0.009184965077828289,-4.301956852697635,-0.9321701904242644,84.04204779952111,84.00767955694457,-39.17340833799108,-113.39096950694147,-166.17914479414094,-217.11740075241187,14.463599841179875,34.860107421875,63.48729769777037,91.57343750000018,-63.90222698405523,247.0491019840556,13.835605257972475,169.3112697420279,-48.32468137725937,37.724873964444704,-41.32134653826362,77.73783224202772,8,-25.139892578125,-97.4349365234375,-185.58236694335938,-349.58489990234375,-141.22998046875,0,-0.07755324526250928,1.021633484872237,2332.090087890625,-3.254764012486605,2320.090087890625,-3.633977994942937,2328.60009765625,-0.07755324526250928
7909,2022-08-23,2291.489990234375,2318.639892578125,2287.9599609375,2308.0,97800.0,-0.008300593459519945,-1.6032959406689247,1.4649495255838134,79.45547581953326,85.10725057400674,-10.258448754500478,-83.18993740601763,-142.71104231715526,-196.31588150455536,15.508265822406825,30.679931640625,71.70822755384233,62.68900146484384,-84.82902895767256,210.20703188736024,-11.070013746414133,136.44801667610182,-13.16158977877285,5.329151294232988,-72.26359963385832,73.75901521125809,8,-0.4200439453125,-78.2550048828125,-147.72506713867188,-316.62506103515625,-132.469970703125,1,-0.08181138538770161,-4.301956852697635,2310.669921875,1.021633484872237,2332.090087890625,-3.254764012486605,2320.090087890625,-0.08181138538770161
7910,2022-08-24,2231.81005859375,2246.280029296875,2206.39990234375,2244.1298828125,194300.0,-0.026044159867580685,3.7990187437569776,0.7462033271719039,61.78686045977677,84.26427538148099,56.72558391724078,-16.550400629087108,-78.12942201034002,-135.033574120891,15.668428411132787,85.090087890625,77.98250597894184,-1.94793701171875,-142.3562800816103,138.4604060581728,-72.1521085466643,68.2562345232268,130.429931640625,17.31054532874735,-59.03980171165195,70.20417153494573,8,52.5098876953125,-18.5750732421875,-88.04513549804688,-256.94512939453125,-89.880126953125,2,-0.06683819953281156,-1.6032959406689247,2291.489990234375,-4.301956852697635,2310.669921875,1.021633484872237,2332.090087890625,-0.06683819953281156
7911,2022-08-25,2223.60009765625,2227.340087890625,2182.080078125,2223.9599609375,134800.0,-0.0036786109579024506,11.71327664243588,0.029210098688121754,55.37562086092716,82.21936304490691,71.30008515114423,-1.058311189649885,-65.2351945635437,-124.13389307429634,15.812653241029617,49.72998046875,82.15684408501875,-14.815405273437591,-146.71702066101943,117.08621011414425,-80.76621296722851,51.13540242035333,135.52309082031252,25.549207455670548,-46.04695897499315,65.95080769379094,8,48.5599365234375,-10.3651123046875,-79.83517456054688,-248.73516845703125,-25.89013671875,3,-0.05700665776154368,3.7990187437569776,2231.81005859375,-1.6032959406689247,2291.489990234375,-4.301956852697635,2310.669921875,-0.05700665776154368
7912,2022-08-26,2163.02001953125,2234.47998046875,2162.219970703125,2234.47998046875,118700.0,-0.02724414259059149,1.0223915271609156,198.5753052917232,40.76656971798466,76.42444184393445,130.532286588244,64.866081294801,0.05912409262782603,-61.85760290840926,16.095651547577603,72.260009765625,81.56968154680408,-76.67698974609357,-204.89237717423202,51.53839768204489,-140.7846834601628,-12.56929603202434,189.02144453124993,0.4386951329874108,-66.01761923670318,64.1076937140692,8,99.2099609375,50.2149658203125,-21.102569580078125,-188.15509033203125,42.010009765625,4,-0.03205707171663241,11.71327664243588,2223.60009765625,3.7990187437569776,2231.81005859375,-1.6032959406689247,2291.489990234375,-0.03205707171663241
7913,2022-08-29,2167.360107421875,2186.7900390625,2138.7900390625,2145.070068359375,124800.0,0.002006494554574356,-1.7546551216846706,-0.3119234711308507,40.864687013194995,70.61181673370538,120.24461138578499,64.29498309176779,0.9887168500490588,-64.86059525932978,17.135389701667158,48.0,80.67032458199265,-72.63690185546875,-200.10643476938412,54.83263105844662,-136.3716683124262,-8.902135398511291,173.2920670390622,15.885511053192428,-46.221232263857345,63.734766456957615,8,79.1348876953125,45.8748779296875,-25.442657470703125,-192.49517822265625,78.08984375,0,-0.031310028817775115,1.0223915271609156,2163.02001953125,11.71327664243588,2223.60009765625,3.7990187437569776,2231.81005859375,-0.031310028817775115
7914,2022-08-30,2137.02001953125,2169.10009765625,2131.93994140625,2167.360107421875,96400.0,-0.013998637230024147,1.197521060876219,-1.3611500547645126,36.98820953814921,64.30908700889307,134.55708647946494,98.3463229955978,36.63214834448263,-33.844757417290566,18.273340443137982,37.16015625,74.8016645118455,-102.13199462890634,-232.20161465697583,27.937625399163153,-167.16680464294132,-37.09718461487137,187.48318409781223,4.442954539145957,-53.83115217332792,65.03481001403486,8,105.544921875,76.2149658203125,4.897430419921875,-162.15509033203125,78.85986328125,1,0.015170621509718485,-1.7546551216846706,2167.360107421875,1.0223915271609156,2163.02001953125,11.71327664243588,2223.60009765625,0.015170621509718485
7915,2022-08-31,2119.2099609375,2147.830078125,2116.679931640625,2132.10009765625,169600.0,-0.008334062587610491,-2.470730645775529,0.42485495642657695,33.665994532418935,58.046733970475636,133.59001081830138,120.0411197955882,58.37228675540791,-16.778373150555126,19.50688596712955,31.150146484375,61.19477769344303,-118.50104980468768,-253.37124388734992,16.369144277974556,-185.9361468460188,-51.06595276335656,186.0369164692811,2.147731959403866,-51.08207453660472,67.43509704133103,8,111.425048828125,94.0250244140625,13.597503662109375,-144.34503173828125,54.7900390625,2,0.018785330065237416,1.197521060876219,2137.02001953125,-1.7546551216846706,2167.360107421875,1.0223915271609156,2163.02001953125,0.018785330065237416
7916,2022-09-01,2145.590087890625,2146.639892578125,2110.679931640625,2115.659912109375,133500.0,0.012448095016245997,1.2454075643703217,-2.3219440130307967,33.281373297284716,51.8029821154212,89.23833357299691,97.18346883628146,35.03640691297278,-44.31469593107704,20.68742328121586,35.9599609375,43.21848398162683,-91.19393310546866,-228.42769432396472,46.0398281130274,-159.81081371471646,-22.57705249622086,137.02875602421727,28.198822682587732,-18.335486571914117,68.616880609248,9,82.044921875,75.3748779296875,-11.14263916015625,-170.72515869140625,87.949951171875,3,-0.0017058972590604515,-2.470730645775529,2119.2099609375,1.197521060876219,2137.02001953125,-1.7546551216846706,2167.360107421875,-0.0017058972590604515
7917,2022-09-02,2120.8798828125,2160.989990234375,2112.35009765625,2150.830078125,137200.0,-0.011516740880555654,-1.069352694337114,-1.0006688744963048,25.553878013790552,45.30429658367336,90.33762671775457,122.31211254249592,61.373049542484296,-20.403885867360714,21.696281027539076,48.639892578125,23.06690790124867,-112.18863525390634,-257.92441082562345,33.54714031781077,-185.05652303976467,-39.32074746804801,137.6675133839517,13.401572428924737,-26.220410768667307,72.86788778585849,9,93.780029296875,114.465087890625,21.70257568359375,-146.01495361328125,146.630126953125,4,0.036225567863426456,1.2454075643703217,2145.590087890625,-2.470730645775529,2119.2099609375,1.197521060876219,2137.02001953125,0.036225567863426456
7918,2022-09-06,2130.860107421875,2145.72998046875,2119.080078125,2121.14990234375,119800.0,0.004705700068285079,-2.8484020518606004,-0.32421174475855097,17.332204943983328,38.40171093083448,58.299943699268624,111.11291399412494,51.54816626213142,-31.29261876554756,22.102142934138026,26.64990234375,3.0800097683259082,-97.81791992187482,-250.50512256733828,54.86928272358864,-174.16152124460632,-21.474318599143317,106.98584373676113,34.54316746695418,-0.1333858571021196,76.3436013227317,9,47.619873046875,105.599853515625,21.57733154296875,-155.99517822265625,115.1298828125,1,0.03480750407624744,-1.069352694337114,2120.8798828125,1.2454075643703217,2145.590087890625,-2.470730645775529,2119.2099609375,0.03480750407624744
7919,2022-09-07,2197.06005859375,2197.860107421875,2144.52001953125,2147.64990234375,130200.0,0.031067244133623717,1.0913476725152915,5.088477107585548,32.19259396359118,35.11345909792497,-25.371643375813164,45.22738831496099,-14.05797988822269,-98.07309371401243,21.994227978759916,67.0,-17.14364773052057,-30.345471191406432,-183.67197544182818,122.98103305901532,-107.0087233166173,46.31778093380444,22.982649832364586,99.08230418101878,66.80087527866101,76.6632521252108,9,-24.4801025390625,39.39990234375,-44.62261962890625,-222.19512939453125,85.699951171875,2,0.02202483832376312,-2.8484020518606004,2130.860107421875,-1.069352694337114,2120.8798828125,1.2454075643703217,2145.590087890625,0.02202483832376312
7920,2022-09-08,2193.25,2200.090087890625,2165.7900390625,2182.909912109375,114800.0,-0.0017341622405118162,1.8559260877961519,0.209270495691359,32.60753269517511,32.58367152395251,-30.850841130587924,49.19538057785121,-8.269614149340214,-94.76255481876387,21.73679659066608,34.300048828125,-36.62345653146258,-32.65452880859357,-186.73739646040076,121.42833884321362,-109.69596263449739,44.386905017310255,11.481919676145935,92.34976407881516,62.161296279293744,77.04143382590365,9,-20.6700439453125,43.2099609375,-49.47003173828125,-218.38507080078125,61.919921875,3,0.010317967770431924,1.0913476725152915,2197.06005859375,-2.8484020518606004,2130.860107421875,-1.069352694337114,2120.8798828125,0.010317967770431924
7921,2022-09-09,2199.080078125,2214.800048828125,2177.6298828125,2195.75,111000.0,0.0026581913256582546,1.138058391495457,0.32205510825679406,31.447588600943817,31.548229177614648,-45.287303141436496,43.073092117952456,-12.485778488176038,-101.22378897109775,21.57439594452657,37.170166015625,-55.23510583586358,-25.236950683593932,-179.75975089970143,129.28584953251357,-102.49835079164768,52.02444942445982,-88.400146484375,84.6559510050401,57.563483130509006,77.26140010805383,9,-36.340087890625,37.3798828125,-59.5225830078125,-224.21514892578125,90.7099609375,4,-0.011404804388198575,1.8559260877961519,2193.25,1.0913476725152915,2197.06005859375,-2.8484020518606004,2130.860107421875,-0.011404804388198575
7922,2022-09-12,2220.3798828125,2222.169921875,2202.97998046875,2202.97998046875,137500.0,0.009685779476325873,-1.2057527711519573,5.225073313782991,37.401996451842344,31.163485781908797,-64.36345508197883,19.728958211177996,-32.184902010304995,-123.39081483713608,21.173027917978413,23.08984375,-65.26918958585065,-1.997143554687682,-155.64880833183315,151.6545212224578,-78.82297594326064,74.82868883388528,-107.61754882812511,98.26361259520291,69.52050842730449,76.82583238857275,9,-53.9549560546875,16.080078125,-78.867431640625,-245.51495361328125,86.480224609375,0,0.005926984094870358,1.138058391495457,2199.080078125,1.8559260877961519,2193.25,1.0913476725152915,2197.06005859375,0.005926984094870358
7923,2022-09-13,2138.360107421875,2200.199951171875,2133.5,2200.0,152700.0,-0.03693952373894349,1.150231194537906,-3.542542444226182,31.821775612741973,30.58943756797466,14.650747842971668,94.99436480298482,50.170858680169204,-43.637965255309155,20.23540957769302,86.8798828125,-75.02975019871428,-76.63692626953116,-231.6029525526069,78.32910001354458,-154.11993941106903,0.8460868720067083,-21.22146992187527,5.481122932223177,-25.14041527171562,77.48301314153785,9,28.0648193359375,98.099853515625,4.517333984375,-135.60516357421875,151.43994140625,1,0.06039670394873764,-1.2057527711519573,2220.3798828125,1.138058391495457,2199.080078125,1.8559260877961519,2193.25,0.06039670394873764
7924,2022-09-14,2133.010009765625,2153.239990234375,2105.7099609375,2153.239990234375,141500.0,-0.0025019629002994703,3.6989693707610245,0.32819623173596013,36.53438799569564,30.90814795278318,21.648810304429844,89.45393015353784,56.427766102859096,-40.27807938953083,18.458490651217467,47.530029296875,-75.68138561437809,-72.16152343749991,-221.36592424318496,77.04287736818515,-146.7637238403422,2.4406769653423908,89.159912109375,23.44157477673892,-8.497563601104236,74.60220040284248,9,30.929931640625,100.9649658203125,18.367431640625,-119.60504150390625,125.820068359375,2,0.0529673934728343,1.150231194537906,2138.360107421875,-1.2057527711519573,2220.3798828125,1.138058391495457,2199.080078125,0.0529673934728343
7925,2022-09-15,2144.93994140625,2155.89990234375,2124.7900390625,2146.31005859375,173700.0,0.005593003120475615,2.027752696858813,0.06772706427554247,39.38690215021035,31.5865400475527,15.368682404915035,66.46695012944019,44.686703249444236,-52.98281470690563,16.563780423265488,31.10986328125,-76.54073244726169,-51.048583984375,-190.55972994295234,88.46256197420234,-120.80415696366344,18.706988994913445,74.90078124999991,33.685380067921685,0.899212309150613,69.75557297928864,9,19.0,89.0350341796875,13.02252197265625,-80.64495849609375,156.090087890625,3,0.06425357917901353,3.6989693707610245,2133.010009765625,1.150231194537906,2138.360107421875,-1.2057527711519573,2220.3798828125,0.06425357917901353
7926,2022-09-16,2165.64990234375,2185.1298828125,2126.449951171875,2138.050048828125,263800.0,0.009655263785111945,-1.310231308602104,-20.14415538132573,50.397611085273034,34.34695483327297,-2.4546901065778,35.40890702055094,24.37598263460586,-74.92041320147337,14.698730338340063,58.679931640625,-72.62698604122397,-22.61661376953134,-149.75317934873692,104.51995180967424,-86.18489655913436,40.95166902007168,51.908205078124865,51.46828225231646,13.987663342569753,63.56828278960279,9,-1.7099609375,68.3250732421875,2.69512939453125,-60.68487548828125,241.8701171875,4,0.04133633023249428,2.027752696858813,2144.93994140625,3.6989693707610245,2133.010009765625,1.150231194537906,2138.360107421875,0.04133633023249428
7927,2022-09-19,2097.590087890625,2220.0,2065.2900390625,2204.3701171875,403300.0,-0.03142696997306349,1.2415269600343821,-3.8688621748091534,41.15559307891997,36.99399795937704,69.2348248115054,89.59329026644627,91.60849108752882,-8.500615639764874,13.09119730255218,154.7099609375,-67.12568745838553,-78.95142822265643,-192.79812782207773,34.89527137676487,-135.87477802236708,-22.028078422945782,8.119873046875,20.87780814654438,-18.53576062322116,56.92334979971076,9,46.139892578125,116.1749267578125,72.09747314453125,7.37493896484375,342.2998046875,0,0.09162893755145207,-1.310231308602104,2165.64990234375,2.027752696858813,2144.93994140625,3.6989693707610245,2133.010009765625,0.09162893755145207
7928,2022-09-20,2131.469970703125,2148.14990234375,2082.60009765625,2088.699951171875,253400.0,0.016151812981997082,-1.3849419957718205,-0.40054324589421797,49.3027050736618,38.89512141605155,39.61666415939408,43.84795140010192,57.99877559444212,-43.60703722091421,11.341718028178144,65.5498046875,-62.38415058645796,-36.11154785156259,-132.35736377643752,60.13426807331234,-84.23445581400028,12.011360110875103,88.530029296875,42.77677483698705,-1.016539830394997,48.1229079624375,9,12.260009765625,82.2950439453125,42.6925048828125,-22.06500244140625,292.2099609375,1,0.0822859993945364,1.2415269600343821,2097.590087890625,-1.310231308602104,2165.64990234375,2.027752696858813,2144.93994140625,0.0822859993945364
7929,2022-09-21,2104.02001953125,2172.39990234375,2102.60009765625,2150.510009765625,146900.0,-0.012878413277771839,-1.8299225458414787,-1.0869761282294248,48.13670585839468,40.62058510085373,58.6484832119545,59.588116610749694,85.45094615504331,-14.890777547752805,9.978277438091954,69.7998046875,-52.89916544026528,-54.18800048828143,-134.88232488636731,26.50632390980445,-94.53516268732437,-13.84083828923849,115.97998046875,25.033928154371527,-23.03473079415677,40.34716219904303,9,39.7099609375,109.7449951171875,87.1224365234375,22.36492919921875,417.75,2,0.08829765286086233,-1.3849419957718205,2131.469970703125,1.2415269600343821,2097.590087890625,-1.310231308602104,2165.64990234375,0.08829765286086233
7930,2022-09-22,2082.639892578125,2102.300048828125,2059.35009765625,2102.300048828125,157300.0,-0.010161560610002285,3.3692380290085437,0.42289009205820727,42.18223383805614,41.81332346053287,70.05564916190087,72.96051182322435,106.05975018931258,8.585771617817954,10.79826974139346,44.669921875,-42.109355264123224,-68.109619140625,-147.72801338409363,11.508775102843629,-107.91881626235954,-28.30042201889046,134.61210937499982,14.497235654734947,-34.594197093779755,39.809197121734314,9,58.1201171875,124.1351318359375,151.017578125,78.27008056640625,460.860107421875,3,0.08459944812099374,-1.8299225458414787,2104.02001953125,-1.3849419957718205,2131.469970703125,1.2415269600343821,2097.590087890625,0.08459944812099374
7931,2022-09-23,2096.840087890625,2106.419921875,2050.2099609375,2051.3798828125,187800.0,0.006818363252862447,-1.3518788083089448,-2.3123013113451223,46.93448050205443,42.87248835500088,44.50805170231479,51.412819151873464,91.2228230994906,-4.231981636653472,11.884226824759892,56.2099609375,-40.02623238182741,-47.57142333984393,-122.83416932988757,27.69132265019971,-85.20279633486598,-9.940050344821884,114.09583789062481,27.46340551577373,-25.062632573362833,37.63137299502189,9,38.264892578125,104.85986328125,137.5723876953125,64.06988525390625,436.039794921875,4,0.09737983482167234,3.3692380290085437,2082.639892578125,-1.8299225458414787,2104.02001953125,-1.3849419957718205,2131.469970703125,0.09737983482167234
7932,2022-09-26,2093.679931640625,2135.0,2091.159912109375,2100.47998046875,197800.0,-0.0015071040792524748,-6.405365280326619,-0.14958244945087404,45.17491220488358,44.35617019857217,31.073493577308,51.76590177824937,92.41687705104778,0.7916751036300411,12.429071346383738,43.840087890625,-38.37516151276486,-47.26457519531232,-125.25688066381099,30.727730273186353,-86.26072792956165,-8.268422461062983,107.61243624999997,35.57573577893664,-18.430848983847817,38.996152734249286,9,41.425048828125,103.7200927734375,153.4775390625,67.23004150390625,441.320068359375,0,0.14989878975660686,-1.3518788083089448,2096.840087890625,3.3692380290085437,2082.639892578125,-1.8299225458414787,2104.02001953125,0.14989878975660686
7933,2022-09-27,2099.5,2130.260009765625,2088.52001953125,2106.43994140625,181700.0,0.0027798271700556487,-1.888590399918901,1.0205722902380354,34.98613605452401,44.18414220510866,21.413259519875282,42.79539885050144,85.40668560325867,-4.3621994240415916,12.597889290215525,41.739990234375,-37.04959611065124,-38.05150146484357,-117.10233403408392,40.99933110439679,-77.57691774946352,1.4739148197763825,92.72742347343728,40.33886790944874,-7.636876672882266,39.52541628462014,9,35.60498046875,97.9000244140625,147.657470703125,61.40997314453125,379.179931640625,1,0.16212902718653255,-6.405365280326619,2093.679931640625,-1.3518788083089448,2096.840087890625,3.3692380290085437,2082.639892578125,0.16212902718653255
7934,2022-09-28,2169.43994140625,2179.25,2107.659912109375,2120.659912109375,143500.0,0.03331266559002133,1.093272940781748,-7.0288820094279885,46.95546739690996,45.025093899186395,-47.8473115403317,-25.920128658670365,14.016413754585301,-71.92132157733886,12.299058225401208,79.75,-38.80763287176114,30.267443847656068,-50.056832720068996,110.59172041538113,-9.894694436206464,70.4295821315186,14.266434315030892,92.3976630315506,47.968041992436596,40.16213828386247,9,-34.3349609375,14.9849853515625,79.94256591796875,-8.52996826171875,309.02001953125,2,0.11719153196265686,-1.888590399918901,2099.5,-6.405365280326619,2093.679931640625,-1.3518788083089448,2096.840087890625,0.11719153196265686
7935,2022-09-29,2159.02001953125,2161.6201171875,2131.760009765625,2150.93994140625,125900.0,-0.004803046941343592,3.4969115376130597,0.16564315851113345,44.93704866155124,44.41836474099508,-39.35912460770305,-13.033026565192813,23.79539104151354,-59.58667775735148,11.716629401849337,37.679931640625,-30.936985271910544,17.85701904296866,-62.357337069367986,98.0713751553053,-22.250159013199664,57.96419709913698,20.22998046875,84.32271052014198,43.12331239645797,40.10717805616825,9,-23.9150390625,-10.7750244140625,93.1324462890625,1.88995361328125,306.080078125,3,0.16801604279647098,1.093272940781748,2169.43994140625,-1.888590399918901,2099.5,-6.405365280326619,2093.679931640625,0.16801604279647098
7936,2022-09-30,2141.929931640625,2165.93994140625,2120.0,2153.929931640625,171300.0,-0.00791566902391927,1.550800471742873,-1.4851341551849166,39.97854311492844,44.28758141166269,-29.04158857090124,3.9724622147359696,41.83096332405967,-39.88995589025308,11.075044435212709,45.93994140625,-26.20373377833039,0.9499389648435681,-79.23858645696646,81.1384643866536,-39.14432374606122,41.044201675748354,37.320068359375,58.866883728439575,23.85772132796994,40.09426271090496,9,-27.199951171875,0.4150390625,106.8475341796875,18.98004150390625,363.080078125,4,0.1874804877729075,3.4969115376130597,2159.02001953125,1.093272940781748,2169.43994140625,-1.888590399918901,2099.5,0.1874804877729075
7937,2022-10-03,2197.7099609375,2205.85009765625,2157.75,2163.35009765625,141300.0,0.02604194865242393,-1.1115028883149174,-2.8633219401041665,58.126328358528276,45.26798399887008,-77.24971689839504,-48.229266073335566,-12.621873065054388,-92.70023498214368,10.692141875814217,63.920166015625,-22.085971821235944,52.88846435546884,-30.541405319625483,136.31833403056316,11.173529517921452,94.60339919301623,-147.5,93.06219100094884,52.07411252935087,41.714934837547176,10,-69.679931640625,-55.364990234375,44.987548828125,-36.79998779296875,297.89013671875,0,0.1525087149043194,1.550800471742873,2141.929931640625,3.4969115376130597,2159.02001953125,1.093272940781748,2169.43994140625,0.1525087149043194
7938,2022-10-04,2205.030029296875,2219.010009765625,2177.699951171875,2206.300048828125,136900.0,0.0033307708885537135,2.0955525877682444,-0.03696229873950177,59.808246542439655,46.564821852652855,-81.62131842195504,-52.394075961193266,-18.413670557062233,-96.65993132868607,10.37275194467156,41.31005859375,-24.373392393948507,56.50003662109384,-30.81990520250156,143.81997844468924,12.840065709296141,100.16000753289154,-151.70726562500022,87.44502181586967,42.41002608910787,43.6599709117977,10,-70.4200439453125,-68.840087890625,32.70245361328125,-44.12005615234375,259.85986328125,1,0.14964420725297045,-1.1115028883149174,2197.7099609375,1.550800471742873,2141.929931640625,3.4969115376130597,2159.02001953125,0.14964420725297045
7939,2022-10-05,2245.449951171875,2273.639892578125,2184.659912109375,2205.219970703125,162800.0,0.018330780686868442,-1.1875814051198943,-31.676662821991542,62.70252224466385,48.844853897831484,-111.60622161828405,-93.8126963307136,-55.273787865728536,-133.83002542103804,11.321144430499707,88.97998046875,-15.792565284647026,94.50046386718759,-0.7984013296318153,189.799329064007,46.85103126877766,142.14989646559752,-185.4996976562502,81.65193887263649,33.72799016820945,47.649432598409774,10,-83.5250244140625,-83.5250244140625,-15.5849609375,-84.53997802734375,222.2099609375,2,0.10386781515527876,2.0955525877682444,2205.030029296875,-1.1115028883149174,2197.7099609375,1.550800471742873,2141.929931640625,0.10386781515527876
7940,2022-10-06,2215.8798828125,2258.47998046875,2214.419921875,2244.360107421875,180100.0,-0.013168883298397605,-1.8063600668662287,-0.707935332742654,56.20904736382116,49.87536132691668,-68.33457458204566,-65.83576046605685,-23.551158366017717,-101.88916184392292,12.273772405721814,44.06005859375,-13.880026602531416,63.79890136718768,-34.1161180911663,161.71392082554166,14.841391638010464,112.7564110963649,-143.1082509531252,62.405590894139436,14.313234615915825,48.95750972917706,10,-34.7999267578125,-53.9549560546875,12.02008056640625,-54.96990966796875,193.110107421875,3,0.11849923823114494,-1.1875814051198943,2245.449951171875,2.0955525877682444,2205.030029296875,-1.1115028883149174,2197.7099609375,0.11849923823114494
7941,2022-10-07,2174.0,2213.9599609375,2165.860107421875,2213.9599609375,139700.0,-0.01889988854420399,1.407402429189374,1.403077450602203,60.09884102509165,51.53357564027313,-16.045932846081087,-27.33250487767009,20.1105860775815,-58.21528937423773,12.615597940971437,50.019775390625,-9.938103376765866,23.173022460937318,-72.83135812828732,119.17740305016196,-24.829167833675,71.17521275554964,-89.17627249750012,14.02193033274698,-35.96326474347278,48.002190294612234,10,7.0799560546875,-12.0750732421875,47.93499755859375,-13.09002685546875,272.8798828125,4,0.13390068889431928,-1.8063600668662287,2215.8798828125,-1.1875814051198943,2245.449951171875,2.0955525877682444,2205.030029296875,0.13390068889431928
7942,2022-10-10,2233.5400390625,2235.75,2165.050048828125,2175.64990234375,138600.0,0.02738732247585096,1.2692949667348425,-1.4487035362545517,62.63335797077713,54.60548918652348,-59.966591764282384,-90.47475424051345,-37.14272205459747,-115.73070820394696,12.947836256078144,70.699951171875,0.7805233695535208,82.0550537109375,-16.112557645731158,180.22266506760616,32.9712480326034,131.1388593892716,-137.38734165546248,63.072187848483765,11.672232126125394,49.08380567833428,10,-42.89013671875,-71.6151123046875,-9.24005126953125,-62.050048828125,192.06005859375,0,0.12154246888588172,1.407402429189374,2174.0,-1.8063600668662287,2215.8798828125,-1.1875814051198943,2245.449951171875,0.12154246888588172
7943,2022-10-11,2267.510009765625,2293.860107421875,2223.8701171875,2223.8701171875,182700.0,0.015209026974678075,-2.2076151474973287,0.7538398603227086,69.91398080968544,57.15643512127631,-75.54212895114188,-120.44849778472053,-69.15683025665749,-144.3882862654782,13.393910734372602,69.989990234375,9.923703514806675,109.56752929687491,-1.15330373861525,220.28836233236484,54.20711277913006,164.92794581461976,-160.70808064832227,79.54344719354974,23.78355828418718,55.360416517745016,10,-60.5799560546875,-95.4749755859375,-42.507568359375,-79.75,183.0,1,0.10059055391521765,1.2692949667348425,2233.5400390625,1.407402429189374,2174.0,-1.8063600668662287,2215.8798828125,0.10059055391521765
7944,2022-10-12,2245.989990234375,2271.4599609375,2239.530029296875,2263.81005859375,162000.0,-0.009490595163226812,-1.0774197647544694,-0.40834354318066113,69.89016268099613,59.929003345659076,-46.959890047556655,-94.89566692892004,-45.65083096901344,-118.42176480081525,13.380801394738356,31.929931640625,20.716831811641896,82.39851074218768,-34.33172320237736,199.12874468675273,24.03339376990516,140.7636277144702,-124.22340685270638,62.836662206267555,1.7806009812228822,58.36511697228248,10,-39.0599365234375,-73.9549560546875,-38.52001953125,-32.7550048828125,174.830078125,2,0.09746254582412783,-2.2076151474973287,2267.510009765625,1.2692949667348425,2233.5400390625,1.407402429189374,2174.0,0.09746254582412783
7945,2022-10-13,2282.760009765625,2291.06005859375,2212.639892578125,2225.429931640625,193900.0,0.01637140846180385,1.1214656988686273,-3.217163759915606,71.45889174182874,63.42681985975911,-71.89169006611519,-127.33993549886281,-79.77677541172761,-148.60683231063376,13.235311682641976,78.420166015625,37.03416026092873,112.27752685546875,-15.56019171732305,240.11524542826032,48.35866756907308,176.19638614186442,-147.2259444607398,91.3825847317885,25.000053008683906,63.91885928639581,10,-56.9549560546875,-110.7249755859375,-78.24005126953125,-69.5250244140625,178.080078125,3,0.08099839735791314,-1.0774197647544694,2245.989990234375,-2.2076151474973287,2267.510009765625,1.2692949667348425,2233.5400390625,0.08099839735791314
7946,2022-10-14,2255.169921875,2300.0,2255.169921875,2279.75,165100.0,-0.012086284923774282,-2.6476758045292015,-0.42874663577828503,67.64416072315497,64.48435678916206,-29.669305772293228,-97.70895195963749,-50.327722371176606,-115.06091252296164,13.79662842192857,44.830078125,43.95680585084301,80.21143798828143,-53.06682862208754,213.4897045986504,13.572304683096718,146.85057129346615,-106.96977320075575,66.78021908440448,-3.3546182352400535,66.63913330518454,10,-22.6448974609375,-80.06494140625,-50.64996337890625,-41.9349365234375,245.830078125,4,0.06820775094033071,1.1214656988686273,2282.760009765625,-1.0774197647544694,2245.989990234375,-2.2076151474973287,2267.510009765625,0.06820775094033071
7947,2022-10-17,2289.7900390625,2305.0,2258.080078125,2261.0,141300.0,0.01535144507368913,-1.7097938580412284,-1.171275327771156,69.55985139664469,65.5678684396293,-55.71309389155067,-123.52482409751156,-83.64956950620763,-145.13996935499927,13.389069373194618,49.830078125,54.30297047253271,105.2215576171875,-32.219786020333686,242.66290125470846,36.500885798427134,173.94222943594787,-126.40990525568031,83.531893409321,9.230340859775637,68.72067181876052,10,-54.7650146484375,-112.18505859375,-90.1900634765625,-76.5550537109375,239.02001953125,0,0.06860447511349843,-2.6476758045292015,2255.169921875,1.1214656988686273,2282.760009765625,-1.0774197647544694,2245.989990234375,0.06860447511349843
7948,2022-10-18,2306.860107421875,2323.419921875,2272.02001953125,2311.68994140625,156500.0,0.007454861829324644,2.633812297734628,-0.1677605915674502,65.84787227393105,65.91735177621455,-63.496901370826436,-133.63280894224908,-99.9531903690613,-158.3928665925191,13.060217513123343,51.39990234375,69.89989926480757,113.52211914062491,-31.809290806836543,258.85352908808636,40.856414166893956,186.18782411435586,-126.48558967187364,85.05162477548457,12.50047637638454,72.66570497373078,10,-62.6251220703125,-120.045166015625,-105.41766357421875,-93.6251220703125,209.719970703125,1,0.05147255780805793,-1.7097938580412284,2289.7900390625,-2.6476758045292015,2255.169921875,1.1214656988686273,2282.760009765625,0.05147255780805793
7949,2022-10-19,2289.800048828125,2330.070068359375,2283.110107421875,2314.9599609375,133100.0,-0.007395358972510979,-1.436959565181586,5.209270585856544,64.8546000384901,66.87796874006665,-44.12433801646739,-107.44996384734895,-82.43291761355658,-138.60277410361323,13.297916614851166,46.9599609375,73.35013521748579,87.17305908203116,-57.869444689360535,232.21556285342285,14.65180719633554,159.69431096772678,-89.39917450062376,65.70726453968241,-5.13365665929085,72.52125188569583,10,-42.239990234375,-99.6600341796875,-88.35760498046875,-76.5650634765625,272.320068359375,2,0.07018515045440243,2.633812297734628,2306.860107421875,-1.7097938580412284,2289.7900390625,-2.6476758045292015,2255.169921875,0.07018515045440243
7950,2022-10-20,2258.830078125,2309.31005859375,2249.360107421875,2309.31005859375,195600.0,-0.013525185624384428,1.3751970826925124,2.0063655329678327,62.87218810772332,67.18611841591462,-7.175786732703273,-65.98664477596003,-51.377619029859034,-105.47715318005248,12.601211081018803,59.949951171875,75.18255692548883,47.39357910156241,-88.04880881275722,182.83596701588203,-20.327614855597403,115.11477305872222,-37.68213275239896,11.73333575326388,-58.117979253378714,67.72119395715984,10,-11.27001953125,-68.6900634765625,-59.87261962890625,-45.5950927734375,287.14990234375,3,0.07171411068195033,-1.436959565181586,2289.800048828125,2.633812297734628,2306.860107421875,-1.7097938580412284,2289.7900390625,0.07171411068195033
7951,2022-10-21,2301.030029296875,2307.47998046875,2250.330078125,2250.330078125,197900.0,0.018682215887130482,-1.2544361887059572,-1.0043575829681863,61.72758355230232,67.08547681386186,-32.92386428163627,-97.08231301777687,-93.24383649796619,-145.32219909680953,11.732653441551891,57.14990234375,73.47091934540549,79.384033203125,-50.35013120722397,209.11819761347397,14.516950997950516,144.25111540829948,-62.454544246390014,64.01926264716202,-2.7764005272318855,64.86708220517458,10,-29.675048828125,-110.8900146484375,-102.07257080078125,-87.7950439453125,255.02001953125,4,0.06945153107914148,1.3751970826925124,2258.830078125,-1.436959565181586,2289.800048828125,2.633812297734628,2306.860107421875,0.06945153107914148
7952,2022-10-24,2407.52001953125,2423.800048828125,2320.780029296875,2320.780029296875,209400.0,0.0462792701001451,-1.3753754007323657,1.7108495813008326,68.76053217184071,66.95731585410134,-125.31798738718544,-188.52017930763668,-199.06972951290254,-248.42231001036726,12.039613479488379,122.77001953125,80.14246441669229,170.18201904296893,30.109791342732024,310.25424674320584,100.14590519285048,240.2181328930874,-158.159912109375,90.6672582175657,25.389589837029774,70.03611385011845,10,-89.300048828125,-170.5150146484375,-208.56256103515625,-194.2850341796875,171.47998046875,0,0.03882832944705927,-1.2544361887059572,2301.030029296875,1.3751970826925124,2258.830078125,-1.436959565181586,2289.800048828125,0.03882832944705927
7953,2022-10-25,2439.889892578125,2463.239990234375,2379.330078125,2416.570068359375,222300.0,0.0134453183293477,1.3967406085034275,0.26884743883114215,68.28748904715282,66.77924100589652,-146.01985949747313,-204.56976996169033,-231.24900481285795,-277.597840417985,12.468127624647616,83.909912109375,90.30977481742502,185.53239746093732,33.74946500151691,337.3153299203577,109.64093123122711,261.4238636906475,-189.559814453125,89.08261153447512,24.807260016091504,75.89146622971032,10,-101.949951171875,-183.1649169921875,-261.14239501953125,-226.6549072265625,113.080078125,1,0.03644433557682669,-1.3753754007323657,2407.52001953125,-1.2544361887059572,2301.030029296875,1.3751970826925124,2258.830078125,0.03644433557682669
7954,2022-10-26,2423.679931640625,2450.0,2401.2099609375,2434.889892578125,125000.0,-0.006643726418478546,1.3552899857393723,-0.48070520739546474,70.04785676229383,66.62245934150374,-113.93543326691815,-177.43328305854402,-216.43716331014275,-258.2033143151484,13.940852955360267,48.7900390625,95.2368636221745,156.61043701171866,-7.326634505421225,320.54750852885854,74.64190125314872,238.5789727702886,-130.76787109374982,81.50360937478597,16.289834224297195,81.96853575856998,10,-67.3798828125,-166.9549560546875,-244.93243408203125,-210.4449462890625,147.91015625,2,0.03833020411300336,1.3967406085034275,2439.889892578125,-1.3753754007323657,2407.52001953125,-1.2544361887059572,2301.030029296875,0.03833020411300336
7955,2022-10-27,2521.77001953125,2548.469970703125,2423.7099609375,2443.469970703125,235200.0,0.04047155179612605,-1.117805760986011,-6.984863664082237,80.2687598543155,68.02519257829935,-195.0702609990808,-260.2993174267335,-314.7847250694331,-353.161090382514,15.80734255285567,124.7900390625,97.05915993207282,236.56302490234384,45.017363766235576,428.1086860384521,140.79019433428994,332.33585547039775,-194.79237304687467,91.04448890049878,18.555742615485542,95.7728305680541,10,-122.85498046875,-222.4300537109375,-343.02252197265625,-308.5350341796875,5.14990234375,3,0.01600070480009519,1.3552899857393723,2423.679931640625,1.3967406085034275,2439.889892578125,-1.3753754007323657,2407.52001953125,0.01600070480009519
7956,2022-10-28,2543.5,2554.669921875,2495.52001953125,2524.1201171875,210000.0,0.008616955670203819,1.835584373024976,0.24750792754983367,78.87860756268879,69.06060993008204,-191.76569067045784,-263.9341861014109,-336.2506386653108,-371.93463190721377,17.57026277345306,59.14990234375,102.07753240330112,238.2145019531249,26.753269831039688,449.67573407521013,132.48388589208253,343.9451180141673,-172.22388867187465,95.22428192519308,20.654427208802787,105.73061606104257,10,-141.4849853515625,-241.06005859375,-369.73248291015625,-332.7049560546875,-86.580078125,4,0.0009750267225279163,-1.117805760986011,2521.77001953125,1.3552899857393723,2423.679931640625,1.3967406085034275,2439.889892578125,0.0009750267225279163
7957,2022-10-31,2532.8798828125,2560.010009765625,2525.550048828125,2525.969970703125,188700.0,-0.004175395001965843,-7.893173298049963,0.35655076845553035,75.84887461183466,70.17183241207132,-159.84658215377203,-239.1793563552842,-325.87127186083626,-357.9486464388906,19.624263019496237,34.4599609375,103.78241356615717,210.83588867187518,-17.203842052166237,438.8756193959166,96.81602330985424,324.8557540338961,-124.92500937499972,84.98442704357049,10.587494540100323,114.01986536202074,10,-128.19482421875,-208.6148681640625,-364.4774169921875,-326.6549072265625,-77.619873046875,0,0.00914775555400471,1.835584373024976,2543.5,-1.117805760986011,2521.77001953125,1.3552899857393723,2423.679931640625,0.00914775555400471
7958,2022-11-01,2535.0,2554.52001953125,2525.7099609375,2554.52001953125,130300.0,0.0008370381879878597,1.9518473122045177,-2.8249302194113697,79.25733184976993,71.77213594665797,-141.03291518255583,-226.94715108986838,-327.5219256138389,-356.79690379815565,21.54800095814063,28.81005859375,110.28838996593186,196.45750732421857,-43.377544602868966,436.2925592513061,76.53998136067457,316.37503328776256,-96.63409929687487,84.25062841593063,8.044759411220397,119.9175259635438,11,-130.31494140625,-210.7349853515625,-368.74749755859375,-328.7750244140625,-46.10009765625,1,0.017357001972386543,-7.893173298049963,2532.8798828125,1.835584373024976,2543.5,-1.117805760986011,2521.77001953125,0.017357001972386543
7959,2022-11-02,2478.679931640625,2541.330078125,2478.679931640625,2529.989990234375,157700.0,-0.022216989490877692,-1.4420220206884082,2.628586437201391,69.07838492459348,72.46171337075467,-61.57824569510194,-160.48640344398973,-270.7588374929878,-296.9134237422895,22.28729695373895,62.650146484375,112.24184943383716,128.47593994140607,-114.9541611068039,371.90604098961603,6.760889417300859,250.19099046551128,-15.985209124999983,40.330118129629135,-32.55331113731554,121.71505052410505,11,-73.5098876953125,-144.844970703125,-312.42742919921875,-272.4549560546875,-23.68994140625,2,0.02997161437189999,1.9518473122045177,2535.0,-7.893173298049963,2532.8798828125,1.835584373024976,2543.5,0.02997161437189999
7960,2022-11-03,2478.4599609375,2499.510009765625,2440.02001953125,2473.300048828125,123100.0,-8.874510190570728e-05,1.5175614871601482,-0.10056336419782458,72.96795722406438,73.71064377872823,-30.091956032742473,-147.12935370108335,-268.1653120719675,-292.4915869500037,22.784970867751603,59.489990234375,117.16841341801774,115.12696533203143,-126.11356958052465,356.3675002445875,-5.4933021242468385,235.7472327883097,81.550048828125,32.03595677536578,-39.900229434539135,120.62026745627814,11,-38.06494140625,-138.4549560546875,-318.69500732421875,-272.2349853515625,-26.510009765625,3,0.037575804499943466,-1.4420220206884082,2478.679931640625,1.9518473122045177,2535.0,-7.893173298049963,2532.8798828125,0.037575804499943466
7961,2022-11-04,2465.10009765625,2495.929931640625,2432.719970703125,2478.570068359375,155200.0,-0.005390388988247619,1.623380702687641,-2.610503903477644,68.85743488253857,73.72141074658353,10.045097533022727,-116.83289524553584,-252.27352722193837,-275.07537778011556,24.261547280675117,63.2099609375,124.62376317797862,87.21209716796875,-140.68830859382706,315.11250292976456,-26.738105712929155,201.16230004886665,92.51011230468748,25.43806820361349,-43.171140866741204,113.95020288089783,11,4.5699462890625,-125.0950927734375,-323.42510986328125,-258.8751220703125,-71.64013671875,4,0.025078017836893007,1.5175614871601482,2478.4599609375,-1.4420220206884082,2478.679931640625,1.9518473122045177,2535.0,0.025078017836893007
7962,2022-11-07,2505.010009765625,2524.199951171875,2454.35009765625,2460.52001953125,89800.0,0.01618997628020069,-1.4582107185049942,-3.3029017816685697,70.31598561398872,73.94679925400975,-16.295171955281603,-142.6773130923175,-287.1825825802389,-310.34002009130563,25.573532137136368,69.849853515625,137.84157116181905,113.54851074218732,-110.45675236356192,337.55377384793655,1.5458791893129273,225.5511422950617,47.60459062500013,59.35140400847476,-6.881436344358491,112.00263155287459,11,-24.4000244140625,-146.1300048828125,-376.4725341796875,-298.7850341796875,-144.5400390625,0,-0.019197563164677467,1.623380702687641,2465.10009765625,1.5175614871601482,2478.4599609375,-1.4420220206884082,2478.679931640625,-0.019197563164677467
7963,2022-11-08,2495.60009765625,2525.18994140625,2469.6298828125,2503.699951171875,101600.0,-0.0037564369294698086,1.1754204843635738,-0.1820601324692286,71.43662192465419,74.10110649427202,2.065493902725393,-121.53444607866368,-272.9179662986162,-296.0904118459839,26.097917734130338,55.56005859375,150.34428495638622,92.73409423828116,-127.8998353215884,313.3680237981507,-17.582870541653392,203.0510590182157,52.21871754687527,57.895281061530746,-8.056878828191536,110.3169647799347,11,-3.7401123046875,-133.070068359375,-360.41259765625,-289.3751220703125,-137.10009765625,1,-0.016164484016694236,-1.4582107185049942,2505.010009765625,1.623380702687641,2465.10009765625,1.5175614871601482,2478.4599609375,-0.016164484016694236
7964,2022-11-09,2464.889892578125,2507.050048828125,2464.030029296875,2496.300048828125,108500.0,-0.01230573965234516,-1.5970523212969787,3.8778671971546554,71.47530121922735,73.12405553481777,43.84706551219779,-77.56052793035315,-236.63171747138858,-260.53247850862135,26.60704519348487,43.02001953125,149.07126086542303,51.07889404296884,-158.21457536441721,260.3723634503549,-53.56784066072396,155.72562874666164,78.32496884500006,34.789588047217606,-36.45028476987383,104.64673470369303,11,31.47509765625,-102.35986328125,-329.48992919921875,-258.6649169921875,-84.43994140625,2,0.009740804178685725,1.1754204843635738,2495.60009765625,-1.4582107185049942,2505.010009765625,1.623380702687641,2465.10009765625,0.009740804178685725
7965,2022-11-10,2467.659912109375,2511.590087890625,2450.860107421875,2506.340087890625,181600.0,0.0011237903727832066,1.4696935097943824,1.231454421091904,68.92101983153619,72.01765689802303,36.4248011320924,-69.32225099111292,-233.10438017796332,-259.0212663747807,27.595973765106613,60.72998046875,146.25074101106702,44.60391845703134,-156.4898212660264,245.6976581800891,-55.94295140449731,145.15078831856,71.13515368495018,37.785176247567705,-32.948346285827085,100.5468698615288,11,28.705078125,-105.1298828125,-305.7349853515625,-261.4349365234375,-88.489990234375,3,-0.005134387365465454,-1.5970523212969787,2464.889892578125,1.1754204843635738,2495.60009765625,-1.4582107185049942,2505.010009765625,-0.005134387365465454
7966,2022-11-11,2408.989990234375,2461.489990234375,2342.050048828125,2461.489990234375,201300.0,-0.02377552983986697,3.5500930059523808,1.3572844212732116,50.187252638984006,69.16636556770631,82.70527982934527,1.5413734994108381,-169.53945369176563,-196.9985159824464,27.870619874782264,125.60986328125,142.5813286815096,-21.757006835937318,-206.95270783406704,163.4386941621924,-114.35485733500218,70.84084366312754,125.56207175630198,36.55126169613446,-30.352903282597353,92.59785049906485,11,39.2950439453125,-46.4599609375,-237.487548828125,-202.7650146484375,-24.840087890625,4,0.017833183662718577,1.4696935097943824,2467.659912109375,-1.5970523212969787,2464.889892578125,1.1754204843635738,2495.60009765625,0.017833183662718577
7967,2022-11-14,2446.8798828125,2479.27001953125,2400.719970703125,2416.77001953125,143500.0,0.015728538819888893,-1.5253206285418268,-0.5735212053571429,50.87807322562106,66.01311460946754,35.01566004784354,-25.272030206348518,-201.1965277636973,-231.87231384833922,28.10498425735378,78.550048828125,123.36888872934105,8.278393554687682,-164.6654193259128,181.22220643528817,-78.19351288561256,94.75029999498793,76.12205838842374,57.240305489234686,-6.575120277320252,86.47190644030024,11,-5.1898193359375,-84.349853515625,-275.37744140625,-240.6549072265625,-16.39990234375,0,-0.021831852985606304,3.5500930059523808,2408.989990234375,1.4696935097943824,2467.659912109375,-1.5970523212969787,2464.889892578125,-0.021831852985606304
7968,2022-11-15,2425.60009765625,2459.2099609375,2393.1201171875,2456.68994140625,156600.0,-0.008696701994129197,2.658458793956267,-1.0325468255898809,50.23817498305672,63.919757949296795,43.74540128453009,5.649205297570006,-174.1244315418444,-208.4722237813412,28.020365257285146,66.08984375,103.16194307255273,-18.93839111328134,-180.62600851272873,142.74922628616605,-99.78219981300526,61.90541758644258,86.54473000230564,49.28042324994672,-11.789566473681603,80.84380869972371,11,8.0198974609375,-39.275146484375,-249.31268310546875,-219.3751220703125,-21.739990234375,1,-0.026851139648311095,-1.5253206285418268,2446.8798828125,3.5500930059523808,2408.989990234375,1.4696935097943824,2467.659912109375,-0.026851139648311095
7969,2022-11-16,2450.510009765625,2480.14990234375,2382.8798828125,2382.8798828125,161900.0,0.010269587362502275,-1.8765292603596222,-2.1753125392637265,39.20040019210406,60.16780716796787,16.1139134037453,-6.96024742677173,-194.96730112672458,-231.26087667801767,27.94431186692272,97.27001953125,85.88094165421717,-2.063977050781432,-146.41661280726066,142.2886587056978,-74.24029492902127,70.11234082745841,51.42913116310501,63.973065912481495,6.418099710279044,72.17631787823969,11,-16.8900146484375,-64.18505859375,-261.0274658203125,-244.2850341796875,-19.860107421875,2,-0.03754728991065215,2.658458793956267,2425.60009765625,-1.5253206285418268,2446.8798828125,3.5500930059523808,2408.989990234375,-0.03754728991065215
7970,2022-11-17,2420.820068359375,2449.25,2404.820068359375,2432.18994140625,120700.0,-0.012115821313902542,-1.0488845606075106,-0.16811846375440864,31.8456163675842,56.0553828885285,41.08871502821967,37.40562838853111,-161.34863493423472,-198.89919059817112,28.630476972553243,45.68994140625,65.00141164192837,-39.85341796874991,-153.30507029352157,73.59823435602175,-96.57924413113551,16.872408193635692,71.52572704331851,57.038452631188164,4.072904441974991,56.725826162385715,11,12.7999267578125,-34.4951171875,-231.3375244140625,-214.5950927734375,33.5,3,-0.016676215516859716,-1.8765292603596222,2450.510009765625,2.658458793956267,2425.60009765625,-1.5253206285418268,2446.8798828125,-0.016676215516859716
7971,2022-11-18,2460.840087890625,2462.320068359375,2421.1201171875,2434.47998046875,98500.0,0.016531596071232224,1.8103584662142471,-2.3184170406476134,40.192784122596926,52.70836050059607,0.44797401992718733,10.510950463338304,-197.08184135995907,-236.22186373930344,29.429023140407608,41.5,54.09289947851266,-7.823901367187318,-92.89427392532207,77.24647119094743,-50.35908764625492,34.711284911880284,22.4879627175942,80.14823627446552,29.942663653296435,42.53518627906745,11,-27.2200927734375,-56.155029296875,-261.9200439453125,-254.6151123046875,0.789794921875,4,-0.033187920831390105,-1.0488845606075106,2420.820068359375,-1.8765292603596222,2450.510009765625,2.658458793956267,2425.60009765625,-0.033187920831390105
7972,2022-11-21,2501.0,2510.969970703125,2460.8798828125,2477.75,100600.0,0.01631959439664321,1.3195256237775994,0.8820146150355188,45.805776213296326,49.860488754889644,-45.08136400356443,-23.49099099137311,-233.0865552994601,-273.56913980301397,28.870622292910465,50.1298828125,41.949950548267225,27.66201171874991,-53.4431267822024,108.76715021970222,-12.890557531726245,68.21458096922606,-158.949951171875,92.21643854937606,44.40401512532405,40.55256925047626,11,-74.179931640625,-96.31494140625,-297.18499755859375,-294.7750244140625,-36.6201171875,0,-0.046721350522291094,1.8103584662142471,2460.840087890625,-1.0488845606075106,2420.820068359375,-1.8765292603596222,2450.510009765625,-0.046721350522291094
7973,2022-11-22,2528.81005859375,2537.1201171875,2507.0,2519.800048828125,79200.0,0.01111957560725707,1.35036816185786,0.3875273017473118,56.65192226827462,48.21344664922823,-75.6394824210197,-46.69171750837086,-253.68844218015056,-298.5469816646846,27.98352995214205,36.1201171875,34.10876800306232,51.02606201171875,-32.082924475406344,134.13504849884384,9.47156876815643,92.58055525528107,-183.38161132812502,94.61226272935635,43.95922226032621,41.55449324356245,11,-89.2249755859375,-124.125,-322.49505615234375,-322.5850830078125,-62.630126953125,1,-0.038883931907357505,1.3195256237775994,2501.0,1.8103584662142471,2460.840087890625,-1.0488845606075106,2420.820068359375,-0.038883931907357505
7974,2022-11-23,2516.580078125,2538.5400390625,2512.389892578125,2527.989990234375,95100.0,-0.004836259025144396,-1.642725848435129,-1.26635957187373,54.90203465519364,46.65578162963462,-61.80569404586049,-28.611989645936774,-234.0713105279192,-283.21706330102097,27.055291373911743,26.150146484375,21.143830166344287,34.15107421875018,-46.576024870413676,114.87817330791404,-6.212475325831747,74.51462376333211,-163.48396406250004,83.57765050199282,29.306872447060613,40.363549544581865,11,-76.2850341796875,-111.89501953125,-301.05511474609375,-310.3551025390625,-85.52001953125,2,-0.04479093341115059,1.35036816185786,2528.81005859375,1.3195256237775994,2501.0,1.8103584662142471,2460.840087890625,-0.04479093341115059
7975,2022-11-25,2562.1201171875,2575.2900390625,2526.77001953125,2535.60009765625,60800.0,0.018096002371770448,-1.1964611354870083,-2.324296565743019,61.52258100432958,47.91526255911746,-103.4123656936572,-74.80963450273157,-271.9273083143462,-325.79439060807454,25.34752537482681,58.7099609375,8.92349378421477,77.67360839843741,-8.991698217514568,164.33891501438939,34.34095509046165,121.00626170641317,-197.89736762500024,91.45752834610755,32.154119862661524,43.332653307975974,11,-83.03515625,-149.7950439453125,-343.27008056640625,-355.8951416015625,-116.66015625,4,-0.05131305669933539,-1.642725848435129,2516.580078125,1.35036816185786,2528.81005859375,1.3195256237775994,2501.0,-0.05131305669933539
7976,2022-11-28,2545.97998046875,2572.449951171875,2537.889892578125,2558.669921875,132700.0,-0.006299523824225495,-1.394175151371647,-0.4785042255077053,55.1569616970068,48.39069461149365,-73.52902436947807,-61.634194852614655,-248.79989791960907,-306.77224431983905,23.498572905817248,34.56005859375,-1.7645565099701344,61.40947265624982,-25.617932354832192,148.43687766733183,17.895770150708813,104.92317516179082,-164.8718477462503,74.38159377240602,14.461141327933014,43.51370250554111,11,-66.89501953125,-133.169921875,-327.12994384765625,-339.7550048828125,-129.409912109375,0,-0.03600181965786675,-1.1964611354870083,2562.1201171875,-1.642725848435129,2516.580078125,1.35036816185786,2528.81005859375,-0.03600181965786675
7977,2022-11-29,2556.050048828125,2570.0,2520.77001953125,2550.0,124100.0,0.003955281831210966,1.9001502959175602,-0.4767593982069337,57.596316506080356,49.20826589182961,-74.29799567995451,-73.65578015523852,-249.42750815361524,-314.0923553728794,21.37068147160251,49.22998046875,-10.16307212344691,70.32103271484357,-19.96983066897519,160.61189609866233,25.175601022934188,115.46646440675295,-159.4073635984255,71.82606643881651,11.168216942860681,45.145431691909366,11,-76.965087890625,-108.0150146484375,-325.30255126953125,-349.8250732421875,-69.41015625,1,-0.03693987371605412,-1.394175151371647,2545.97998046875,-1.1964611354870083,2562.1201171875,-1.642725848435129,2516.580078125,-0.03693987371605412
7978,2022-11-30,2579.0,2587.60009765625,2536.139892578125,2559.1298828125,183500.0,0.008978678325331169,1.7763566912539515,3.284290383761753,64.62463962111954,52.03318138394244,-81.80221732051541,-98.17376659339152,-263.56585471971084,-333.77395112158683,19.214791560797703,51.460205078125,-2.9593290083680586,91.07098388671875,-6.152726273606277,188.29469404704378,42.45912880655624,139.68283896688126,-168.06552646367663,88.56525168716585,23.617584694604844,48.61185508016246,11,-82.7899169921875,-114.1749267578125,-301.38751220703125,-341.9949951171875,-137.25,2,-0.04444362822314851,1.9001502959175602,2556.050048828125,-1.394175151371647,2545.97998046875,-1.1964611354870083,2562.1201171875,-0.04444362822314851
7979,2022-12-01,2552.969970703125,2610.050048828125,2539.280029296875,2609.2900390625,126000.0,-0.010093070685100791,1.4470923925660475,-2.834410478203175,60.318359315018974,55.19681948921297,-44.37646375944905,-69.8752894516133,-227.9600864729996,-304.57123648593915,18.152366634898865,70.77001953125,1.240246072026821,61.32645263671884,-39.99945857898501,162.6523638524227,10.663497028866914,111.98940824457077,-124.36893475480883,36.06624171773437,-30.98230344446405,50.6629556078519,12,-37.3848876953125,-76.919921875,-255.63751220703125,-296.2449951171875,-117.449951171875,3,-0.03399571481782715,1.7763566912539515,2579.0,1.9001502959175602,2556.050048828125,-1.394175151371647,2545.97998046875,-0.03399571481782715
7980,2022-12-02,2571.590087890625,2579.68994140625,2539.360107421875,2541.510009765625,152600.0,0.007293512027629401,-1.3461298111063769,-0.5340916479905673,71.77641904263668,58.70611225810629,-43.9863934835048,-85.54661407162757,-235.90141548281053,-320.1382851115777,17.839289057271536,40.329833984375,8.58850197419224,75.29006347656241,-31.876263882570584,182.4563908356954,21.706899796995913,128.8732271561289,-121.21517039673199,56.9221008993932,-13.406474888559131,53.58316367956642,12,-36.1251220703125,-95.5400390625,-265.07757568359375,-314.8651123046875,-138.360107421875,4,-0.05464713445529967,1.4470923925660475,2552.969970703125,1.7763566912539515,2579.0,1.9001502959175602,2556.050048828125,-0.05464713445529967
7981,2022-12-05,2526.919921875,2566.68994140625,2522.0,2550.0,198900.0,-0.017370640144388716,-1.7150697122515575,-0.7672878384520486,60.52825612792009,60.34194335973113,12.340693207321237,-37.95349150710172,-181.30914381838284,-272.650998350744,17.50553997830046,49.590087890625,18.433883460325433,27.52890625000009,-79.41427721507944,134.47208971507962,-25.942685482539673,81.00049798253986,-57.383988620998934,6.888329217836916,-62.40678336681713,53.47159173253969,12,31.6051025390625,-50.869873046875,-177.79241943359375,-227.5799560546875,-163.919921875,0,-0.03223685888591832,-1.3461298111063769,2571.590087890625,1.4470923925660475,2552.969970703125,1.7763566912539515,2579.0,-0.03223685888591832
7982,2022-12-06,2456.919921875,2499.5,2386.75,2441.0,401400.0,-0.027701708864624086,1.2309044886286786,-0.6897689768976898,53.65168827176307,60.00858402678541,84.29488039149328,29.786144630009403,-101.8939950930544,-200.84605942165763,16.342149245294245,140.169921875,32.987193437529186,-40.06658935546875,-148.62809189260133,68.49491318166383,-94.34734062403504,14.214161913097541,153.130126953125,31.42405129029331,-38.73378752100682,54.2807512685662,12,41.4801025390625,19.130126953125,-104.69244384765625,-154.47998046875,-88.0400390625,1,-0.016422942056993017,-1.7150697122515575,2526.919921875,-1.3461298111063769,2571.590087890625,1.4470923925660475,2552.969970703125,-0.016422942056993017
7983,2022-12-07,2455.260009765625,2487.0,2442.02001953125,2460.0,164500.0,-0.0006756069233662121,-1.881487679567084,-0.2977395411605938,50.585566225926954,59.52897642353356,83.17084404309617,29.796609702731075,-90.83172951568577,-197.00162004167578,15.103946399616191,44.97998046875,42.26820596567677,-39.70949707031241,-149.8667166341461,70.44772249352127,-94.78810685222925,15.36911271160443,150.32403808593745,30.68069627622762,-38.59639733987137,55.07860978191681,12,43.1400146484375,20.7900390625,-90.78497314453125,-150.1500244140625,-99.380126953125,2,0.012780676053733009,1.2309044886286786,2456.919921875,-1.7150697122515575,2526.919921875,-1.3461298111063769,2571.590087890625,0.012780676053733009
7984,2022-12-08,2488.89990234375,2497.800048828125,2454.330078125,2454.330078125,132100.0,0.013701152808388795,-1.5149084026610546,-7.29322688642802,58.311738402374516,59.17221613442744,50.50247673810054,-2.0577885175534902,-116.7392322872256,-228.75844525094772,13.856803011536678,43.469970703125,47.49692687905326,-7.270104980468659,-116.56703971960269,102.02682975866537,-61.9185723500359,47.378362389098584,112.30746455078133,52.943885853404225,-17.142654920252113,54.64846736956711,12,9.5001220703125,-12.849853515625,-124.42486572265625,-183.7899169921875,-143.969970703125,3,-0.01894407336323567,-1.881487679567084,2455.260009765625,1.2309044886286786,2456.919921875,-1.7150697122515575,2526.919921875,-0.01894407336323567
7985,2022-12-09,2454.989990234375,2491.800048828125,2449.31005859375,2480.0,124700.0,-0.01362445796933931,-1.3365487242483436,-0.7234636082430543,49.27495536930013,58.51865987579336,75.56426522522224,32.5216587985019,-74.99562476602387,-192.66787100136526,12.86794256066885,42.489990234375,44.650075799063416,-40.54652099609393,-150.68288304295265,69.58984105076479,-95.61470201952352,14.521660027335656,141.9282293222659,37.923759283832226,-29.614008795997734,55.06818102342939,12,43.4100341796875,21.06005859375,-85.48748779296875,-149.8800048828125,-127.449951171875,4,-0.007930773966726479,-1.5149084026610546,2488.89990234375,-1.881487679567084,2455.260009765625,1.2309044886286786,2456.919921875,-0.007930773966726479
7986,2022-12-12,2451.949951171875,2475.780029296875,2435.070068359375,2475.239990234375,123200.0,-0.0012383101660670137,2.340973752754959,0.9312287072558839,43.30484995071337,56.930719147419246,71.36863366781881,41.0498158909877,-63.44475307672428,-186.55206094123605,13.713637390213096,40.7099609375,43.181315037972126,-45.73455810546875,-150.29861218100586,58.829495970068365,-98.01658514323753,6.547468932300035,140.7649039936332,57.82700769124168,-6.31688667531045,52.28202703776856,12,46.4500732421875,24.10009765625,-61.74993896484375,-146.8399658203125,-125.33984375,0,-0.00763472790061559,-1.3365487242483436,2454.989990234375,-1.5149084026610546,2488.89990234375,-1.881487679567084,2455.260009765625,-0.00763472790061559
7987,2022-12-13,2393.4599609375,2492.179931640625,2389.469970703125,2485.820068359375,178100.0,-0.023854479658698025,-1.047236814252311,3.965648454861839,32.95296887222706,53.41164461976453,116.63523684346774,100.4844079471045,1.2536537363343996,-125.43682079472501,14.78214897244351,102.7099609375,32.677900415866134,-101.55355224609366,-214.01290974787298,10.905805255685664,-157.7832309969831,-45.323873495204225,195.13559712469805,3.6831785810871724,-54.26830886609873,56.22967875088958,12,104.9400634765625,82.590087890625,11.3775634765625,-88.3499755859375,-74.5,1,-0.012726329846591278,2.340973752754959,2451.949951171875,-1.3365487242483436,2454.989990234375,-1.5149084026610546,2488.89990234375,-0.012726329846591278
7988,2022-12-14,2360.469970703125,2402.6201171875,2354.89990234375,2388.780029296875,159800.0,-0.013783389224298115,-1.4192638067183208,0.3065182510500731,31.31537807440222,50.189091148584886,128.92464210243998,135.28074525046077,39.96073429509852,-89.94285411744113,16.196385902402486,47.72021484375,25.114674752225255,-131.28703613281232,-255.379874530277,-7.194197735347643,-193.33345533154488,-69.24061693407975,224.08867619782905,3.8978744923708266,-48.71308124220737,62.046419198732444,12,106.824951171875,115.580078125,59.2750244140625,-55.3599853515625,-18.909912109375,2,0.0035628125812885436,-1.047236814252311,2393.4599609375,2.340973752754959,2451.949951171875,-1.3365487242483436,2454.989990234375,0.0035628125812885436
7989,2022-12-15,2358.5,2372.340087890625,2333.2900390625,2343.820068359375,212900.0,-0.0008345671529716991,-1.1852299663230663,-0.5185411959502578,22.79116714797064,44.746285382510884,112.2079190753816,137.0297073744382,46.43972385641837,-84.69697741124719,17.449384386929314,39.050048828125,14.524786039987248,-128.65650634765643,-265.3684413604783,8.055428665165437,-197.01247385406714,-60.300538841245725,216.87229711866576,15.866308755356762,-30.515918594657414,68.3559675064109,12,91.489990234375,113.1700439453125,68.69500732421875,-53.3900146484375,-0.68994140625,3,-0.0011109252437990769,-1.4192638067183208,2360.469970703125,-1.047236814252311,2393.4599609375,2.340973752754959,2451.949951171875,-0.0011109252437990769
7990,2022-12-16,2380.449951171875,2389.89990234375,2337.739990234375,2342.39990234375,326600.0,0.00930674206990667,-1.20223989444768,2.591977248914833,28.21915924748737,41.15638572912947,67.37904905073492,117.94748532639642,30.300095624870664,-103.77328868734048,18.639687407416215,52.159912109375,-1.9313316896523247,-104.68804931640625,-246.61650139919993,37.24040276638743,-175.65227535780286,-33.723823275009636,180.39741046342078,29.680876073465036,-12.61600941439606,70.9642260413968,12,35.945068359375,91.2200927734375,48.99755859375,-75.3399658203125,34.820068359375,4,-0.014921556957651516,-1.1852299663230663,2358.5,-1.4192638067183208,2360.469970703125,-1.047236814252311,2393.4599609375,-0.014921556957651516
7991,2022-12-19,2379.169921875,2406.06005859375,2369.8798828125,2394.580078125,157200.0,-0.000537725775853759,-1.128857093604551,-0.4049970164193182,26.174548731119714,38.10337022461355,50.84342127516902,118.89087162425312,38.84549043985544,-99.56244244043864,19.560809062265918,36.18017578125,-16.155489854489133,-101.88457031249982,-251.26071193101916,47.49157130601952,-176.57264112175926,-27.196499503240375,168.02400040592784,28.875268318241954,-9.286240241154214,74.68807080925957,12,36.3751220703125,92.5001220703125,50.277587890625,-74.0599365234375,-9.829833984375,0,-0.021700796709724246,-1.20223989444768,2380.449951171875,-1.1852299663230663,2358.5,-1.4192638067183208,2360.469970703125,-0.021700796709724246
7992,2022-12-20,2384.14990234375,2400.0,2368.4599609375,2377.97998046875,112600.0,0.0020931588042376603,-1.5021886500096844,-0.4003802281368821,22.418805250098487,34.973730116188165,38.504647816928355,110.3664703951581,39.4190923140668,-101.66370445970597,19.796063007142813,31.5400390625,-38.064569563596706,-91.06208496093768,-246.18365323816988,64.05948331629452,-168.62286909955355,-13.50130082232181,150.20978694407222,69.89123214321661,36.53136093646163,77.56078413861607,12,31.3951416015625,87.5201416015625,21.25762939453125,-79.0399169921875,44.43017578125,1,-0.02413430248882853,-1.128857093604551,2379.169921875,-1.20223989444768,2380.449951171875,-1.1852299663230663,2358.5,-0.02413430248882853
7993,2022-12-21,2430.47998046875,2434.360107421875,2364.919921875,2392.0,138100.0,0.019432535714073662,2.003453009503696,6.23670465337132,33.60372920151191,32.22839576053676,-13.086295266055913,59.334130404799,-1.7996623102517333,-145.19916765815287,19.435405978654796,69.440185546875,-51.95318589717044,-39.81550292968768,-194.01468271056456,114.3836768511892,-116.91509282012612,37.284086960750756,91.81552980555307,96.1609534691038,60.53503038702202,77.09958989043835,12,-17.7449951171875,41.1900634765625,-28.36993408203125,-125.3699951171875,8.3701171875,2,-0.04588394902546855,-1.5021886500096844,2384.14990234375,-1.128857093604551,2379.169921875,-1.20223989444768,2380.449951171875,-0.04588394902546855
7994,2022-12-22,2403.860107421875,2416.27001953125,2377.02001953125,2416.27001953125,119600.0,-0.010952516894107922,5.325588715547599,-0.32250307713781773,28.018756726940907,29.86659591138574,0.2258603433438111,81.2416200886646,30.42135409652019,-115.79230291602653,19.03579446097762,53.4599609375,-59.116201172519595,-60.79937744140625,-216.1114194367192,94.51266455390669,-138.45539843906272,16.85664355625022,107.09507457971995,68.43307492495376,34.0344664496093,77.65602099765643,12,8.8748779296875,67.8099365234375,6.11236572265625,-98.7501220703125,91.81982421875,3,-0.02591666987433039,2.003453009503696,2430.47998046875,-1.5021886500096844,2384.14990234375,-1.128857093604551,2379.169921875,-0.02591666987433039
7995,2022-12-23,2430.64990234375,2440.60009765625,2393.89990234375,2393.89990234375,66200.0,0.011144489997218177,-1.5415072278911566,-2.9613424878519012,36.76334736033643,29.139762290232746,-33.949857518387034,46.4804740684458,8.47409674616847,-139.51698591120294,17.954198959657994,46.7001953125,-64.36957744082156,-27.43607177734384,-176.37798933487466,121.50584578018697,-101.90703055610902,47.03488700142134,69.64537108149943,86.85230945913686,46.95077704116245,74.47095877876541,12,-17.9149169921875,41.0201416015625,-20.67742919921875,-125.5399169921875,12.900146484375,4,-0.029967229620260993,5.325588715547599,2403.860107421875,2.003453009503696,2430.47998046875,-1.5021886500096844,2384.14990234375,-0.029967229620260993
7996,2022-12-27,2454.320068359375,2465.389892578125,2429.780029296875,2434.610107421875,83900.0,0.009738204581746235,-1.4249044056525353,0.5363254676870748,49.59034146033709,30.988359244467198,-63.97625283866637,16.43386097297025,-9.089192589775848,-160.21035027331072,16.778453966926506,35.60986328125,-76.16665807688378,0.8170898437501819,-142.2627914497807,143.89697113728107,-70.72285080301526,72.35703049051563,35.95489100410941,88.98195735374522,46.0249162998619,71.53994064676547,12,-54.9801025390625,17.3499755859375,-44.34759521484375,-149.2100830078125,-55.81005859375,1,-0.015910740140029356,-1.5415072278911566,2430.64990234375,5.325588715547599,2403.860107421875,2.003453009503696,2430.47998046875,-0.015910740140029356
7997,2022-12-28,2461.6298828125,2481.010009765625,2450.0,2450.0,100400.0,0.0029783460386285654,-4.332815517675708,0.5900510330476143,50.98614163157286,33.17399963970838,-67.72081146285655,1.7788344766322552,-11.197359718961707,-164.96657635504562,16.02698650507332,31.010009765625,-81.3399323658632,12.847912597656432,-121.97804586135999,147.67387105667285,-54.565066631852005,80.26089182716487,-128.33984375,83.30595892787667,37.1934183128826,67.41297922950825,12,-54.4798583984375,10.0401611328125,-42.47735595703125,-156.5198974609375,-35.75,2,-0.037491336762791705,-1.4249044056525353,2454.320068359375,-1.5415072278911566,2430.64990234375,5.325588715547599,2403.860107421875,-0.037491336762791705
7998,2022-12-29,2464.3798828125,2489.60009765625,2452.7900390625,2470.489990234375,74800.0,0.001117146009317116,-1.5135074309624825,-0.5253799647325552,45.80251061973088,35.73081558101507,-60.54843795196848,-10.538833625746065,-9.156813972036616,-165.49598067445822,15.039977060580629,36.81005859375,-83.91329609480681,21.32891845703125,-99.17472345031456,141.83256036437706,-38.922902496641655,81.58073941070415,-128.13544433593734,77.59797713433146,31.013228969757314,60.251820953673004,12,-50.7098388671875,7.2901611328125,-48.6273193359375,-159.2698974609375,-44.56982421875,3,-0.014526901853557983,-4.332815517675708,2461.6298828125,-1.4249044056525353,2454.320068359375,-1.5415072278911566,2430.64990234375,-0.014526901853557983
7999,2022-12-30,2466.179931640625,2471.570068359375,2452.18994140625,2464.47998046875,69400.0,0.0007304266848950913,2.105733680236311,-0.27821952291525154,52.152162398716804,38.390038153373894,-50.81111333262925,-20.210563120259394,-5.496648830008326,-165.1037379543991,13.689084794292647,19.380126953125,-76.6293512860766,27.46846923828116,-82.12551087264683,137.06244934920915,-27.328520817182834,82.26545929374515,-123.80126679687464,75.52756717042358,26.696920486224883,54.79699005546392,12,-38.919921875,5.4901123046875,-44.04486083984375,-161.0699462890625,-41.81982421875,4,-0.011081849152098866,-1.5135074309624825,2464.3798828125,-4.332815517675708,2461.6298828125,-1.4249044056525353,2454.320068359375,-0.011081849152098866
8000,2023-01-03,2431.06005859375,2454.7099609375,2420.320068359375,2441.510009765625,134500.0,-0.01424059639618891,-1.15408494857973,-6.147206663794342,46.4235706194853,40.63992947430341,-8.66884621820418,4.04893198231548,35.78632744955485,-127.98567231998459,12.073456189419037,45.85986328125,-65.78187792142853,-0.624902343749909,-90.61422647724021,89.36442178974039,-45.61956441049506,44.36975972299524,-82.79253643749962,15.502288817391488,-30.86062736436466,44.99466206674506,1,-3.800048828125,40.6099853515625,-8.57000732421875,-125.9500732421875,59.219970703125,1,0.026580944727566447,2.105733680236311,2466.179931640625,-1.5135074309624825,2464.3798828125,-4.332815517675708,2461.6298828125,0.026580944727566447
8001,2023-01-04,2445.4599609375,2454.3701171875,2421.010009765625,2429.669921875,122300.0,0.005923301768233413,-1.0151159875532747,-1.5110155830198817,60.48558448744735,44.86957161178661,-14.166376096693057,-17.672745534813657,26.48348760328463,-140.40407388066433,10.801714885326616,33.360107421875,-50.55954002027238,17.84799804687509,-60.62980874412551,96.3258048378757,-21.390905348624983,57.086901442375165,-91.53913576124978,36.28735846862435,-14.83503186678307,39.238903395500216,1,-18.199951171875,26.2100830078125,0.24505615234375,-132.7099609375,68.22998046875,2,-0.000781003222249721,-1.15408494857973,2431.06005859375,2.105733680236311,2466.179931640625,-1.5135074309624825,2464.3798828125,-0.000781003222249721
8002,2023-01-05,2416.570068359375,2450.0,2413.570068359375,2425.27001953125,155300.0,-0.011813684558159676,-3.9564697480526814,-0.5509771785515493,61.50255093868136,47.969440693694324,22.13351807662457,8.473693897380144,56.806814087116436,-110.13322357547531,10.85831504752273,36.429931640625,-39.131735056231264,-9.024401855468568,-86.39664044408983,68.34783673315269,-47.7105211497792,29.66171743884206,-57.22207228392472,3.9458093436816637,-50.95458616627733,38.686119294310714,1,16.739990234375,55.0999755859375,29.37744140625,-103.820068359375,126.93994140625,3,-0.0074734264196242295,-1.0151159875532747,2445.4599609375,-1.15408494857973,2431.06005859375,2.105733680236311,2466.179931640625,-0.0074734264196242295
8003,2023-01-06,2486.639892578125,2498.050048828125,2431.6201171875,2431.6201171875,150300.0,0.028995569024125478,-1.4147656426799669,-6.32414760768907,70.53792304652191,52.69379250698111,-43.73104869000008,-62.31986184363268,-12.02934185790491,-178.82821841260466,11.107375656770735,81.47998046875,-24.31338831874109,59.47642822265607,-21.61217205010007,140.5650284954122,18.93212808627777,100.02072835903436,-122.08181243944273,86.49365661936827,25.55459170227808,40.544300136378084,1,-40.6649169921875,-14.9698486328125,-23.07989501953125,-173.889892578125,59.630126953125,4,-0.02443458336970117,-3.9564697480526814,2416.570068359375,-1.0151159875532747,2445.4599609375,-1.15408494857973,2431.06005859375,-0.02443458336970117
8004,2023-01-09,2441.75,2500.0,2437.320068359375,2500.0,142200.0,-0.018052429992821972,1.1521006571888412,-1.0587102471146295,59.15201564136827,55.18142231598465,7.932982354830983,-22.28605399448861,34.12060552926596,-133.5061013827899,11.57456319887463,62.679931640625,-8.798028173577677,16.94403076171875,-59.17663353206399,93.06469505550149,-21.116301385172846,55.00436290861035,-69.18240173995127,32.604366456978056,-30.954838336085672,38.060332146891405,1,15.0350341796875,29.9200439453125,38.767578125,-122.844970703125,138.52001953125,0,-0.00898533486485098,-1.4147656426799669,2486.639892578125,-3.9564697480526814,2416.570068359375,-1.0151159875532747,2445.4599609375,-0.00898533486485098
8005,2023-01-10,2435.52001953125,2455.3701171875,2425.159912109375,2453.090087890625,105800.0,-0.002551440757141421,1.7302333278173092,0.3016320748390558,58.29045805310548,56.14810193740335,16.680579674229193,-18.540062642672638,38.40200697623459,-126.86104693745983,11.885885609542939,30.210205078125,-0.6832619253582379,11.687548828124818,-63.29729250556102,86.67239016181065,-25.8048718387181,49.179969494967736,-52.7578291320051,25.39623803376674,-40.79254446369711,37.49242066684292,1,21.2650146484375,20.969970703125,60.29754638671875,-105.3900146484375,135.830078125,1,-0.004582147557761762,1.1521006571888412,2441.75,-1.4147656426799669,2486.639892578125,-3.9564697480526814,2416.570068359375,-0.004582147557761762
8006,2023-01-11,2433.22998046875,2453.820068359375,2423.72998046875,2448.0,115200.0,-0.0009402669836976463,1.2786754917911551,0.8406352911751219,57.27847276329395,56.847249840927915,17.505243479221463,-18.682232774683598,37.9761516888525,-124.02915585926348,11.966465967607686,30.090087890625,12.765124366826058,10.333508300781432,-63.633979803909824,84.30099640547269,-26.650235751564196,47.31725235312706,-41.08876530144471,22.746647759853342,-41.19859641827476,36.9837440523456,1,23.5550537109375,16.760009765625,72.52752685546875,-103.0999755859375,172.39013671875,2,0.02344622139545338,1.7302333278173092,2435.52001953125,1.1521006571888412,2441.75,-1.4147656426799669,2486.639892578125,0.02344622139545338
8007,2023-01-12,2363.0,2424.7099609375,2361.330078125,2424.7099609375,171100.0,-0.02886286172391339,1.0541216312449557,4.178055472908195,40.65527169554628,56.275334404907404,80.76675950341087,51.80481941612379,104.96053394055934,-53.85181208111953,11.47510367916097,71.89990234375,18.569190796731164,-58.37347412109375,-136.0541130178508,19.307164775663296,-97.21379356947227,-19.533154672715227,137.0,1.204242313272018,-56.242502196114465,38.84031944837846,1,67.6650390625,53.64501953125,154.28753662109375,-32.8699951171875,210.139892578125,3,0.06377060575804072,1.2786754917911551,2433.22998046875,1.7302333278173092,2435.52001953125,1.1521006571888412,2441.75,0.06377060575804072
8008,2023-01-13,2368.8798828125,2395.239990234375,2325.02001953125,2335.969970703125,122800.0,0.0024883126586965343,-1.5623137536135696,-0.5332998370021047,44.86067260806903,55.465168872613205,66.95681242338696,49.104925809951055,95.76811228801353,-59.408655754166375,10.70443011051035,70.219970703125,16.86511255232017,-52.91408691406241,-129.2866390943159,23.45846526619107,-91.10036300418915,-14.72781082393567,128.34671875000004,25.06564646067212,-29.711178325870073,38.18627609012683,1,43.630126953125,43.630126953125,118.34515380859375,-38.7498779296875,198.480224609375,4,0.07371843892134877,1.0541216312449557,2363.0,1.2786754917911551,2433.22998046875,1.7302333278173092,2435.52001953125,0.07371843892134877
8009,2023-01-17,2355.8798828125,2384.340087890625,2332.080078125,2366.06005859375,152400.0,-0.0054878257417448895,1.2361894613681,-0.30933463898100133,38.55079463821082,54.59041598580494,70.02973316097405,65.2436442330254,107.05185685720335,-45.85168260238106,9.615445382568574,52.260009765625,13.339914326185863,-65.7830810546875,-142.62035127423405,11.054189164859054,-104.20171616446078,-27.364445944914223,134.4584554687499,23.674599280033863,-25.92769580757609,38.41863510977329,1,56.630126953125,56.630126953125,131.34515380859375,-6.5948486328125,215.580078125,1,0.08081487435236223,-1.5623137536135696,2368.8798828125,1.0541216312449557,2363.0,1.2786754917911551,2433.22998046875,0.08081487435236223
8010,2023-01-18,2344.929931640625,2360.989990234375,2340.010009765625,2355.8798828125,125400.0,-0.004647924222181743,-1.0182960483823615,1.0756151374166627,32.57059100860302,51.488750043711114,75.40715462797198,77.3624987707658,116.13001913802373,-33.44985886491031,8.841256145521248,20.97998046875,10.737815899096404,-74.95703125,-157.25328834995435,7.339225849954346,-116.10515979997717,-33.80890270002283,138.79567389062504,15.458000435965236,-27.95833744028759,41.14812854997729,1,67.580078125,67.580078125,142.29510498046875,4.3551025390625,195.630126953125,2,0.10036124521894352,1.2361894613681,2355.8798828125,-1.5623137536135696,2368.8798828125,1.0541216312449557,2363.0,0.10036124521894352
8011,2023-01-19,2327.5400390625,2352.409912109375,2327.0,2338.7900390625,113600.0,-0.0074159540306426575,-3.1216141295738953,1.027401841653475,29.300041457807254,47.91069343472512,83.04401040816447,95.58687535890158,131.838152740218,-14.56338573384619,8.44364727420929,25.409912109375,4.716268100436537,-89.76542968749982,-180.2692776448116,0.738418269811973,-135.01735366615594,-44.513505708843695,149.83734302875018,2.527857370264247,-34.362086268128266,45.251923978656,1,84.969970703125,84.969970703125,159.68499755859375,31.31494140625,244.7099609375,3,0.10475010289917641,-1.0182960483823615,2344.929931640625,1.2361894613681,2355.8798828125,-1.5623137536135696,2368.8798828125,0.10475010289917641
8012,2023-01-20,2326.610107421875,2333.989990234375,2300.0,2329.989990234375,146500.0,-0.0003995341111294737,4.973697760233416,0.3004340277777778,28.611767024586953,43.25223165451012,78.08234388975961,96.9560310719803,129.75423269341036,-11.159796349011685,8.162687712179139,33.989990234375,2.6964806847595355,-87.81837158203143,-186.0852599758532,10.448516811790341,-136.95181577894255,-38.68492738512032,144.67298016697532,27.94005685677885,-3.643595691132017,49.13344419691089,1,73.389892578125,73.389892578125,160.61492919921875,38.4149169921875,159.929931640625,4,0.11992125748770044,-3.1216141295738953,2327.5400390625,-1.0182960483823615,2344.929931640625,1.2361894613681,2355.8798828125,0.11992125748770044
8013,2023-01-23,2318.9599609375,2342.419921875,2309.949951171875,2342.419921875,143100.0,-0.003288108506006693,1.7681180535320318,6.941057497832996,27.55240079901307,39.74116333869288,66.4317485233505,101.0013947645225,134.5428490309696,-1.1246631158637683,8.497442437632955,32.469970703125,-5.711520370582548,-89.89251708984375,-196.61652212306763,16.831487943380125,-143.2545196064557,-36.53051457323181,142.04614139601927,22.48036658686899,-3.39824938008514,53.362002516611824,1,58.72509765625,81.0400390625,168.26507568359375,46.0650634765625,137.41015625,0,0.10960945247966514,4.973697760233416,2326.610107421875,-3.1216141295738953,2327.5400390625,-1.0182960483823615,2344.929931640625,0.10960945247966514
8014,2023-01-24,2341.56005859375,2350.5,2305.659912109375,2313.5,143000.0,0.009745790370228491,-1.0502902433578925,-1.1960829205344878,35.81164136496072,37.24351704001012,31.4303718316055,77.46636420069171,110.27487095268498,-20.699698005871596,8.772200501817778,44.840087890625,-12.339504423619928,-64.17741699218732,-175.07029473210287,46.71546074772823,-119.62385586214532,-8.730978122229317,109.78567759975795,68.14242539479216,39.259618948635485,55.44643886995784,1,35.3499755859375,58.43994140625,130.1124267578125,42.3399658203125,144.06982421875,1,0.09643145730959035,1.7681180535320318,2318.9599609375,4.973697760233416,2326.610107421875,-3.1216141295738953,2327.5400390625,0.09643145730959035
8015,2023-01-25,2357.81005859375,2381.4599609375,2325.010009765625,2339.360107421875,167000.0,0.006939817725520658,-1.394476173709528,0.6575164877233891,36.18596733705079,34.899905325983106,3.3503019557583684,58.47777544972769,92.42212919808435,-33.51505539337768,9.268670153347049,56.449951171875,-29.26769989338345,-44.28542480468741,-156.5097961464844,67.93894653710959,-100.39761047558613,11.826760866211316,84.45493342814734,70.9674518971408,41.24410713564181,56.11218567089853,1,4.544921875,42.18994140625,103.01995849609375,29.739990234375,139.530029296875,2,0.09061370383294376,-1.0502902433578925,2341.56005859375,1.7681180535320318,2318.9599609375,4.973697760233416,2326.610107421875,0.09061370383294376
8016,2023-01-26,2415.27001953125,2431.18994140625,2374.919921875,2380.0,193800.0,0.024370055055143114,-1.477208972388517,1.9116592343623877,49.81203365815329,35.91732332182832,-63.61499166742533,-2.1689199955835647,35.885467521590726,-87.59259308887704,9.663979822861151,73.3798828125,-38.397855064793475,15.127038574218659,-94.6026638258545,124.85674097429182,-39.737812625817696,69.99188977425501,18.459072969333647,87.8649828604607,52.61387766567529,54.86485120003651,1,-49.675048828125,-15.27001953125,28.76251220703125,-27.719970703125,104.72998046875,3,0.05187413334713442,-1.394476173709528,2357.81005859375,-1.0502902433578925,2341.56005859375,1.7681180535320318,2318.9599609375,0.05187413334713442
8017,2023-01-27,2369.340087890625,2424.669921875,2356.330078125,2406.659912109375,189500.0,-0.019016479014441146,-1.1578785075547333,-1.0581174809297689,31.767607771706125,34.46253834001023,-18.65266814447159,38.46447692033689,81.00253366796005,-38.11842796984274,9.774748687943541,68.33984375,-48.66609789172344,-26.188403320312318,-132.74720335304983,80.37039671242519,-79.4678033366813,27.090996696056663,61.849853515625,50.72903761589044,21.05263508022516,53.279400016368825,1,-3.7451171875,30.659912109375,74.2674560546875,18.2099609375,105.489990234375,4,0.08563984256477997,-1.477208972388517,2415.27001953125,-1.394476173709528,2357.81005859375,-1.0502902433578925,2341.56005859375,0.08563984256477997
8018,2023-01-30,2428.580078125,2440.68994140625,2389.050048828125,2389.75,169200.0,0.025002738330872187,-1.5672342852981516,-1.0404678729834753,48.04036391165799,35.5169349259488,-76.58761928094464,-24.870167431547088,22.307308310866574,-93.59308104490628,9.739252536583036,71.349853515625,-57.68088625382279,34.84157714843741,-67.9848036845633,137.66795798143812,-16.571613268063174,86.25476756493799,-128.580078125,91.03172579884033,59.175866383345394,51.41319041650046,1,-58.235107421875,-28.580078125,15.0274658203125,-41.030029296875,30.989990234375,0,0.02386578126847194,-1.1578785075547333,2369.340087890625,-1.477208972388517,2415.27001953125,-1.394476173709528,2357.81005859375,0.02386578126847194
8019,2023-01-31,2438.85009765625,2449.989990234375,2405.0,2439.199951171875,155200.0,0.0042288165104191755,3.1030670748677984,-0.009009858659021175,50.48961682099408,37.50793779399225,-82.52946767529693,-39.30799156528474,11.909580271630148,-101.05684177354078,9.781706627172467,44.989990234375,-54.18418700198845,46.47808837890625,-52.96558106509519,145.9217578229077,-3.2437463430942444,96.19992310090674,-136.03629882812493,91.086658410136,56.00069062760105,49.72183472200071,1,-63.8551025390625,-38.85009765625,3.3524169921875,-51.300048828125,-16.66015625,1,0.007183721356259998,-1.5672342852981516,2428.580078125,-1.1578785075547333,2369.340087890625,-1.477208972388517,2415.27001953125,0.007183721356259998
8020,2023-02-01,2495.679931640625,2497.85009765625,2435.97998046875,2435.97998046875,179600.0,0.0233018970862493,-1.072702438545624,-170.6427076064201,57.912877454416545,40.68714179361551,-129.3266972542492,-95.96881655008565,-43.43308566895303,-154.66062877725017,10.689364287583842,61.8701171875,-51.436404945411596,100.07692871093741,-8.444164439120414,208.59802186099523,45.8163821359085,154.33747528596632,-186.97908515624977,98.4665307263148,59.26601300247873,54.26054657502899,2,-96.7548828125,-95.679931640625,-53.4774169921875,-84.3349609375,-74.2900390625,2,-0.004026978259795588,3.1030670748677984,2438.85009765625,-1.5672342852981516,2428.580078125,-1.1578785075547333,2369.340087890625,-0.004026978259795588
8021,2023-02-02,2443.550048828125,2502.320068359375,2430.4599609375,2473.889892578125,228500.0,-0.020888048243522417,-1.5428196245453683,-0.508205503596681,60.696947119764644,44.252161804190806,-65.9450514251298,-46.36659547914587,8.318711345938937,-99.6681699678993,11.600831156714564,71.860107421875,-46.08695451624317,48.04254150390625,-60.29703374877863,156.38211675659113,-6.1272461224361905,102.21232913024869,-123.50024727343725,59.74380199841131,15.086931284965353,54.169787626342405,2,-39.56005859375,-42.3900146484375,-1.3475341796875,-32.205078125,-13.68994140625,3,0.022013070322949524,-1.072702438545624,2495.679931640625,3.1030670748677984,2438.85009765625,-1.5672342852981516,2428.580078125,0.022013070322949524
8022,2023-02-03,2398.510009765625,2455.3701171875,2389.699951171875,2436.429931640625,163200.0,-0.018432214672296277,-1.3647864540291528,1.2498390627011717,53.56414342208279,47.14235542897633,-10.765564438882393,-2.8975003206569454,51.15482803377745,-52.338496250763455,12.090066943752444,65.670166015625,-38.34555355923476,3.905505371093568,-103.99506015682118,111.80607089900832,-50.04477739286358,57.855788135050716,-63.87858686656227,8.35169003823655,-37.181239065027675,53.95028276395734,2,5.47998046875,2.6500244140625,36.9949951171875,12.8349609375,28.89990234375,4,0.05065227567936925,-1.5428196245453683,2443.550048828125,-1.072702438545624,2495.679931640625,3.1030670748677984,2438.85009765625,0.05065227567936925
8023,2023-02-06,2425.8798828125,2443.1298828125,2401.080078125,2408.760009765625,128300.0,0.011411198175299564,-1.5892947074873907,-0.45147437548287406,58.138786289869316,49.623149309521736,-23.88571558456988,-36.9470499682875,20.957094348549617,-75.92671339137905,12.063071447518666,44.619873046875,-26.360666270515594,34.31337890624991,-65.81819230057908,134.4449501130789,-15.752406697164588,84.3791645096644,-77.83336827661242,32.12563842425188,-15.50416457046888,50.06578560341444,2,-12.21484375,-24.7198486328125,13.5301513671875,3.8251953125,-10.199951171875,0,0.020178326082554543,-1.3647864540291528,2398.510009765625,-1.5428196245453683,2443.550048828125,-1.072702438545624,2495.679931640625,0.020178326082554543
8024,2023-02-07,2419.81005859375,2422.669921875,2372.0,2399.10009765625,123900.0,-0.002502112434236814,2.834318652083949,1.2097029505297834,58.80612339236258,52.13649998233415,-6.20093553534025,-34.3672128827875,24.464490826149813,-65.98671107547216,12.04370974004611,53.8798828125,-13.236963163024939,29.34055175781259,-68.93973691580231,127.6208404314275,-19.799592578994634,78.48069609461982,-59.4216597519835,36.686643274240296,-14.392518200729057,49.140144336807346,2,9.5150146484375,-18.6500244140625,22.8599853515625,9.89501953125,-6.489990234375,1,0.016431045744446315,-1.5892947074873907,2425.8798828125,-1.3647864540291528,2398.510009765625,-1.5428196245453683,2443.550048828125,0.016431045744446315
8025,2023-02-08,2424.360107421875,2435.469970703125,2402.030029296875,2407.929931640625,139300.0,0.001880333050094496,-1.3691083628816052,0.7933465365209601,61.74090111619606,53.461929699894455,-0.3554884592781491,-41.94683861436715,15.883938326535826,-66.79131967480134,12.211388410625782,33.43994140625,2.2883352032517905,34.44859619140607,-62.87681440889128,131.7740067917034,-14.214109108742832,83.11130149155497,-52.61717501869998,40.17808468108305,-16.338482544226125,48.66270530014878,2,4.9649658203125,-23.2000732421875,25.10491943359375,5.344970703125,-59.360107421875,2,-0.0008951500270035773,2.834318652083949,2419.81005859375,-1.5892947074873907,2425.8798828125,-1.3647864540291528,2398.510009765625,-0.0008951500270035773
8026,2023-02-09,2490.280029296875,2504.39990234375,2431.14990234375,2443.840087890625,206600.0,0.027190647822159075,-1.0398129011204178,2.8265030164343665,67.14504925680029,57.392756531571585,-60.92298780917827,-108.96000640700458,-52.86326776887836,-128.87513476852018,12.800661398568657,80.039794921875,15.35553013117169,97.51601562499991,-8.142553752313688,203.1745850023135,44.68673093634288,150.34530031365694,-118.280029296875,89.33543545204772,27.997739291399213,52.829284688656834,2,-52.080078125,-88.080078125,-40.81500244140625,-60.574951171875,-99.110107421875,3,-0.02766361048086663,-1.3691083628816052,2424.360107421875,2.834318652083949,2419.81005859375,-1.5892947074873907,2425.8798828125,-0.02766361048086663
8027,2023-02-10,2513.68994140625,2560.360107421875,2501.070068359375,2501.070068359375,227900.0,0.00940051393175434,-8.39629722775725,0.27174610184104553,69.74671372521058,59.80457317752187,-68.95488939142433,-127.01383305935406,-79.21136941984741,-147.1871465066397,13.35343242332449,70.080078125,28.86149217420234,113.39143066406268,-4.15322482356396,230.93608615168932,54.61910292024959,172.16375840787578,-128.449951171875,75.22290327054411,8.599474131378628,58.772327743813214,2,-47.5098876953125,-83.5098876953125,-64.22491455078125,-83.98486328125,-118.739990234375,4,-0.0333493135344598,-1.0398129011204178,2490.280029296875,-1.3691083628816052,2424.360107421875,2.834318652083949,2419.81005859375,-0.0333493135344598
8028,2023-02-13,2543.510009765625,2546.3701171875,2500.5,2510.5,106600.0,0.011863065475248069,1.3686987436885003,2.6157164690178174,70.18331678203774,61.99276206208227,-90.24825755292568,-150.81248631156632,-112.42355333966816,-172.2251224881229,13.303924211086002,45.8701171875,34.35471108626098,134.47999267578143,1.7934504083823413,267.1665349431805,68.13672154208189,200.82326380948098,-137.25560546875022,91.05431724005636,23.6058789036053,66.34327113369943,2,-77.3299560546875,-113.3299560546875,-91.01995849609375,-113.3199462890625,-194.2099609375,0,-0.04564562247071646,-8.39629722775725,2513.68994140625,-1.0398129011204178,2490.280029296875,-1.3691083628816052,2424.360107421875,-0.04564562247071646
8029,2023-02-14,2546.27001953125,2559.9599609375,2540.77001953125,2547.97998046875,107100.0,0.0010851184996434338,-2.0196696119861697,-0.051801285417390854,69.35704864263039,63.26433663855048,-85.11955398913415,-146.06651390074194,-117.7743911550624,-169.70014435461417,13.317590780592592,19.18994140625,51.571666905656,127.72049560546884,-15.787893408884429,271.2288846198221,55.966301098292206,199.47469011264548,-121.52293085937526,91.10081416147537,23.102064201166044,71.75419450717668,2,-80.0899658203125,-116.0899658203125,-87.447509765625,-80.85498046875,-238.449951171875,1,-0.05128681832206694,1.3686987436885003,2543.510009765625,-8.39629722775725,2513.68994140625,-1.0398129011204178,2490.280029296875,-0.05128681832206694
8030,2023-02-15,2580.27001953125,2582.35009765625,2547.260009765625,2560.889892578125,124900.0,0.013352865068984032,1.9812800116157268,-11.333666476299257,67.8055239699068,64.0541785107885,-118.29898658296361,-170.26078270853304,-154.62382736497966,-197.82241420640594,13.437336942521789,36.080078125,59.87486383610212,149.9534912109375,-6.176718037847877,306.0837004597229,71.88838658654504,228.01859583532996,-139.24936860937532,98.62428873143921,31.769567049157658,78.06510462439267,2,-103.094970703125,-139.094970703125,-116.04248046875,-108.5999755859375,-250.8701171875,2,-0.06470251171705055,-2.0196696119861697,2546.27001953125,1.3686987436885003,2543.510009765625,-8.39629722775725,2513.68994140625,-0.06470251171705055
8031,2023-02-16,2571.35009765625,2586.85009765625,2543.949951171875,2578.800048828125,125800.0,-0.003456972257740887,2.643316988212853,-0.38441188697547274,73.69177864503548,66.29058242444992,-99.84382600498793,-149.82003775280282,-147.27566788591685,-183.2436958468361,13.35239574378404,42.900146484375,66.95637876855199,128.84306640624982,-31.51465498218431,289.20078779468395,48.664205712032526,209.0219271004671,-110.54332419156299,82.04981763691367,12.611873276975459,80.1788606942171,2,-91.925048828125,-127.925048828125,-114.71258544921875,-99.6800537109375,-202.800048828125,3,-0.0802497092264236,1.9812800116157268,2580.27001953125,-2.0196696119861697,2546.27001953125,1.3686987436885003,2543.510009765625,-0.0802497092264236
8032,2023-02-17,2605.6201171875,2605.6201171875,2571.14990234375,2579.280029296875,131700.0,0.01332763654489777,1.617319652605919,-3.5356054399475667,72.05505216646553,67.83683418851616,-113.59104017051641,-170.87650630403596,-180.49498105081784,-211.54773249738628,12.89397447330919,34.47021484375,67.40572289536703,149.16258544921857,-17.17619182300905,315.5013627214462,65.99319681310499,232.33197408533215,-124.64641185216306,100.0,31.91820264150438,83.16938863611378,2,-116.81005859375,-152.81005859375,-152.23260498046875,-133.9500732421875,-200.400146484375,4,-0.0823029396717957,2.643316988212853,2571.35009765625,1.9812800116157268,2580.27001953125,-2.0196696119861697,2546.27001953125,-0.0823029396717957
8033,2023-02-21,2573.139892578125,2605.22998046875,2562.43994140625,2590.639892578125,166200.0,-0.01246544897129287,-1.2000075313492413,-0.6643865454309522,65.8521528974184,68.61972635574459,-64.8443167230289,-124.77465038996434,-147.26629771805028,-173.32275798943738,12.562547310700579,43.18017578125,70.24743876412049,103.97336425781259,-56.88264614220316,264.82937465782834,23.545359057804944,184.40136945782024,-69.7298331093989,49.91491796736765,-14.626671591295754,80.42800520000782,2,-69.3148193359375,-120.329833984375,-149.48486328125,-101.4698486328125,-177.769775390625,1,-0.06925000149436678,1.617319652605919,2605.6201171875,2.643316988212853,2571.35009765625,1.9812800116157268,2580.27001953125,-0.06925000149436678
8034,2023-02-22,2567.360107421875,2581.919921875,2556.580078125,2572.639892578125,176900.0,-0.0022461993508090528,1.1258397509421596,0.3017020089285714,59.620995648298646,68.38418130375598,-40.15636185319181,-106.68071227711516,-141.87426405210044,-162.89025171380945,12.382202710443469,25.33984375,80.39469251384207,86.90357666015643,-67.82123926306713,241.62839258338,9.54116869854488,164.26598462176798,-45.55223756376972,37.96026143997847,-21.369272196553688,77.36240796161171,2,-48.97509765625,-114.550048828125,-154.85009765625,-99.8250732421875,-161.170166015625,2,-0.08493551721216253,-1.2000075313492413,2573.139892578125,1.617319652605919,2605.6201171875,2.643316988212853,2571.35009765625,-0.08493551721216253
8035,2023-02-23,2571.4599609375,2575.2900390625,2538.47998046875,2555.280029296875,106000.0,0.0015969140845388807,2.0880807791170417,-3.0645056875982615,69.70940682818339,68.66910992279854,-23.686656103387122,-99.0311458824508,-145.22903792667057,-162.09993187586952,12.83559700067158,36.81005859375,87.21671255598267,80.32093505859393,-68.12437954133702,228.76624965852488,6.098277758628228,154.54359235855964,-34.565886560103536,49.12111008487088,-9.73648662253656,74.22265729996558,2,-18.39990234375,-118.64990234375,-158.949951171875,-103.9249267578125,-113.31005859375,3,-0.1025253733610565,1.1258397509421596,2567.360107421875,-1.2000075313492413,2573.139892578125,1.617319652605919,2605.6201171875,-0.1025253733610565
8036,2023-02-24,2540.56005859375,2564.550048828125,2532.570068359375,2556.89990234375,148500.0,-0.012016482003664786,1.0214818129909413,-1.0098833612481704,72.88550658398304,69.01786468488437,16.86952765669821,-61.41219228835689,-113.82974903920831,-126.1670116225041,13.919104503554436,38.889892578125,94.47834152641326,43.15653076171884,-102.35346667575322,188.6665281991909,-29.598467957016965,115.91152948045465,65.06005859375,10.937693215201211,-52.065130378409265,72.75499871873593,2,12.5,-87.75,-128.050048828125,-73.0250244140625,-29.02001953125,4,-0.08311559316841399,2.0880807791170417,2571.4599609375,1.1258397509421596,2567.360107421875,-1.2000075313492413,2573.139892578125,-0.08311559316841399
8037,2023-02-27,2572.25,2576.10009765625,2542.5,2552.18994140625,242100.0,0.012473604510570446,1.4207341740981128,-1.2276775041836003,73.25775902601161,69.35946937865924,-6.302924411047115,-81.28892926888511,-142.75617205489743,-153.4792114874781,15.192276203617414,35.5400390625,101.92641324687429,64.70097656249982,-71.19033841303553,200.59229153803517,-3.2446809252678577,132.6466340502675,31.909116210937555,54.610486702619156,-11.790071611068797,67.94565748776775,2,-3.1549072265625,-119.43994140625,-159.739990234375,-104.7149658203125,-70.199951171875,0,-0.079191350441005,1.0214818129909413,2540.56005859375,2.0880807791170417,2571.4599609375,1.1258397509421596,2567.360107421875,-0.079191350441005
8038,2023-02-28,2486.5400390625,2584.9599609375,2483.5400390625,2584.9599609375,284300.0,-0.03332100726504028,1.0609632672501041,-4.906262931139401,58.46162323880002,68.14886655601143,78.75827536780298,9.471493889744124,-54.15814349641596,-63.96234517365974,16.02311145543496,101.419921875,98.90610582441968,-23.906982421875,-155.09824521227392,107.28428036852392,-89.50261381707469,41.68864897332469,116.1872961914064,2.957998728984921,-64.42515898600624,65.59563139519952,2,58.0400390625,-30.9000244140625,-86.5400390625,-31.5150146484375,7.89990234375,1,-0.032704105738041944,1.4207341740981128,2572.25,1.0214818129909413,2540.56005859375,2.0880807791170417,2571.4599609375,-0.032704105738041944
8039,2023-03-01,2456.3701171875,2468.830078125,2424.43994140625,2458.510009765625,209000.0,-0.012133294216478796,2.897285305496908,0.021742473854458138,53.81135572556541,66.59395897330683,105.9797216151228,43.238110953341675,-21.32767767043788,-30.767696994887956,16.740128480593867,62.10009765625,91.44486909884927,-54.95290527343741,-184.35297427775276,74.44716373087795,-119.65293977559486,9.747129228720041,141.58972621875,19.891709379610337,-48.82872951666967,64.70003450215756,3,58.659912109375,-0.7301025390625,-67.527587890625,-1.3450927734375,74.309814453125,2,-0.024833391178787023,1.0609632672501041,2486.5400390625,1.4207341740981128,2572.25,1.0214818129909413,2540.56005859375,-0.024833391178787023
8040,2023-03-02,2485.6298828125,2497.580078125,2439.340087890625,2471.489990234375,157400.0,0.011911790255167976,2.0620166481615785,-6.607758128921848,49.39335779818851,63.89413443476828,69.15595344071926,13.89944801929505,-48.239664452690704,-56.32973490835411,16.40503220267196,58.239990234375,81.65441083909809,-25.19063720703116,-154.924109564814,104.54283515075167,-90.0573733859228,39.67609897186048,101.91876647375011,38.11981931284126,-26.83660081291852,64.8667361788915,3,29.400146484375,-20.3148193359375,-97.17486572265625,-30.6048583984375,68.81005859375,3,-0.03195968231455415,2.897285305496908,2456.3701171875,1.0609632672501041,2486.5400390625,1.4207341740981128,2572.25,-0.03195968231455415
8041,2023-03-03,2497.340087890625,2503.360107421875,2463.93994140625,2496.820068359375,157300.0,0.00471116201132693,5.277067216110096,0.03677676675242157,47.79989342612664,61.19911679695285,51.230862764096855,6.772930604336125,-57.376345484658486,-63.567875624291446,16.174878519657025,39.420166015625,72.31409313880567,-16.169934082031432,-142.2091202429342,109.86925207887134,-79.18952716248259,46.84965899841973,80.42203892282532,45.41498730018708,-17.48920084443776,63.019593080451294,3,17.494873046875,-16.364990234375,-116.16259765625,-42.3150634765625,62.199951171875,4,-0.01569277077515574,2.0620166481615785,2485.6298828125,2.897285305496908,2456.3701171875,1.0609632672501041,2486.5400390625,-0.01569277077515574
8042,2023-03-06,2520.0,2523.080078125,2498.3798828125,2498.3798828125,147600.0,0.009073618855217624,-1.2849270518090248,41.57558685446009,46.77423136884715,59.07934773822271,16.92874428009418,-6.660046339689416,-77.30690711593115,-82.52924046598946,16.959210192190238,25.739990234375,61.85062446450365,0.4154785156251819,-113.40528478241868,114.23624181366904,-56.49490313339675,57.32586016464711,48.56279568901846,59.531551810673925,0.1803927457741068,56.910381649021865,3,-15.300048828125,-39.02490234375,-137.2025146484375,-64.9749755859375,78.889892578125,0,-0.003357127356150791,5.277067216110096,2497.340087890625,2.0620166481615785,2485.6298828125,2.897285305496908,2456.3701171875,-0.003357127356150791
8043,2023-03-07,2474.830078125,2529.659912109375,2471.179931640625,2522.8798828125,157500.0,-0.017924572172619002,-1.1130940303642474,-2.2224581056054924,41.21969691514056,57.03475899009403,52.1734902741091,44.65459585209874,-31.369825310232045,-34.42828740740288,17.68314760727273,58.47998046875,47.87757342132181,-47.20195312499982,-154.45436967000796,60.05046342000833,-100.82816139750412,6.424255147504482,85.08534630705253,47.89027822572225,-7.137227518552798,53.626208272504094,3,29.869873046875,13.97998046875,-92.0325927734375,-19.8050537109375,143.81982421875,1,0.01099872308152472,-1.2849270518090248,2520.0,5.277067216110096,2497.340087890625,2.0620166481615785,2485.6298828125,0.01099872308152472
8044,2023-03-08,2459.570068359375,2477.0,2446.489990234375,2472.27001953125,106600.0,-0.006166083845718595,1.7536219110469664,0.2643080706460988,34.44906273571581,53.11694297981986,56.474422832112396,66.45314120644434,-14.645991717790821,-15.95261291069346,18.470523549543568,30.510009765625,31.396428241553167,-64.44996337890643,-164.98825800037775,36.08833124256489,-114.7191106896421,-14.18081606817077,92.21682709112929,22.39816191377213,-25.99456601460623,50.26914731073575,3,45.1298828125,29.239990234375,-74.3975830078125,-4.5450439453125,178.75,2,0.014177222879498741,-1.1130940303642474,2474.830078125,-1.2849270518090248,2520.0,5.277067216110096,2497.340087890625,0.014177222879498741
8045,2023-03-09,2422.18994140625,2467.10009765625,2411.919921875,2467.10009765625,139200.0,-0.01519782966706007,1.4573584413325216,3.536246371518099,32.095318923468454,48.58469990642935,78.73354795116256,109.2643907356669,22.930132302405127,23.871348851923813,19.774207129453522,55.18017578125,17.866036296557922,-101.72158203124991,-202.71640999353167,-0.7267540689681482,-152.21899601239056,-51.224168050109256,121.95613680159886,8.722626450712578,-33.94984363157299,50.49741398114082,3,76.25,66.6201171875,-34.69244384765625,32.8350830078125,243.219970703125,3,0.04479004242391871,1.7536219110469664,2459.570068359375,-1.1130940303642474,2474.830078125,-1.2849270518090248,2520.0,0.04479004242391871
8046,2023-03-10,2421.389892578125,2441.0,2404.0,2419.22998046875,144900.0,-0.00033029978964427276,-1.26855573268668,-0.04809406801774376,25.95342541010406,43.32866283799517,68.00282064423072,110.29354629787031,23.157845650845957,27.57592557490807,20.107423641644182,37.0,7.551389160198596,-99.07712402343759,-209.18912672112128,11.034878674246102,-154.1331253722792,-44.02112267459597,112.178093123096,13.83885464044313,-20.690535472196288,55.05600134884184,3,73.090087890625,67.420166015625,-21.9273681640625,33.6351318359375,260.260009765625,4,0.05494780053222348,1.4573584413325216,2422.18994140625,1.7536219110469664,2459.570068359375,-1.1130940303642474,2474.830078125,0.05494780053222348
8047,2023-03-13,2429.860107421875,2461.3798828125,2411.590087890625,2411.590087890625,137900.0,0.003498079706086399,-4.450436967153967,8.458686560415961,30.047908898299312,40.17158346682843,41.583454495174465,100.36686000773443,13.966266424585683,21.53619529305479,19.490711905264813,49.789794921875,-7.487080094752855,-86.41541748046893,-203.7582921284088,30.927457167470948,-145.0868548044391,-27.743980156498765,90.75107970922409,20.579440959155086,-11.507919445509408,58.67143732396995,3,36.9698486328125,58.949951171875,-27.28509521484375,25.1649169921875,233.2998046875,0,0.0533692994277839,-1.26855573268668,2421.389892578125,1.4573584413325216,2422.18994140625,1.7536219110469664,2459.570068359375,0.0533692994277839
8048,2023-03-14,2427.409912109375,2446.659912109375,2413.050048828125,2446.659912109375,164400.0,-0.001008368878939181,2.4919338474025974,-1.0536387203677473,30.329153712587598,37.5624499098309,38.84940215981169,98.73537111060841,15.563098617052674,26.15474184035247,18.853293850514223,33.60986328125,-22.331960080624413,-83.06060791015625,-206.0803597971144,39.9591439768019,-144.57048385363532,-21.550731966677176,81.54015630861431,32.06837275256849,0.693991482495985,61.50987594347906,3,39.4200439453125,61.400146484375,-24.83489990234375,27.6151123046875,274.43017578125,1,0.07064319034593414,-4.450436967153967,2429.860107421875,-1.26855573268668,2421.389892578125,1.4573584413325216,2422.18994140625,0.07064319034593414
8049,2023-03-15,2415.679931640625,2430.080078125,2398.699951171875,2408.22998046875,211200.0,-0.004832303110502201,-1.3674172307408943,-0.387010450487013,28.563960914398294,35.24807247829865,49.39488741439345,105.5941047592305,26.2277882368694,40.27927830248973,18.08241153582823,31.380126953125,-41.44777573004558,-88.26108398437509,-217.00954936938479,40.487381400634604,-152.63531667687994,-23.886851291870244,82.77512993556547,24.824479685330537,-4.127222166277004,64.37423269250478,3,48.5,73.130126953125,-8.26739501953125,39.3450927734375,265.72998046875,2,0.0840218805664692,2.4919338474025974,2427.409912109375,-4.450436967153967,2429.860107421875,-1.26855573268668,2421.389892578125,0.0840218805664692
8050,2023-03-16,2413.320068359375,2427.5,2394.030029296875,2405.260009765625,112300.0,-0.000976894020743635,-1.1933125349972002,1.0818941504178272,30.998750932425665,33.38127886788743,45.168922552016284,99.92859012573263,28.60516655837455,45.53878722080117,16.997359562085286,33.469970703125,-50.38293940110634,-82.27344970703143,-211.83076869946535,47.28386928540249,-147.05210920324862,-17.494790210814244,73.16437996829745,28.641545683577114,-2.4818661578537586,64.77865949621696,3,48.52490234375,86.5050048828125,1.9224853515625,41.7049560546875,263.800048828125,3,0.09323255665501495,-1.3674172307408943,2415.679931640625,2.4919338474025974,2427.409912109375,-4.450436967153967,2429.860107421875,0.09323255665501495
8051,2023-03-17,2365.0,2411.360107421875,2360.02001953125,2411.360107421875,198900.0,-0.02002223782617607,1.2148390392383,-5.751832555885382,20.515025633188387,30.463589341703127,81.29099346238081,139.13005389809314,75.91740474858216,95.83314725574792,15.99747571063932,53.300048828125,-56.62010762756245,-120.27601318359393,-257.0938400199652,16.541813652777364,-188.6849266017798,-51.86709976540806,108.54082966336091,4.913168099814534,-22.27929576858761,68.40891341818566,3,79.8399658203125,117.820068359375,50.2425537109375,90.0250244140625,313.340087890625,4,0.1270232186508986,-1.1933125349972002,2413.320068359375,-1.3674172307408943,2415.679931640625,2.4919338474025974,2427.409912109375,0.1270232186508986
8052,2023-03-20,2391.169921875,2400.0,2365.1298828125,2372.31005859375,140200.0,0.011065506078224097,-1.0993312265745572,-0.4068123291783181,33.664474300472364,29.624120162295544,39.02903263235157,101.26206228675528,49.95432028568348,70.10939576285273,14.693766108293099,35.0,-62.68822303464549,-83.38358154296884,-213.96093752742036,47.193774441482674,-148.67225953519437,-18.09490355074331,64.20757816722335,35.95330213003379,5.460072729271467,65.28867799222574,3,27.340087890625,91.650146484375,29.030029296875,63.8551025390625,253.66015625,0,0.12148027532939798,1.2148390392383,2365.0,-1.1933125349972002,2413.320068359375,-1.3674172307408943,2415.679931640625,0.12148027532939798
8053,2023-03-21,2394.949951171875,2409.489990234375,2383.219970703125,2406.2900390625,93600.0,0.0015808283896072695,1.9616723779640257,-0.6012815533980582,38.43399649310251,30.066890579782957,25.39718770447689,87.95765128752146,44.17041174638143,66.2851925668142,13.462366126149874,26.27001953125,-69.50737150003624,-70.69405517578116,-197.20137524451138,55.813264892949064,-133.94771521014627,-7.440395141416047,45.170351988592756,49.857125931295,17.27836914944242,63.25366003436519,3,18.610107421875,87.8701171875,53.2301025390625,60.0750732421875,265.780029296875,1,0.11198979786874541,-1.0993312265745572,2391.169921875,1.2148390392383,2365.0,-1.1933125349972002,2413.320068359375,0.11198979786874541
8054,2023-03-22,2349.300048828125,2397.659912109375,2347.780029296875,2397.659912109375,109700.0,-0.01906090034216079,1.0628628547773145,4.264505156192814,25.820361044595813,29.369673037686,60.078209359438006,122.72562353804506,88.69182016011973,111.88384745118674,12.531181599228258,49.8798828125,-79.66890895814686,-105.44095458984384,-232.62232232732413,21.740413147636446,-169.03163845858398,-41.8502707211037,78.0042089516678,1.9066985572668,-28.73307374503588,63.59068386874011,3,55.2799072265625,127.4000244140625,98.8800048828125,105.7249755859375,314.010009765625,2,0.15006173402088585,1.9616723779640257,2394.949951171875,-1.0993312265745572,2391.169921875,1.2148390392383,2365.0,0.15006173402088585
8055,2023-03-23,2307.820068359375,2356.840087890625,2307.139892578125,2349.7099609375,155500.0,-0.01765631447947269,-1.2982619543558394,0.8662119728193375,19.59703660070717,28.66340761441968,93.45668946135356,151.19342221640318,128.73888022032725,151.50463710182703,12.238372562718688,49.7001953125,-85.53449069544149,-133.73894042968732,-264.58145153939813,-2.896429319976505,-199.16019598454295,-68.31768487483168,105.16982829349263,0.6526332557169829,-26.95664096676847,65.42125555485545,3,76.4398193359375,148.5599365234375,140.3599853515625,147.2049560546875,371.719970703125,3,0.16187997013804645,1.0628628547773145,2349.300048828125,1.9616723779640257,2394.949951171875,-1.0993312265745572,2391.169921875,0.16187997013804645
8056,2023-03-24,2329.39990234375,2338.52001953125,2294.75,2316.31005859375,148500.0,0.009350743708419262,1.7941213141325354,-0.3124821512871472,19.317444022958327,27.47113373938179,64.20797696199998,119.08861444299328,106.02116776759794,127.82525727894154,12.143609138131362,43.77001953125,-87.45352587973048,-101.60109863281241,-232.88456021672027,29.682362951095456,-167.24282942476611,-35.959367840858704,68.260009765625,30.198627586573757,6.35353958166661,65.64173079195392,3,41.3050537109375,120.78515625,129.775146484375,125.6251220703125,373.489990234375,4,0.14927458977476893,-1.2982619543558394,2307.820068359375,1.0628628547773145,2349.300048828125,1.9616723779640257,2394.949951171875,0.14927458977476893
8057,2023-03-27,2368.550048828125,2386.550048828125,2333.14990234375,2336.489990234375,220000.0,0.01680696665479542,-1.7568313587093523,2.449231572664876,32.55303748674413,27.718231936510293,17.26165872757383,67.34829761369019,68.4286789176067,86.95147913451092,11.41947162562998,57.150146484375,-84.24200398047651,-52.26595458984366,-168.10800476766553,63.576095587978216,-110.1869796787546,5.655070499067278,-73.800048828125,64.31937869035586,41.718250843340535,57.921025088910895,3,-6.135009765625,81.635009765625,92.875,74.875,309.030029296875,0,0.13079311506031854,1.7941213141325354,2329.39990234375,-1.2982619543558394,2307.820068359375,1.0628628547773145,2349.300048828125,0.13079311506031854
8058,2023-03-28,2405.219970703125,2411.489990234375,2370.919921875,2370.919921875,139900.0,0.01548201267401672,-1.3655982860356033,1.0698685633348055,41.66384573445092,29.173774694293915,-25.576572837332606,25.58549058888275,33.58508270092989,48.71980853076548,11.897049974359815,42.93994140625,-77.93372130734679,-11.530029296875,-123.29575937903746,100.23570078528746,-67.41289433795646,44.35283574420646,-110.469970703125,94.62907310625785,69.0279318726729,55.882865041081274,3,-44.094970703125,44.77001953125,65.590087890625,47.590087890625,256.380126953125,1,0.09962087058167457,-1.7568313587093523,2368.550048828125,1.7941213141325354,2329.39990234375,-1.2982619543558394,2307.820068359375,0.09962087058167457
8059,2023-03-29,2395.3701171875,2406.070068359375,2380.530029296875,2394.449951171875,167100.0,-0.004095198624492369,1.288526957111449,0.026826959350287914,45.50696446275313,30.785798419885857,-21.132996880511655,32.286401216495506,45.60355356950049,57.83405262596807,12.306435905804841,25.5400390625,-75.06817381385781,-18.329882812499818,-128.86570049110423,92.2059348661046,-73.59779165180225,36.93802602680262,-95.95051757812507,86.19164434183037,56.04074873624235,55.26790883930224,3,-42.2501220703125,44.48486328125,82.94744873046875,57.43994140625,296.2099609375,2,0.11078031798811105,-1.3655982860356033,2405.219970703125,-1.7568313587093523,2368.550048828125,1.7941213141325354,2329.39990234375,0.11078031798811105
8060,2023-03-30,2406.18994140625,2418.330078125,2395.72998046875,2398.199951171875,132300.0,0.0045169738660069125,-2.4957799135212704,8.68320509418944,47.53631286242623,33.78816366757896,-36.957017946494034,16.031953472224814,37.4757898603616,46.33757998959936,13.191746279916272,22.9599609375,-72.11070168480865,-3.538061523437591,-108.77288758406394,101.69676453718876,-56.15547455375054,49.079351506875355,-102.28752617187502,90.17629952744457,55.567688343079496,52.61741303031311,3,-49.64990234375,33.6650390625,79.4075927734375,46.6201171875,303.35009765625,3,0.10685778074412156,1.288526957111449,2395.3701171875,-1.3655982860356033,2405.219970703125,-1.7568313587093523,2368.550048828125,0.10685778074412156
8061,2023-03-31,2458.14990234375,2460.14990234375,2414.340087890625,2416.2099609375,186700.0,0.021594288980832932,-1.0056973661706858,5.2490604088367405,54.018785197968754,36.04975376730078,-83.04743412923426,-41.12297354624343,-10.57221284090474,-5.790435271945171,13.883533879830672,53.9599609375,-66.02176187261284,50.38140869140625,-49.29729653118875,150.06011391400125,0.5420560801089778,100.22076130270352,-147.3818273359375,98.4251968503937,59.47909937571072,49.839352611297464,3,-80.699951171875,-18.294921875,44.78515625,-5.33984375,268.360107421875,4,0.0900637249614693,-2.4957799135212704,2406.18994140625,1.288526957111449,2395.3701171875,-1.3655982860356033,2405.219970703125,0.0900637249614693
8062,2023-04-03,2511.5400390625,2530.320068359375,2465.0,2466.43994140625,207100.0,0.02171964234884327,-1.7228051250216256,1.07534956282817,60.4403275249543,38.494901659728754,-131.38387661283696,-100.32301955300454,-59.31935810276673,-59.67711889714974,14.665387705279324,72.170166015625,-59.98711511202691,104.19454345703116,6.468498468371308,201.920588445691,55.331520962701234,153.05756595136108,-188.82141786781267,88.21831114269654,46.402781645858774,48.86302249432994,4,-99.0050048828125,-71.68505859375,-8.60498046875,-58.72998046875,222.10986328125,0,0.07618825522966843,-1.0056973661706858,2458.14990234375,-2.4957799135212704,2406.18994140625,1.288526957111449,2395.3701171875,0.07618825522966843
8063,2023-04-04,2502.050048828125,2513.8701171875,2495.0,2502.419921875,120700.0,-0.003778554228391795,-1.6081762810238067,-0.008201158447463866,60.77822638138565,42.379108919372065,-117.45581429100093,-93.4820941538137,-44.95429768253325,-50.593650975632045,15.783978679610716,18.8701171875,-44.94435804524255,93.34355468749982,-8.98927850771679,195.67638788271643,42.17713808989129,144.50997128510835,-158.5712829169688,81.12690289141702,35.62699102692876,51.16641659760834,4,-89.5150146484375,-62.195068359375,8.90252685546875,-49.239990234375,213.14990234375,1,0.07015448367193433,-1.7228051250216256,2511.5400390625,-1.0056973661706858,2458.14990234375,-2.4957799135212704,2406.18994140625,0.07015448367193433
8064,2023-04-05,2494.43994140625,2511.77001953125,2488.260009765625,2502.070068359375,159500.0,-0.003041548839296526,-1.3521782141941157,20.62904290429043,59.992108968410015,46.86745029356127,-97.32753025517013,-87.61789427958638,-33.18561696648976,-42.94809095305254,16.464846458514913,23.510009765625,-38.203389160468305,83.98995361328116,-23.070646006291554,191.05055323285387,30.459653803494803,137.52025342306752,-132.27704525027184,73.34118172039304,24.646795908036324,53.53029980978631,4,-81.9049072265625,-81.9049072265625,5.67010498046875,-41.6298828125,234.6201171875,2,0.06701310120770554,-1.6081762810238067,2502.050048828125,-1.7228051250216256,2511.5400390625,-1.0056973661706858,2458.14990234375,0.06701310120770554
8065,2023-04-06,2530.679931640625,2531.3798828125,2491.10009765625,2500.81005859375,142700.0,0.014528307389892303,1.5762759503751533,-3.914728186094135,71.03393511025206,52.61372708103835,-110.22130266784188,-121.54502566664769,-65.28404749904257,-78.98576420346171,16.717850416802303,40.27978515625,-32.43779756828644,114.80544433593741,-4.995509833448978,234.6063985053238,54.904967251244216,174.7059214206306,-151.70131826430725,99.4019545468768,43.30363207155664,59.9004770846931,4,-98.4150390625,-117.614990234375,-45.34490966796875,-77.869873046875,175.85009765625,3,0.06357980891722814,-1.3521782141941157,2494.43994140625,-1.6081762810238067,2502.050048828125,-1.7228051250216256,2511.5400390625,0.06357980891722814
8066,2023-04-10,2554.43994140625,2562.5400390625,2521.75,2529.02001953125,171300.0,0.009388784993533905,-1.0415454923140839,0.8510220928997033,70.855599964074,56.869567356297225,-110.30177679862209,-142.11235484591361,-86.39340387121956,-101.46644835735606,17.02458585568764,40.7900390625,-17.08464158745892,131.91295166015607,-3.0007638806628165,266.82666720097495,64.45609388974663,199.3698094305655,-157.17317569759052,91.69561778516434,31.683862079253792,67.45685777040933,4,-87.7099609375,-125.794921875,-64.26739501953125,-101.6298828125,119.02001953125,0,0.06071784861415286,1.5762759503751533,2530.679931640625,-1.3521782141941157,2494.43994140625,-1.6081762810238067,2502.050048828125,0.06071784861415286
8067,2023-04-11,2559.5400390625,2570.02001953125,2540.070068359375,2553.110107421875,106000.0,0.0019965619757114084,1.1869345479503337,0.25294852093737996,70.95355699591533,60.123979718682165,-95.50414833405375,-144.40262126753578,-87.2482483104086,-105.84956916639294,17.822997452582882,29.949951171875,6.5111321093509105,130.529052734375,-17.678541629963547,278.73664709871355,56.425255552205726,204.63284991654427,-139.13501508430272,87.18202150563322,24.81645882863411,74.10379718216926,4,-84.2650146484375,-127.155029296875,-61.635009765625,-106.72998046875,120.010009765625,1,0.06523436561058138,-1.0415454923140839,2554.43994140625,1.5762759503751533,2530.679931640625,-1.3521782141941157,2494.43994140625,0.06523436561058138
8068,2023-04-12,2598.889892578125,2603.81005859375,2549.5,2560.570068359375,168700.0,0.015373798774422687,1.2553937870062455,5.95960056194707,82.292668257841,64.2112801403586,-116.77277285002947,-179.4472821321424,-123.71784607927157,-143.90657197132896,18.830671189028408,54.31005859375,31.63737337204884,161.3049072265626,-5.221267447172977,327.83108190029816,78.04181988969458,244.5679945634306,-154.54646931143907,95.7419611107707,24.665930249191135,83.26308733686784,4,-99.119873046875,-149.60986328125,-106.0523681640625,-146.079833984375,50.06005859375,2,0.05185291233402034,1.1869345479503337,2559.5400390625,-1.0415454923140839,2554.43994140625,1.5762759503751533,2530.679931640625,0.05185291233402034
8069,2023-04-13,2618.64990234375,2625.7099609375,2580.340087890625,2608.75,124600.0,0.007603250073062062,2.7776716199459273,0.25834936734667874,92.61098054598165,69.21957654964253,-113.46147328124698,-193.12315630463718,-140.63968650349034,-162.64344252900446,19.735495791993383,45.369873046875,51.10143290547012,170.91641845703134,-13.740831536126734,355.5736684501894,78.5877934604523,263.2450434536104,-145.6024847181925,94.7551699246593,14.160875933169848,92.32862499657902,4,-98.6248779296875,-158.419921875,-121.8948974609375,-165.83984375,34.530029296875,3,0.03687016303390167,1.2553937870062455,2598.889892578125,1.1869345479503337,2559.5400390625,-1.0415454923140839,2554.43994140625,0.03687016303390167
8070,2023-04-14,2638.320068359375,2643.070068359375,2616.510009765625,2619.760009765625,97900.0,0.007511567696781407,-1.1197124096409017,1.8747718865598026,92.57208916426835,73.50327699034247,-108.1101342648426,-205.61457056393556,-159.01667293052378,-180.69163745958213,20.681118348982462,26.56005859375,66.78029748449035,179.33658447265634,-23.056798971366334,381.729967916679,78.13989275064478,280.5332761946679,-134.7401420714291,96.08473679232563,8.739168531225772,101.19669172201135,4,-84.2850341796875,-169.4100341796875,-141.5650634765625,-185.510009765625,-18.52001953125,4,0.03439309404594004,2.7776716199459273,2618.64990234375,1.2553937870062455,2598.889892578125,1.1869345479503337,2559.5400390625,0.03439309404594004
8071,2023-04-17,2665.409912109375,2668.429931640625,2644.840087890625,2644.840087890625,139500.0,0.010267838263780416,-1.2936359104612245,1.1082844439767436,92.31669255912111,77.04509532747213,-114.77855244816965,-220.3415314339727,-182.7913291299883,-206.6245230376062,21.199329510882624,30.10986328125,83.85497016957243,191.40593261718732,-25.67581630884024,408.4876815432149,82.86505815417377,299.94680708020087,-133.93195740714327,97.6472244095237,7.083766141431326,108.54087446301372,4,-87.06494140625,-183.8199462890625,-171.784912109375,-212.599853515625,-202.0,0,0.015427314575775064,-1.1197124096409017,2638.320068359375,2.7776716199459273,2618.64990234375,1.2553937870062455,2598.889892578125,0.015427314575775064
8072,2023-04-18,2681.64990234375,2691.989990234375,2665.659912109375,2665.919921875,153400.0,0.006092867802657276,-2.240625,0.7647114677047974,91.84150252285424,80.49657045430196,-116.61407439542836,-225.25249542323218,-194.0070724971347,-222.2426139705076,21.837811560349124,26.580078125,101.69221297671902,193.1219238281251,-38.97502704761018,425.21887470386037,77.07344839025745,309.1703992659927,-122.78155225383944,92.74328823125254,2.5828122856392497,116.04847543786758,4,-91.52490234375,-188.2799072265625,-190.0048828125,-228.83984375,-258.02978515625,1,-0.003054068094083484,-1.2936359104612245,2665.409912109375,-1.1197124096409017,2638.320068359375,2.7776716199459273,2618.64990234375,-0.003054068094083484
8073,2023-04-19,2663.159912109375,2686.0400390625,2643.6201171875,2671.85009765625,141000.0,-0.006895005279479172,1.2886346722515296,-0.5524600341455843,89.50051893481876,83.77528267279183,-81.43060495109512,-195.67076715054645,-171.48644941875955,-203.6759765228594,22.553745505650745,42.419921875,114.19247992786586,161.221435546875,-78.9628622217806,401.4057333155306,41.1292866625472,281.3135844312028,-77.66723399057173,74.17814299896352,-15.803411402297343,120.09214888432768,4,-71.6148681640625,-169.7899169921875,-185.33990478515625,-210.349853515625,-203.409912109375,2,0.006154394501142857,-2.240625,2681.64990234375,-1.2936359104612245,2665.409912109375,-1.1197124096409017,2638.320068359375,0.006154394501142857
8074,2023-04-20,2701.840087890625,2703.0,2651.239990234375,2671.820068359375,139700.0,0.014524165674532519,2.2010055562265975,-3.454473942969518,90.29794274616864,85.91572796567145,-97.89153612009886,-217.74945979704262,-205.40774390192382,-241.8585257009845,22.778527692920818,51.760009765625,121.39318328212948,182.27460937500018,-62.44576849273608,426.99498724273644,59.914420441131824,304.63479830886854,-95.04794734870757,98.6589059540511,8.342515456730482,122.36018893386822,4,-89.465087890625,-202.965087890625,-224.02008056640625,-249.030029296875,-241.050048828125,3,-0.01957559848038315,1.2886346722515296,2663.159912109375,-2.240625,2681.64990234375,-1.2936359104612245,2665.409912109375,-0.01957559848038315
8075,2023-04-21,2681.409912109375,2722.60009765625,2681.0,2722.60009765625,135400.0,-0.0075615784490044025,1.019903387369232,-1.3720905645646622,83.2925219402195,87.29760818524318,-60.15807474563189,-176.96911520130743,-180.50465354190783,-221.7716163650839,22.497586924868358,41.60009765625,129.75701697699196,143.1649414062499,-90.27493444509992,376.60481725759973,26.445003480574997,259.8848793319248,-55.376199675841235,47.84730851741257,-39.731389542499144,116.71993792567493,4,-50.0748291015625,-172.73486328125,-204.9149169921875,-228.599853515625,-226.77001953125,4,-0.010528036142949282,2.2010055562265975,2701.840087890625,1.2886346722515296,2663.159912109375,-2.240625,2681.64990234375,-0.010528036142949282
8076,2023-04-24,2677.1201171875,2689.8798828125,2672.6201171875,2676.320068359375,132200.0,-0.0015998280988304137,-3.209724000357281,-0.019423287793023738,78.92731745766355,88.18358156988188,-40.94145703610502,-153.1451435666745,-173.82469126424212,-217.59580578211717,21.952373751238635,17.259765625,140.1648263531938,121.4891357421875,-97.82650347291974,340.80477495729474,11.831316134633653,231.14695534974135,-31.77312770942308,42.415811957885886,-43.21968928483964,109.65781960755363,4,-41.070068359375,-168.445068359375,-196.28509521484375,-224.31005859375,-290.280029296875,0,-0.021411093208471232,1.019903387369232,2681.409912109375,2.2010055562265975,2701.840087890625,1.2886346722515296,2663.159912109375,-0.021411093208471232
8077,2023-04-25,2678.340087890625,2697.360107421875,2674.5400390625,2684.18994140625,109100.0,0.00045570263929972654,-2.3933310341072045,-7.311870613365883,81.71480724735198,88.11937479093865,-26.30355014603174,-136.9899873532686,-173.34572527180808,-219.08461422468736,22.630827649515687,22.820068359375,143.78821401793994,107.2196044921875,-99.88152344250193,314.32073242687693,3.669040524842785,210.77016845953221,-17.542476776913645,43.96047010528528,-40.50022715001086,103.55056396734479,4,-26.8699951171875,-169.6650390625,-214.51007080078125,-225.530029296875,-304.760009765625,1,-0.0802475297117784,-3.209724000357281,2677.1201171875,1.019903387369232,2681.409912109375,2.2010055562265975,2701.840087890625,-0.0802475297117784
8078,2023-04-26,2644.830078125,2690.429931640625,2634.669921875,2655.0,141300.0,-0.012511484227537562,-2.6575651783998464,1.7384917157046869,74.74905342598723,86.13471622205037,16.10164374002943,-89.18093928183043,-139.45247666847172,-186.40747584789915,23.531175015683587,55.760009765625,145.75999474777927,61.72908935546866,-132.27098700067472,255.72916571161204,-35.27094882260326,158.72912753354058,77.77001953125,11.554800339847068,-71.24267057089163,97.00003817807178,4,24.7249755859375,-136.155029296875,-194.1650390625,-192.02001953125,-263.60009765625,2,-0.08363862872216066,-2.3933310341072045,2678.340087890625,-3.209724000357281,2677.1201171875,1.019903387369232,2681.409912109375,-0.08363862872216066
8079,2023-04-27,2660.72998046875,2664.5,2629.7900390625,2636.260009765625,105400.0,0.00601169144107061,1.1686941798296127,-2.4061119646629536,72.93732641505372,83.95307591658208,7.59748310076975,-88.73070089902922,-154.86545734253832,-202.64062254982582,24.436805428372786,34.7099609375,148.35495894757742,64.36099853515634,-110.97850857494223,239.7005056452549,-23.308755019892942,152.03075209020562,60.111513671874945,33.336840720768116,-45.40387058782675,87.66975355504923,4,15.465087890625,-152.054931640625,-212.5399169921875,-207.919921875,-320.780029296875,3,-0.07553565447980659,-2.6575651783998464,2644.830078125,-2.3933310341072045,2678.340087890625,-3.209724000357281,2677.1201171875,-0.07553565447980659
8080,2023-04-28,2663.31005859375,2667.989990234375,2640.510009765625,2654.840087890625,106100.0,0.0009696880720475587,2.0824718270323563,0.34613734547885344,70.7521811727608,81.55701909587538,9.985056589867327,-74.90050924427078,-158.0146831119646,-205.839635347475,25.690206224855654,27.47998046875,143.28745050959196,54.08507080078107,-98.81064917308595,206.98079077464809,-22.36278918615244,130.53293078771458,53.88937734374986,49.60779283657372,-26.358452478335593,76.44785998693361,4,12.885009765625,-154.635009765625,-222.6700439453125,-210.5,-340.260009765625,4,-0.07604072191210898,1.1686941798296127,2660.72998046875,-2.6575651783998464,2644.830078125,-2.3933310341072045,2678.340087890625,-0.07604072191210898
8081,2023-05-01,2679.5400390625,2710.2099609375,2669.860107421875,2669.929931640625,132900.0,0.0060939132551918185,-7.277100287967948,1.1346092871760873,71.94266122623905,79.3460367295848,-4.503356397787229,-77.67659998227191,-174.3493922879802,-221.88720230702893,27.97424772550432,46.89990234375,133.4333738903365,59.24554443359375,-78.94659944760315,197.43768831479065,-9.8505275070047,128.3416163741922,34.163020999999844,61.86278081360048,-12.16075054363931,69.09607194059846,5,-3.344970703125,-170.864990234375,-259.2200927734375,-226.72998046875,-372.89013671875,0,-0.08393237018509403,2.0824718270323563,2663.31005859375,1.1686941798296127,2660.72998046875,-2.6575651783998464,2644.830078125,-0.08393237018509403
8082,2023-05-02,2702.889892578125,2708.239990234375,2667.800048828125,2683.659912109375,120900.0,0.0087141274902518,1.70228559309591,2.0010161827096513,70.19888589002669,77.201410835719,-27.405447020635165,-90.60114703009049,-198.6396006377463,-243.79931174582634,29.16195004888512,40.43994140625,122.70604055387366,73.02790527343768,-59.854952382715055,205.91076292959042,6.586476445361313,139.46933410151405,7.456646644374814,90.89769277474196,18.810857057740648,66.44142882807627,5,-26.69482421875,-175.014892578125,-292.44488525390625,-252.704833984375,-342.27978515625,1,-0.11693032911009149,-7.277100287967948,2679.5400390625,2.0824718270323563,2663.31005859375,1.1686941798296127,2660.72998046875,-0.11693032911009149
8083,2023-05-03,2677.580078125,2717.570068359375,2676.56005859375,2708.909912109375,148100.0,-0.009363982795830283,-1.4579062502286313,-1.6292181905898484,61.20389229172508,73.96873856300307,0.18436787567634383,-54.248137937239335,-173.53653643538564,-217.15782822685196,30.460775817094078,41.010009765625,109.80305275475075,38.94158935546875,-80.9490545398503,158.8322332507878,-21.003732592190772,98.88691130312827,-47.7900390625,54.44295182549153,-14.166090422801553,59.94532194765958,5,-1.385009765625,-130.820068359375,-271.280029296875,-227.39501953125,-314.39013671875,2,-0.11353535324063169,1.70228559309591,2702.889892578125,-7.277100287967948,2679.5400390625,2.0824718270323563,2663.31005859375,-0.11353535324063169
8084,2023-05-04,2661.60009765625,2681.85009765625,2652.56005859375,2675.760009765625,87400.0,-0.005968068181901098,1.2239894706596595,0.4519625643862944,54.489022127105876,70.76834969487932,11.01430032784674,-26.45942159203878,-157.7669294710613,-200.46271529954083,31.738536511365083,29.2900390625,96.02875670307958,14.603601074218659,-84.45754896519566,113.66475111363297,-34.9269739454885,64.13417609392582,-30.054458007812627,27.368377698502716,-36.20513359368553,49.53057501970713,5,12.0799560546875,-110.0350341796875,-256.0426025390625,-211.4150390625,-246.60009765625,3,-0.10533893406240413,-1.4579062502286313,2677.580078125,1.70228559309591,2702.889892578125,-7.277100287967948,2679.5400390625,-0.10533893406240413
8085,2023-05-05,2691.580078125,2698.080078125,2665.2099609375,2665.2099609375,75800.0,0.011263893661241475,-1.4929822612302337,-1.8623079708270833,54.990693053265154,68.10872476105729,-19.412791938154896,-46.13233731827904,-187.74542165195453,-229.0045264100736,32.85386277221496,36.47998046875,84.41471838382586,36.53857421875,-47.78659712518083,120.86374556268083,-5.624011453215644,78.70115989071564,-58.313949902343666,60.02155617561898,0.7268224341558351,42.16258567196544,5,-17.9000244140625,-132.4150390625,-295.09259033203125,-241.39501953125,-270.630126953125,4,-0.13064078227168197,1.2239894706596595,2661.60009765625,-1.4579062502286313,2677.580078125,1.70228559309591,2702.889892578125,-0.13064078227168197
8086,2023-05-08,2709.5400390625,2715.070068359375,2679.25,2692.239990234375,77800.0,0.006672645961182555,1.5260883413823678,0.6560474762063474,55.284030883258986,65.17197183171362,-36.08509911136889,-54.68029638829921,-204.4990186873606,-245.3587403574611,33.64266571039801,35.820068359375,68.06526063829642,46.7435302734375,-26.414701874721686,119.90176242159669,10.164414199357907,83.3226463475171,-74.58783203710937,87.64801093581592,31.238270792862323,36.57911607407948,5,-35.8599853515625,-141.0699462890625,-311.342529296875,-259.35498046875,-310.1201171875,0,-0.1426404425335971,-1.4929822612302337,2691.580078125,1.2239894706596595,2661.60009765625,-1.4579062502286313,2677.580078125,-0.1426404425335971
8087,2023-05-09,2726.510009765625,2737.1201171875,2709.139892578125,2715.889892578125,121000.0,0.006263044818852981,-1.3200736871938135,0.6138778735834944,62.07176007771124,63.763383681905175,-50.85113571617512,-61.66133014600655,-221.06217816650587,-259.6740642852674,34.47504415468758,27.980224609375,57.58789347146876,55.36500244140643,-5.20451574429444,115.9345206271073,25.080243348555996,85.64976153425687,-89.9054455135547,87.45257796846037,31.91522832358436,30.284759092850422,5,-43.054931640625,-125.449951171875,-317.8575439453125,-276.324951171875,-229.139892578125,1,-0.1539917718688173,1.5260883413823678,2709.5400390625,-1.4929822612302337,2691.580078125,1.2239894706596595,2661.60009765625,-0.1539917718688173
8088,2023-05-10,2733.64990234375,2750.0,2714.419921875,2736.090087890625,110600.0,0.0026186929637346257,1.3516237040622856,-0.22977011494252875,56.88973400919456,61.98031785903194,-49.24568351933294,-61.33222868723169,-224.94079482080724,-263.5640853822497,34.93877087763639,35.580078125,50.939007738276814,55.76689453124982,-0.809487589242508,112.34327665174214,27.478703471003882,84.05508559149575,-93.02471597426256,83.22033303767846,31.768691411026992,28.288191060246135,5,-38.3948974609375,-114.5198974609375,-307.45489501953125,-283.46484375,-239.81982421875,2,-0.13646216898588281,-1.3200736871938135,2726.510009765625,1.5260883413823678,2709.5400390625,-1.4929822612302337,2691.580078125,-0.13646216898588281
8089,2023-05-11,2715.199951171875,2735.360107421875,2704.35009765625,2731.989990234375,119500.0,-0.006749200457621396,1.6357543058725876,6.88064032016008,57.38195611916608,60.494737297521404,-24.87219243841355,-37.18459007395904,-202.40410176396563,-241.90710014288834,35.03450982244992,31.010009765625,42.91560074087829,32.48944091796875,-19.05943460713752,84.03831644307502,6.715003155415616,58.263878680521884,-68.01227598455671,58.95738554563778,6.758599228212134,25.774437762553074,5,-13.919921875,-96.0699462890625,-289.00494384765625,-265.014892578125,-262.1298828125,3,-0.12964423103119838,1.3516237040622856,2733.64990234375,-1.3200736871938135,2726.510009765625,1.5260883413823678,2709.5400390625,-0.12964423103119838
8090,2023-05-12,2729.06005859375,2744.25,2698.739990234375,2721.280029296875,110200.0,0.005104636001445506,1.3852261312962644,-0.4633717210492642,60.89164161499333,59.26684622960522,-31.76530311274246,-46.27043918831623,-212.87542589260102,-252.79749734031975,34.96436085448609,45.510009765625,39.3480717095581,41.81254882812482,-9.256430747735976,92.88152840398561,16.27805904019442,67.34703861605522,-75.70364391767089,70.40290967314488,16.26576837717225,25.53448978793043,5,-27.780029296875,-108.510009765625,-316.5250244140625,-278.875,-282.780029296875,4,-0.11507993662681837,1.6357543058725876,2715.199951171875,1.3516237040622856,2733.64990234375,-1.3200736871938135,2726.510009765625,-0.11507993662681837
8091,2023-05-15,2706.530029296875,2727.2900390625,2697.93994140625,2727.2900390625,105700.0,-0.00825560039469575,1.8275610645278892,-2.6683716697524082,55.42637043275241,57.625455623241415,-5.592202582801292,-21.609786018733303,-187.52605750822022,-227.3781813373662,34.57856844481313,31.1201171875,35.472556315898146,17.226513671875182,-33.450139090246466,67.90316643399683,-8.111812709185415,42.56484005293578,-47.374999501360435,16.500342340483403,-37.31616584915224,25.33832638106072,5,-5.25,-70.655029296875,-283.8651123046875,-256.344970703125,-267.900146484375,0,-0.10551520767689038,1.3852261312962644,2729.06005859375,1.6357543058725876,2715.199951171875,1.3516237040622856,2733.64990234375,-0.10551520767689038
8092,2023-05-16,2673.4599609375,2711.64990234375,2673.409912109375,2687.68994140625,106400.0,-0.012218622369383536,-4.33702466948344,0.6854515305822445,55.520406126545474,56.99395716044368,25.551192214921684,11.39972253286669,-152.69330693913844,-191.66131058561314,33.63511488066525,38.239990234375,31.981601548269737,-15.434057617187591,-66.50196197565174,35.63384674127656,-40.968009796419665,10.099894562044483,-8.85423292971609,0.06534635160162314,-56.65574821919294,25.533952179232088,5,27.820068359375,-28.4249267578125,-225.7724609375,-223.27490234375,-249.72998046875,1,-0.10250388749656181,1.8275610645278892,2706.530029296875,1.3852261312962644,2729.06005859375,1.6357543058725876,2715.199951171875,-0.10250388749656181
8093,2023-05-17,2679.550048828125,2692.419921875,2669.14990234375,2675.110107421875,103400.0,0.002277979838714028,-1.8446845341132931,-0.312013176405998,53.77156047599152,56.91423919920875,22.093275488913605,6.957200535527136,-155.4574182005067,-195.7820709069706,33.18363512353411,23.27001953125,26.687121190775542,-10.163476562499909,-60.003864477194384,39.676911352194566,-35.083670519847146,14.756717394847328,70.449951171875,13.848379441500603,-43.93744843683551,24.92019395734726,5,28.054931640625,-29.800048828125,-225.72003173828125,-229.364990234375,-203.0,2,-0.0679890012579909,-4.33702466948344,2673.4599609375,1.8275610645278892,2706.530029296875,1.3852261312962644,2729.06005859375,-0.0679890012579909
8094,2023-05-18,2648.949951171875,2687.139892578125,2634.300048828125,2676.389892578125,133800.0,-0.01141986419310681,1.159375031178601,-6.180248542835148,47.41277762969101,56.072248596589404,56.66966280130646,35.196268362470164,-121.32639429934352,-162.94554728217554,32.151153544568,52.83984375,19.61658752750145,-38.11906738281232,-90.78295175686799,14.544816991243351,-64.45100956984015,-11.787125195784483,99.43304687499995,13.32415538852683,-43.616740353407664,26.331942187027845,5,43.2000732421875,16.2200927734375,-174.4249267578125,-198.764892578125,-209.070068359375,3,-0.058559004853319774,-1.8446845341132931,2679.550048828125,-4.33702466948344,2673.4599609375,1.8275610645278892,2706.530029296875,-0.058559004853319774
8095,2023-05-19,2653.179931640625,2657.3798828125,2629.760009765625,2649.0,153300.0,0.0015968517890943001,3.391134744891028,-0.15233019556204067,45.03613104088108,54.933593058547416,51.87500107606047,30.296233706208113,-120.6984381469465,-165.3195566539298,30.790727808106826,27.619873046875,17.08077650230325,-32.47758789062482,-87.25109386361873,22.2959180823691,-59.864340877121776,-5.09083490412786,90.63974843749975,24.013036850128792,-30.97077600586539,27.38675298649686,5,36.7000732421875,30.0750732421875,-163.05242919921875,-192.949951171875,-215.550048828125,4,-0.07542265071992671,1.159375031178601,2648.949951171875,-1.8446845341132931,2679.550048828125,-4.33702466948344,2673.4599609375,-0.07542265071992671
8096,2023-05-22,2619.800048828125,2679.5,2617.0,2671.25,179000.0,-0.012581085215679022,-1.191058597979262,-12.308802055954676,34.92289917529938,51.91705295827943,79.55235761645736,62.35882946308175,-82.7225438274304,-130.63690801049188,29.751489233027122,62.5,17.14361360440762,-62.99146728515643,-125.14694337963147,-0.8359911906813977,-94.06920533239418,-31.913729237918687,117.1760510312497,2.958321940952214,-45.52116831335566,31.07773804723761,5,63.699951171875,63.699951171875,-108.3275146484375,-150.8900146484375,-164.400146484375,0,-0.066234069889749,3.391134744891028,2653.179931640625,1.159375031178601,2648.949951171875,-1.8446845341132931,2679.550048828125,-0.066234069889749
8097,2023-05-23,2463.409912109375,2548.25,2423.449951171875,2492.010009765625,489700.0,-0.05969544766926227,-1.3000373454998673,0.555881920290027,23.665236314338088,48.22544210329538,217.57757815034483,212.72801093356338,76.26803502923849,26.043102565048684,28.83675512205447,196.35009765625,10.656144734884492,-208.63509521484366,-324.84671179113593,-92.42347863855139,-266.74090350298957,-150.52928692669775,263.9680997612495,14.85666256089447,-31.51072649763794,58.1058082881461,5,120.4400634765625,123.3150634765625,66.55755615234375,18.1800537109375,29.9501953125,1,-0.010059239095801309,-1.191058597979262,2619.800048828125,3.391134744891028,2653.179931640625,1.159375031178601,2648.949951171875,-0.010059239095801309
8098,2023-05-24,2423.6201171875,2474.739990234375,2421.820068359375,2463.409912109375,269700.0,-0.016152323949936376,-1.4392741595161063,1.3912468202072628,22.35619216803302,44.333690553169475,233.29864956751317,247.80044451390359,118.32851588242647,65.8504288250142,28.95561367556635,52.919921875,0.7644993053236249,-237.36439208984393,-398.0713797915737,-76.65740438811417,-317.71788594070904,-157.01089823897883,273.36508861324955,0.678444904531861,-46.105552499991724,80.3534938508649,5,159.4149169921875,162.2899169921875,118.12738037109375,69.7498779296875,59.85986328125,2,4.533023986352802e-05,-1.3000373454998673,2463.409912109375,-1.191058597979262,2619.800048828125,3.391134744891028,2653.179931640625,4.533023986352802e-05
8099,2023-05-25,2459.75,2467.27001953125,2398.239990234375,2413.419921875,295500.0,0.014907403415361564,1.2496300303932022,-1.16437086986667,23.449900238889825,40.17349706693575,175.58743180392503,206.42515566651036,85.31411820598623,29.91960719085455,29.30570129386838,69.030029296875,-13.057309890495162,-191.18551025390616,-375.37797870870645,-6.9930417991058675,-283.2817444813063,-99.08927602650601,204.2153893077848,21.86944735473824,-22.280063834903622,92.09623422740012,5,103.0150146484375,114.3699951171875,82.70751953125,33.6199951171875,32.679931640625,3,0.0068299822454009895,-1.4392741595161063,2423.6201171875,-1.3000373454998673,2463.409912109375,-1.191058597979262,2619.800048828125,0.0068299822454009895
8100,2023-05-26,2460.7900390625,2471.469970703125,2426.570068359375,2461.14990234375,214800.0,0.0004228230765321861,3.276181175595238,-0.007767379115551621,20.36361351694738,36.27763518740186,148.06165978621902,199.6721910156739,87.54196126510897,29.647462227555934,29.586813745566765,44.89990234375,-26.978157612539235,-180.01947021484375,-382.6880166649439,22.649076235256416,-281.3537434398936,-78.6851969897939,165.9737943750074,22.23922586088516,-15.73021937154287,101.33427322505003,5,94.1549072265625,113.3299560546875,94.8349609375,38.0849609375,30.31005859375,4,-0.008497334562507564,1.2496300303932022,2459.75,-1.4392741595161063,2423.6201171875,-1.3000373454998673,2463.409912109375,-0.008497334562507564
8101,2023-05-30,2454.639892578125,2459.89990234375,2427.9599609375,2438.72998046875,209200.0,-0.002499256899917368,1.4169522525102303,-44.21099050203528,16.751858597318844,31.97001879526557,128.20585528192714,198.27515439813578,98.5136398331274,36.307610439603195,29.260288006451123,32.830078125,-41.39786144880054,-174.92460937499982,-392.9222588654625,43.073040115462845,-283.9234341202309,-65.92578462976871,140.13060281094386,37.59742595302071,5.644067405838584,108.99882474523129,5,90.6900634765625,119.4801025390625,115.36517333984375,54.03515625,14.8701171875,1,-0.0069297373586474365,3.276181175595238,2460.7900390625,1.2496300303932022,2459.75,-1.4392741595161063,2423.6201171875,-0.0069297373586474365
8102,2023-05-31,2386.840087890625,2390.860107421875,2277.8798828125,2336.469970703125,645400.0,-0.027621079936205772,2.8685130074232594,3.1659582303926834,13.066834866177913,27.44727150528628,168.82696113702104,254.21711676328277,169.60288262044105,104.68963114771032,29.504953270476562,176.760009765625,-61.52014318485726,-226.92192382812482,-467.2192337285296,13.37538607227998,-347.0705787783272,-106.77326887792242,180.41613677678652,55.34905294175279,28.64628420948138,120.14865495020238,5,95.6697998046875,127.099853515625,185.5224609375,121.8349609375,126.719970703125,2,0.028724092075106178,1.4169522525102303,2454.639892578125,3.276181175595238,2460.7900390625,1.2496300303932022,2459.75,0.028724092075106178
8103,2023-06-01,2373.580078125,2406.6201171875,2360.0,2386.2099609375,260200.0,-0.0055554663393238,-1.3433059271076206,-0.2507415808759379,13.212889521020273,23.647283937656198,149.8826058843997,256.6953732017946,185.9442088154692,117.34184609181193,29.510288020758313,46.6201171875,-80.99690322061588,-224.98193359375,-485.8598449725605,35.895977785060495,-355.42088928315525,-94.54297790434475,147.37593184562547,49.43445005643519,25.704110853447148,130.4389556894053,6,105.10986328125,140.35986328125,206.49249267578125,135.094970703125,179.429931640625,3,0.050463866966516946,2.8685130074232594,2386.840087890625,1.4169522525102303,2454.639892578125,3.276181175595238,2460.7900390625,0.050463866966516946
8104,2023-06-02,2381.22998046875,2398.260009765625,2345.080078125,2362.169921875,241900.0,0.0032229383850377324,1.002252045224745,-1.5091239464934663,12.036390612326258,19.98064611226122,112.04574177646373,239.22928186949048,182.99970345447036,109.83922587333018,30.240367664614443,53.179931640625,-99.94506896970825,-203.31352539062482,-479.6051880126133,72.97813723136369,-341.4593567016191,-65.16769407963056,100.83384915657552,53.38604821267553,34.090550038897646,138.14583131099437,6,97.4599609375,132.7099609375,207.88507080078125,127.445068359375,192.14990234375,4,0.04293999354899425,-1.3433059271076206,2373.580078125,2.8685130074232594,2386.840087890625,1.4169522525102303,2454.639892578125,0.04293999354899425
8105,2023-06-05,2339.949951171875,2397.419921875,2337.590087890625,2376.389892578125,266100.0,-0.01733559111696925,-1.907206833145501,-1.9118483412322276,11.563123010334735,17.38511542726515,116.46953132218141,266.477819929677,229.93969561723043,151.12746620082999,30.77638737436755,59.829833984375,-121.96494400071788,-227.01204833984366,-518.9342208616322,64.91012418194487,-372.9731346007379,-81.0509620789494,109.4444469633986,34.10068217728025,13.85463425629574,145.9610862608943,6,73.114990234375,173.989990234375,252.485107421875,168.72509765625,198.22998046875,0,0.06516377856389033,1.002252045224745,2381.22998046875,-1.3433059271076206,2373.580078125,2.8685130074232594,2386.840087890625,0.06516377856389033
8106,2023-06-06,2323.050048828125,2341.570068359375,2315.070068359375,2333.68994140625,228400.0,-0.007222334962885157,1.0075646183011975,0.2919843492476115,11.968987564819003,16.08553223287414,97.05508104440423,266.6073531784068,251.7241896730693,167.9739562218183,31.150055549879447,26.5,-142.42013432213707,-224.58745117187482,-527.7233255333667,78.5484231896171,-376.1553883526208,-73.01951399112886,98.90202685550503,35.08628536751878,11.779929875388785,151.56793718074587,6,53.2598876953125,190.889892578125,269.385009765625,185.625,233.5400390625,1,0.07234026185225706,-1.907206833145501,2339.949951171875,1.002252045224745,2381.22998046875,-1.3433059271076206,2373.580078125,0.07234026185225706
8107,2023-06-07,2306.64990234375,2340.739990234375,2303.929931640625,2317.7900390625,235500.0,-0.0070597473750718676,-3.4402756508422665,1.047015901424933,10.41397666926703,14.758619399677917,99.32550336532586,263.44690414007937,271.6569471008961,185.34615462215788,31.258176257787923,36.81005859375,-165.32642680502204,-219.99459228515616,-529.0677309730595,89.07854640274718,-374.5311616291078,-65.45802294120449,92.25062248049926,2.64871534571667,-20.951243876933976,154.53656934395167,6,68.0250244140625,207.2900390625,285.78515625,202.025146484375,237.580078125,2,0.07060460595099216,1.0075646183011975,2323.050048828125,-1.907206833145501,2339.949951171875,1.002252045224745,2381.22998046875,0.07060460595099216
8108,2023-06-08,2360.610107421875,2361.679931640625,2304.43994140625,2304.43994140625,290600.0,0.023393322507805347,-1.038092257674738,-5.042143326758711,20.837049569904266,14.468302658679523,39.65782581287067,189.8397347603609,220.74704800063864,132.5877609198251,31.016824086494303,57.239990234375,-183.35652875972482,-147.38239746093768,-448.78533409651664,154.02053917464127,-298.08386577872716,3.319070856851795,18.92711468049447,60.08706544919974,33.73373565598922,150.70146831778942,6,14.0648193359375,153.329833984375,241.4249267578125,148.06494140625,167.47998046875,3,0.06479255116759552,-3.4402756508422665,2306.64990234375,1.0075646183011975,2323.050048828125,-1.907206833145501,2339.949951171875,0.06479255116759552
8109,2023-06-09,2363.18994140625,2378.93994140625,2349.10009765625,2357.110107421875,153100.0,0.0010928674651793369,-1.7004562477215233,0.10823955874874497,20.571922944851664,14.491448150668887,24.51895034315021,168.15755957215242,221.62792739237784,131.44451387984964,30.929116891743647,29.83984375,-182.85547903574434,-127.20206298828134,-418.60340415219343,164.19927817563075,-272.9027335702376,18.498607593674933,-85.31005859375,63.386475511509786,35.219542099645324,145.7006705819561,6,5.699951171875,150.75,248.28759765625,145.485107421875,142.699951171875,4,0.080323661265425,-1.038092257674738,2360.610107421875,-3.4402756508422665,2306.64990234375,1.0075646183011975,2323.050048828125,0.080323661265425
8110,2023-06-12,2415.0,2424.989990234375,2389.280029296875,2390.330078125,228700.0,0.021923780939470117,-1.667906976744186,4.057663735292937,29.96634074136344,15.95972394445162,-38.52031732465275,96.56337947378779,173.6031633557077,81.56173920697256,30.352561701061553,61.800048828125,-176.84492736870106,-59.68900146484384,-330.0240181673312,210.6460152376435,-194.8565098160875,75.47850688639983,-135.09891601562504,91.7479056673026,57.897510789872044,135.16750835124373,6,-63.5650634765625,98.93994140625,197.62255859375,93.675048828125,45.0,0,0.06558173201345752,-1.7004562477215233,2363.18994140625,-1.038092257674738,2360.610107421875,-3.4402756508422665,2306.64990234375,0.06558173201345752
8111,2023-06-13,2420.949951171875,2423.52001953125,2397.85009765625,2408.06005859375,193400.0,0.002463747897256674,1.8474631352317503,0.5224942601535904,44.11422297969577,19.40943373484249,-55.59853337228424,71.80287013811267,169.91060914615582,77.87090379984784,29.770896516934354,25.669921875,-173.8694840876651,-39.46004638671866,-287.4815544748035,208.56146170136617,-163.4708004307613,84.55070765732398,-135.2453109375001,96.66278117702103,57.91434009288489,124.01075404404244,6,-56.489990234375,92.989990234375,195.47259521484375,87.72509765625,36.97998046875,1,0.0484231325856217,-1.667906976744186,2415.0,-1.7004562477215233,2363.18994140625,-1.038092257674738,2360.610107421875,0.0484231325856217
8112,2023-06-14,2399.419921875,2438.949951171875,2397.659912109375,2426.800048828125,196400.0,-0.008893215362198337,-1.672481768549464,-2.1241547815216775,46.46650516100422,23.10427991706293,-35.868334550608324,75.62730081875816,191.77321020408908,101.57263613767827,29.823236759797478,41.2900390625,-170.77287016586797,-47.28807373046857,-275.2166315765544,180.64048411561726,-161.25235265351148,66.67620519257434,-108.1438676406251,70.61183077322384,25.930474853881492,113.96427892304293,6,-27.97998046875,114.52001953125,221.6551513671875,109.255126953125,95.3701171875,2,0.06550340129409538,1.8474631352317503,2420.949951171875,-1.667906976744186,2415.0,-1.7004562477215233,2363.18994140625,0.06550340129409538
8113,2023-06-15,2497.3701171875,2506.699951171875,2425.0,2425.830078125,255900.0,0.0408224481340298,-1.2322331470042824,-2.6128454110157024,54.65295769544342,27.83945403740928,-127.85791027762389,-38.6529122488696,95.60657094568342,6.507918058321593,29.55976957345724,107.280029296875,-163.60149386561898,59.7711181640625,-142.04225731367023,261.58449364179523,-41.13556957480387,160.67780590292887,-197.23362913687515,94.08004907602911,44.591730302489644,100.90668773886637,6,-92.05517578125,16.56982421875,144.887451171875,18.56494140625,3.849853515625,3,0.018763683828339817,-1.672481768549464,2399.419921875,1.8474631352317503,2420.949951171875,-1.667906976744186,2415.0,0.018763683828339817
8114,2023-06-16,2493.830078125,2539.489990234375,2465.530029296875,2539.489990234375,417300.0,-0.00141750677568242,2.239601546333873,-0.6382427617838569,54.0613652323704,32.5614809509688,-119.20111538480796,-49.887687443491814,101.17113760387338,12.581284013866934,30.11837398830548,73.9599609375,-146.342564924591,63.98707275390643,-114.16167261315286,242.13581812096572,-25.087299929622986,153.06144543743585,-177.16851302467512,69.60260702792316,15.978945630094017,89.0743726835296,6,-72.1201171875,17.23486328125,163.3624267578125,28.544921875,-1.10009765625,4,0.013737908635452545,-1.2322331470042824,2497.3701171875,-1.672481768549464,2399.419921875,1.8474631352317503,2420.949951171875,0.013737908635452545
8115,2023-06-20,2453.070068359375,2493.830078125,2446.949951171875,2493.830078125,215900.0,-0.01634434122964412,1.3003000844549064,0.8926869957171043,49.82216464622105,36.76738951556903,-67.84185249646589,-26.233062182318463,142.3554795180885,55.403855872420536,30.915041159262135,46.880126953125,-128.4848057530362,33.23255615234393,-111.43297421320221,177.89808651789008,-39.10020903042914,105.565321335117,-114.12566074564529,39.067986835038624,-15.89786366667905,72.3327651827731,6,-31.360107421875,57.994873046875,207.13494873046875,69.304931640625,-6.150146484375,1,0.021532130247741366,2.239601546333873,2493.830078125,-1.2322331470042824,2497.3701171875,-1.672481768549464,2399.419921875,0.021532130247741366
8116,2023-06-21,2446.280029296875,2482.969970703125,2443.85009765625,2458.699951171875,175000.0,-0.0027679759946853677,-3.527819378903049,0.30470851077848254,57.81363530163881,42.03401825249922,-46.63783408753716,-34.89850673962064,148.7337253715814,63.32044107781121,31.30561591689934,39.119873046875,-110.0667307999829,35.11851806640607,-75.96919527185173,146.20623140466387,-20.42533860272306,90.6623747355352,-87.28106342108094,34.28054036933501,-19.784351126954455,55.54385666912894,6,-24.3150634765625,56.304931640625,214.635009765625,76.094970703125,31.489990234375,2,0.005608503743975923,1.3003000844549064,2453.070068359375,2.239601546333873,2493.830078125,-1.2322331470042824,2497.3701171875,0.005608503743975923
8117,2023-06-22,2438.6298828125,2456.06005859375,2431.6298828125,2456.06005859375,100900.0,-0.0031272570567376645,1.8032047510995322,1.403404623368454,58.679082045475575,46.2386885275627,-20.447835171826227,-30.77800878715425,155.71027644666037,72.79745544473417,31.001380204985846,24.43017578125,-86.42824851434034,28.70737304687509,-80.46288877074039,137.87763486449057,-25.877757861932423,83.2925039556826,-61.58181450084794,11.90486852570951,-40.97996013455446,54.58513090880768,6,5.6651611328125,56.135009765625,229.9476318359375,83.7451171875,43.090087890625,3,0.007914300142121578,-3.527819378903049,2446.280029296875,1.3003000844549064,2453.070068359375,2.239601546333873,2493.830078125,0.007914300142121578
8118,2023-06-23,2423.72998046875,2439.110107421875,2408.1201171875,2431.969970703125,448600.0,-0.006109948233130713,1.7521871578331147,0.4727428075188391,55.562820114605344,50.126565990868656,4.858086366597945,-16.727058749072967,168.48099966304244,88.51023645495934,30.790764784731913,30.989990234375,-61.38474308061086,13.801977539062591,-95.37119730852919,122.97515238665437,-40.78460988473353,68.38856496285871,-30.437719964825646,11.882376772702015,-39.24790101839807,54.58658742379592,6,40.655029296875,61.419921875,249.42755126953125,98.64501953125,57.3701171875,4,0.029318471598064333,1.8032047510995322,2438.6298828125,-3.527819378903049,2446.280029296875,1.3003000844549064,2453.070068359375,0.029318471598064333
8119,2023-06-26,2476.550048828125,2484.280029296875,2423.72998046875,2428.530029296875,211900.0,0.021792884844853644,-1.1016982187346407,-5.827679179876152,67.35527705091127,54.28089224748509,-33.738806617345745,-71.91088479681912,113.46460528850957,36.65446245832027,29.99785497019531,60.550048828125,-30.590202188666808,65.78204345703125,-45.24793687595093,176.81202379001343,10.267053290539934,121.29703362352257,-68.63801535115545,79.83894857976233,25.457600757629535,55.514990166491195,6,-7.97509765625,5.9598388671875,202.12744140625,45.824951171875,-42.66015625,0,0.009961406548869567,1.7521871578331147,2423.72998046875,1.8032047510995322,2438.6298828125,-3.527819378903049,2446.280029296875,0.009961406548869567
8120,2023-06-27,2439.8798828125,2497.360107421875,2439.8798828125,2473.89990234375,221000.0,-0.014806955358312668,-2.3791999770355803,-0.7084549290762113,64.13341201390969,56.50524658461997,7.634571095786669,-38.88102692036591,146.8329260114201,73.17806690594989,29.27944968443277,57.480224609375,-8.194516923443189,30.15738525390634,-79.27156728209047,139.58633778990315,-24.55709101409184,84.87186152190452,-31.759765625,35.58916304404326,-20.355772023952966,54.714476267998364,6,28.695068359375,38.81005859375,238.7801513671875,82.4951171875,37.070068359375,1,0.021660942421201757,-1.1016982187346407,2476.550048828125,1.7521871578331147,2423.72998046875,1.8032047510995322,2438.6298828125,0.021660942421201757
8121,2023-06-28,2437.6298828125,2469.77001953125,2420.0,2420.0,172000.0,-0.0009221765447757768,-4.646097601506675,-0.5182208315990412,66.40692566555063,58.720848862902905,13.968363564660649,-40.02269851186611,144.81353837948018,76.09929936748267,28.54134274523168,49.77001953125,15.484985144401435,28.757885742187682,-79.45884329542787,136.97461477980323,-25.350478776620093,82.86625026099546,101.860107421875,33.067871867194484,-28.39515958099073,54.10836451880789,6,36.1751708984375,41.06005859375,248.9376220703125,84.7451171875,13.360107421875,2,0.003811095001748699,-2.3791999770355803,2439.8798828125,-1.1016982187346407,2476.550048828125,1.7521871578331147,2423.72998046875,0.003811095001748699
8122,2023-06-29,2455.39990234375,2467.6298828125,2425.8798828125,2425.8798828125,140900.0,0.007289875980166061,-1.8285889144350531,1.674430842519249,63.05750820426346,59.65468780832736,5.558742145144606,-55.224417685395565,122.36905134764584,59.82981958114033,26.239816162368452,41.75,31.613217318948045,43.09991455078125,-66.51280623063167,152.71263533219417,-11.706445839924982,97.90627494148748,81.7002880859377,52.98049118122601,-8.298995879058879,54.80636039070644,6,18.4051513671875,-42.3349609375,228.10009765625,66.97509765625,8.610107421875,3,0.00911057997768383,-4.646097601506675,2437.6298828125,-2.3791999770355803,2439.8798828125,-1.1016982187346407,2476.550048828125,0.00911057997768383
8123,2023-06-30,2493.360107421875,2508.389892578125,2462.93994140625,2470.510009765625,190100.0,0.015459887019581231,-1.3927175980669375,0.7740542865176903,66.33863371015141,61.01882875030303,-36.91176861464828,-88.2769005299765,80.67518112108974,23.16910593100056,24.26282166590131,52.989990234375,38.906783485193046,75.07111816406268,-38.64612532297997,188.78836165110533,18.212496420541356,131.929739907584,41.398079199218955,82.99603640431438,21.074971299596534,56.858621743521404,6,-35.1051025390625,-84.6751708984375,91.9273681640625,29.014892578125,-32.25,4,-0.004668453900462,-1.8285889144350531,2455.39990234375,-4.646097601506675,2437.6298828125,-2.3791999770355803,2439.8798828125,-0.004668453900462
8124,2023-07-03,2483.47998046875,2500.0,2460.0,2468.550048828125,112200.0,-0.003962575210742836,-1.497656160676855,0.6533859008056072,59.60661689156792,62.10599011089712,-32.02161461538253,-74.14515238092372,85.38288644520344,34.40138233552625,22.03260405017114,40.0,47.14443248731823,60.0784912109375,-55.79702869820949,175.9540111200845,2.1407312563642336,118.01625116551077,48.983042419922185,71.8181441533511,13.105281266287022,57.937759954573494,7,-25.2249755859375,-74.7950439453125,100.9925537109375,38.89501953125,-16.919921875,0,-0.0009582854829579546,-1.3927175980669375,2493.360107421875,-1.8285889144350531,2455.39990234375,-4.646097601506675,2437.6298828125,-0.0009582854829579546
8125,2023-07-05,2492.429931640625,2502.820068359375,2434.3701171875,2482.68994140625,153100.0,0.0036037943701023867,3.4855412723680317,0.6523800958252253,59.9437707684073,62.342671829426955,-38.891028812988225,-74.92754583506803,71.91649512463209,26.796700126456926,19.464921287125396,68.449951171875,44.69374648750727,61.40444335937491,-51.37587964370414,174.18476636245396,5.014281857835613,117.7946048609142,37.783830790273896,81.94368103412559,26.873286485743833,56.390161501539495,7,-34.1749267578125,-83.7449951171875,76.0125732421875,29.945068359375,-29.5400390625,2,-0.02348713531295399,-1.497656160676855,2483.47998046875,-1.3927175980669375,2493.360107421875,-1.8285889144350531,2455.39990234375,-0.02348713531295399
8126,2023-07-06,2491.10009765625,2507.2099609375,2481.35009765625,2482.340087890625,193900.0,-0.0005335491953025739,-3.8156213770998613,0.8993858879558841,63.513352064992716,62.879812942706636,-34.12329774711134,-63.62435459131393,68.75961103141071,28.425174393755697,16.579641975877678,25.85986328125,42.49053592924747,51.67210693359357,-51.90128752670171,155.24550139388884,-0.11459029655406994,103.4588041637412,36.909389526030736,79.04521527631887,24.869124003546368,51.7866972301477,7,-32.8450927734375,-82.4151611328125,73.432373046875,31.27490234375,-7.27001953125,3,-0.005680280169266694,3.4855412723680317,2492.429931640625,-1.497656160676855,2483.47998046875,-1.3927175980669375,2493.360107421875,-0.005680280169266694
8127,2023-07-07,2469.510009765625,2487.6201171875,2467.5,2481.35009765625,157500.0,-0.008666888942334361,-1.5371980973785078,-1.3516066999247514,44.70059265685067,61.672898780733895,-8.596193692240831,-30.78602445337856,85.48026641025626,49.81759956638234,13.494441681474278,23.60009765625,44.90759550908433,21.939013671874818,-61.29068064553621,105.16870798928585,-19.67583348683047,63.553860830580106,56.33928767300995,47.47365469927602,-1.586493958113941,41.6148471587055,7,-5.3150634765625,-60.8250732421875,90.2149658203125,52.864990234375,47.659912109375,4,-0.007499471335614349,-3.8156213770998613,2491.10009765625,3.4855412723680317,2492.429931640625,-1.497656160676855,2483.47998046875,-0.007499471335614349
8128,2023-07-10,2513.56005859375,2537.830078125,2463.93994140625,2464.199951171875,172800.0,0.017837566421650353,-1.9627084465197324,-4.168897045178052,53.251795017889826,60.10584522150929,-43.09579653203127,-66.18317270345233,38.05254638731458,5.347888727890677,10.925420605188986,73.89013671875,45.31267095744761,58.34156494140643,-19.154500031237603,135.83762991405047,19.59353245508464,97.08959742772822,-93.56005859375,76.54163087698102,28.837392719241222,38.74803248632193,7,-34.64501953125,-91.85009765625,-15.33514404296875,0.3798828125,-3.14013671875,0,-0.019713095240639134,-1.5371980973785078,2469.510009765625,-3.8156213770998613,2491.10009765625,3.4855412723680317,2492.429931640625,-0.019713095240639134
8129,2023-07-11,2553.010009765625,2556.659912109375,2525.659912109375,2525.659912109375,122600.0,0.015694851227842088,-1.2669023262456929,0.554093155075453,66.54303126313408,60.37358069364534,-78.85138228954156,-95.58376266138794,-4.8988841603809306,-34.34065489083605,8.732073049602729,43.099853515625,47.24442160852459,88.30051269531259,11.771696399493521,164.82932899113166,50.03610454740328,126.5649208432219,-130.65340820312485,97.01536637126446,46.22683572427286,38.26440814790945,7,-64.6800537109375,-122.715087890625,-56.695068359375,-39.070068359375,-63.489990234375,1,-0.0359966870447902,-1.9627084465197324,2513.56005859375,-1.5371980973785078,2469.510009765625,-3.8156213770998613,2491.10009765625,-0.0359966870447902
8130,2023-07-12,2573.3798828125,2584.760009765625,2556.6201171875,2556.780029296875,189100.0,0.007978767403557852,-2.3262917911201537,0.606939460482388,70.13364911827472,60.78766107728134,-87.49370259059788,-109.0720137065423,-28.688906153175594,-55.37597586072707,7.5791173920694055,31.75,52.81605057525667,100.75139160156232,13.811432934766344,187.6913502683583,57.28141226816433,144.2213709349603,-145.65114882812486,90.5809298838706,36.14672583591962,43.469979333398065,7,-68.0599365234375,-129.034912109375,-77.06494140625,-59.43994140625,-116.099853515625,2,-0.041509543512092906,-1.2669023262456929,2553.010009765625,-1.9627084465197324,2513.56005859375,-1.5371980973785078,2469.510009765625,-0.041509543512092906
8131,2023-07-13,2538.179931640625,2580.0,2525.139892578125,2577.14990234375,134300.0,-0.013678490069411797,1.4562302903770583,-2.3476093127233684,64.50362700050579,60.948340943530496,-40.82384313197872,-68.13235776503598,2.088132672683969,-20.910488650308253,6.13912660217883,54.860107421875,48.15651654716521,59.68994140625,-28.37979099816357,147.75967381066357,15.655075204042987,103.72480760845701,-101.0293211093749,61.4467374853247,1.5654068194469843,44.03486620220681,7,-28.6148681640625,-93.8349609375,-74.677490234375,-24.239990234375,-79.7900390625,3,-0.029663003053465253,-2.3262917911201537,2573.3798828125,-1.2669023262456929,2553.010009765625,-1.9627084465197324,2513.56005859375,-0.029663003053465253
8132,2023-07-14,2556.590087890625,2567.68994140625,2542.429931640625,2550.0,124700.0,0.007253290446631144,-1.3248733245699778,-0.16910682178410108,69.16064883440076,61.261898179558194,-48.467556650432016,-78.17190304954056,-21.37494990589039,-40.50270562306741,4.95135370206483,29.510009765625,48.15250782045041,70.24158935546893,-16.15376368327179,156.63694239420965,27.04391283609857,113.4392658748393,-110.58291340531241,76.6844016416134,10.288217846179677,43.19767651937035,7,-47.0250244140625,-112.2451171875,-111.46514892578125,-42.650146484375,-106.7900390625,4,-0.02845978716347808,1.4562302903770583,2538.179931640625,-2.3262917911201537,2573.3798828125,-1.2669023262456929,2553.010009765625,-0.02845978716347808
8133,2023-07-17,2544.22998046875,2571.64990234375,2543.489990234375,2556.590087890625,95100.0,-0.004834606642816541,-3.069325618726737,-1.8755603304560442,61.05012831234389,61.422288337422195,-31.438840533003713,-65.47827689190672,-13.499638934244103,-28.88991628267968,5.011964539393986,28.159912109375,47.64926542952162,55.53848876953134,-34.576926595603254,145.65390413466594,10.48078108696427,100.59619645209841,-89.89763586661866,32.019541039458815,-31.32640233552477,45.05770768256724,7,-34.6649169921875,-99.6300048828125,-99.92254638671875,-30.2900390625,-94.030029296875,0,-0.01063585399177025,-1.3248733245699778,2556.590087890625,1.4562302903770583,2538.179931640625,-2.3262917911201537,2573.3798828125,-0.01063585399177025
8134,2023-07-18,2528.090087890625,2531.489990234375,2498.669921875,2530.0,153400.0,-0.00634372391726612,12.42363572819412,0.15452229047741323,65.4370063634942,62.032647847987405,-9.281595530844697,-49.16059836984641,-1.6093952062419703,-13.506494705603473,5.265795316817703,45.56005859375,48.13689419306775,37.68559570312482,-54.1276017297032,129.49879313595284,-8.221003013289192,83.59219441953883,-65.93208337868418,34.173697270471465,-31.333179056099098,45.906598716414045,7,-3.7401123046875,-61.1600341796875,-83.78265380859375,-14.150146484375,-53.080078125,1,-0.006989531781428138,-3.069325618726737,2544.22998046875,-1.3248733245699778,2556.590087890625,1.4562302903770583,2538.179931640625,-0.006989531781428138
8135,2023-07-19,2505.889892578125,2552.510009765625,2504.489990234375,2529.929931640625,230900.0,-0.008781409894701664,-2.5782637170717506,12.586987089351911,61.16598841040428,61.77182966414424,16.794839944967862,-24.032540837143642,15.029072248687044,7.734993739288257,5.409020799368829,48.02001953125,43.23616091406302,12.844409179687318,-77.47355783818011,103.16237619755475,-32.314574329246625,58.00339268862126,-36.37576775096295,8.877368458970727,-58.224013463846724,45.1589835089338,7,18.4600830078125,-18.869873046875,-64.4749755859375,8.050048828125,-58.349853515625,2,-0.006532558790934395,12.42363572819412,2528.090087890625,-3.069325618726737,2544.22998046875,-1.3248733245699778,2556.590087890625,-0.006532558790934395
8136,2023-07-20,2460.0,2497.25,2437.860107421875,2483.27001953125,229400.0,-0.018312812831098646,1.3185600320247048,0.9679692895153755,50.689090701627606,62.43721833578613,64.60293980380993,24.177513087816806,54.130329824260116,52.88298231792169,5.6612619437380625,68.02978515625,41.766976586466626,-33.73148193359384,-122.75297719182026,55.29001332463258,-78.24222956270705,10.77926569551937,124.760009765625,16.54826707153063,-50.177229548667256,44.51074762911313,7,51.31005859375,31.2099609375,-27.31256103515625,53.93994140625,-6.60009765625,3,-0.0011056791476118377,-2.5782637170717506,2505.889892578125,12.42363572819412,2528.090087890625,-3.069325618726737,2544.22998046875,-0.0011056791476118377
8137,2023-07-21,2457.929931640625,2475.77001953125,2446.090087890625,2465.5,131500.0,-0.0008414912029979238,1.1116910864259721,0.3253142245630233,44.05314721536063,61.41514635772733,72.47963740325167,29.268226257439892,48.70066528157031,53.68557936791058,5.7290877535608,29.679931640625,39.37723396076126,-36.76655273437518,-123.6662124987015,50.133107029951134,-80.21638261653834,6.683277147787976,123.89208007812522,15.001012768178276,-47.614703482639705,43.44982988216317,7,53.380126953125,33.280029296875,-18.72998046875,56.010009765625,11.199951171875,4,0.00018713346201582048,1.3185600320247048,2460.0,-2.5782637170717506,2505.889892578125,12.42363572819412,2528.090087890625,0.00018713346201582048
8138,2023-07-24,2494.7900390625,2497.590087890625,2446.800048828125,2459.5,127000.0,0.014996402845898649,1.484219576561623,-4.661786048311671,51.7407046686326,59.77044340278272,36.517173387684124,-2.1031075207633876,4.384339086725959,17.128016437332008,5.281607710870433,50.7900390625,36.707840983360256,-3.459448242187591,-83.69745485334352,76.77855836896833,-43.57845154776578,36.6595550633906,84.15273457031253,49.655455850223376,-11.308925680683544,40.119003305578005,7,16.52001953125,1.6500244140625,-52.10009765625,19.14990234375,32.7099609375,0,-0.018033577788085675,1.1116910864259721,2457.929931640625,1.3185600320247048,2460.0,-2.5782637170717506,2505.889892578125,-0.018033577788085675
8139,2023-07-25,2501.219970703125,2510.340087890625,2467.1298828125,2478.419921875,139600.0,0.002577343800459264,1.105745950351277,0.6460760439438802,51.36343049473396,57.684863555722636,24.5499394577605,-6.9462024794911486,-8.986037968181336,11.522818147766884,5.536786512712843,43.210205078125,43.516707702450276,1.736987304687318,-77.85232960284111,81.32630421221575,-38.05767114907667,41.531645758451305,74.90114960546862,55.26377431293468,-2.921003995233484,39.794658453764214,7,7.7100830078125,-4.7799072265625,-41.592529296875,12.719970703125,61.9599609375,1,-0.020398053801284677,1.484219576561623,2494.7900390625,1.1116910864259721,2457.929931640625,1.3185600320247048,2460.0,-0.020398053801284677
8140,2023-07-26,2492.72998046875,2508.139892578125,2475.35009765625,2501.219970703125,109900.0,-0.003394339695755866,1.9368597137640358,-0.37236719527995804,50.247318982213486,56.100829331467935,22.79364838754418,6.014565014032087,-8.12506557542929,20.329350680718562,5.740446079603928,32.789794921875,44.191075529163754,-9.3955078125,-84.00621509486609,65.21519946986609,-46.700861453683046,27.909845828683046,80.62591958210942,75.7034876279145,19.324732309446354,37.30535364118313,7,12.0250244140625,3.7100830078125,-26.342529296875,21.2099609375,38.60009765625,2,-0.007108660320999882,1.105745950351277,2501.219970703125,1.484219576561623,2494.7900390625,1.1116910864259721,2457.929931640625,-0.007108660320999882
8141,2023-07-27,2446.919921875,2488.5400390625,2440.580078125,2454.409912109375,175600.0,-0.01837746525002104,-3.7556497004175995,0.8822142343637671,46.806876212575375,53.61707681793178,60.678056804096286,55.39650293964951,30.09268577890407,66.00580333100879,6.119865203144496,52.14990234375,35.49382029098979,-55.67006835937491,-128.68881864311516,17.348681924365337,-92.1794435012448,-19.160693217505013,123.72606232327962,9.088077497838922,-46.41705215730089,36.50937514187004,7,57.8350830078125,49.5201416015625,19.467529296875,67.02001953125,95.469970703125,3,0.00025342765897495845,1.9368597137640358,2492.72998046875,1.105745950351277,2501.219970703125,1.484219576561623,2494.7900390625,0.00025342765897495845
8142,2023-07-28,2477.77001953125,2491.2900390625,2456.989990234375,2456.989990234375,111100.0,0.012607726709998213,-2.3012512483111087,-2.7743733498484304,44.74495487563916,51.80539088052014,19.524779730929367,27.729978039811158,-7.081664960429407,34.83832096356218,6.49963269769662,44.3701171875,23.474838444819397,-25.9384765625,-96.5595714207966,44.6826182957966,-61.2490239916483,9.3720708666483,90.22024713150131,53.3112617546905,0.44781227453741224,35.31054742914819,7,17.4150390625,18.6700439453125,-15.49505615234375,36.169921875,78.2900390625,4,-0.009835504100622838,-3.7556497004175995,2446.919921875,1.9368597137640358,2492.72998046875,1.105745950351277,2501.219970703125,-0.009835504100622838
8143,2023-07-31,2481.719970703125,2489.3701171875,2467.219970703125,2481.469970703125,106100.0,0.0015941556886793773,1.8488397651270134,0.012030781883334313,38.314268243098304,48.79175331158726,6.454003114299667,24.098823516885204,-17.636694609104325,31.311966561943336,6.582944062576093,22.150146484375,15.095577648179187,-21.40651855468741,-92.57642925293658,49.76339214356176,-56.99147390381222,14.178436794437403,83.66769277480898,58.97346160980202,11.211827071755046,35.5849553491246,7,13.465087890625,14.7200927734375,-12.19000244140625,32.219970703125,87.169921875,0,-0.005073129941835397,-2.3012512483111087,2477.77001953125,-3.7556497004175995,2446.919921875,1.9368597137640358,2492.72998046875,-0.005073129941835397
8144,2023-08-01,2481.10009765625,2502.68994140625,2472.0,2487.4599609375,119200.0,-0.0002497755807232549,-1.499174933895306,-25.439453125,33.8264693095811,45.754028967051354,-0.3270120878346461,25.856959750977694,-22.778801893933633,32.599791131055554,6.622485955983945,30.68994140625,2.479948426023384,-21.907397460937318,-93.22342551702786,49.40863059515323,-57.56541148898259,13.750616567107954,81.73701470056267,59.97651097660132,16.90290142657205,35.65801402804529,8,-7.0,21.2799072265625,-6.3326416015625,32.83984375,91.10986328125,1,0.01870134235518406,1.8488397651270134,2481.719970703125,-2.3012512483111087,2477.77001953125,-3.7556497004175995,2446.919921875,0.01870134235518406
8145,2023-08-02,2433.889892578125,2492.699951171875,2432.85009765625,2470.0,191800.0,-0.019027932457348906,-2.1343455330030365,5.677811900191939,32.45991219526617,43.72856468856675,39.77914049517676,72.15610586718685,17.865670815727754,80.80705791409764,7.356971260073171,59.849853515625,-7.237630633519984,-66.19060058593732,-143.85708952833193,11.47588835645729,-105.02384505713462,-27.357356114740014,126.44767967998905,1.4888276749258906,-37.63888554263179,38.83324447119727,8,37.7052001953125,68.4901123046875,41.65252685546875,80.050048828125,185.400146484375,2,0.05312074283095369,-1.499174933895306,2481.10009765625,1.8488397651270134,2481.719970703125,-2.3012512483111087,2477.77001953125,0.05312074283095369
8146,2023-08-03,2476.949951171875,2486.8798828125,2443.0,2449.110107421875,142400.0,0.017691867953869567,-1.190704874273247,-0.7709709479605428,37.63123090876551,43.015018432278396,-0.6970167813792614,29.493759895839503,-30.319031653390084,39.01735003131853,8.09238163469725,52.989990234375,-16.786702769262774,-22.42303466796875,-100.68946194534738,55.843392609409875,-61.556248306657835,16.710178970720335,78.28812210216438,63.144261424017,27.578872660127217,39.133213638689305,8,-5.3548583984375,25.4300537109375,-3.3175048828125,36.989990234375,96.010009765625,3,0.0219544714366946,-2.1343455330030365,2433.889892578125,-1.499174933895306,2481.10009765625,1.8488397651270134,2481.719970703125,0.0219544714366946
8147,2023-08-04,2450.989990234375,2479.60009765625,2449.0400390625,2477.050048828125,127100.0,-0.010480615857909492,-1.040059975879266,-0.9360705766802301,36.10599160489911,41.27782809186357,27.01600947509496,56.91307002511894,-4.849337772589479,65.97435744457152,8.724705554950257,30.56005859375,-24.71542044597436,-47.45699462890616,-127.62619353342325,32.71220427561093,-87.54159408116448,-7.372395176647842,99.3525640149528,25.97355836456178,-9.625599527758855,40.08459945225849,8,20.6051025390625,54.3299560546875,25.25750732421875,62.949951171875,76.090087890625,4,0.03729101412405611,-1.190704874273247,2476.949951171875,-2.1343455330030365,2433.889892578125,-1.499174933895306,2481.10009765625,0.03729101412405611
8148,2023-08-07,2464.010009765625,2475.0,2450.06005859375,2457.570068359375,120400.0,0.005312147166298686,-1.3243230944254836,-0.2471192220494276,40.36159090007742,40.05540147023507,10.248414499576029,42.15168987380048,-16.93569857145758,54.07634001317729,8.885715722091525,24.93994140625,-25.22139595615272,-31.95947265625,-113.21730407291625,49.29835876041625,-72.58838836458335,8.669443052083352,81.63284621997991,44.616239722579564,8.47173276822123,40.62891570833318,8,6.4849853515625,44.7950439453125,-20.57501220703125,49.929931640625,67.030029296875,0,0.03735782259946285,-1.040059975879266,2450.989990234375,-1.190704874273247,2476.949951171875,-2.1343455330030365,2433.889892578125,0.03735782259946285
8149,2023-08-08,2461.110107421875,2472.780029296875,2449.840087890625,2468.179931640625,102200.0,-0.0011769036376706454,1.8199033642447706,-1.097808780043976,42.849423799647575,39.23341311661664,7.6666246296786085,39.857168989695765,-14.281336904844466,58.280066795698986,8.748869749024342,22.93994140625,-23.054055357337347,-30.26437988281259,-108.269429252789,47.740669487163814,-69.2669045678008,8.738144802175611,80.02103823055586,47.21817699728732,7.309597680215411,39.002524684988096,8,6.659912109375,47.6949462890625,-27.64013671875,52.829833984375,114.989990234375,1,0.043793158555248235,-1.3243230944254836,2464.010009765625,-1.040059975879266,2450.989990234375,-1.190704874273247,2476.949951171875,0.043793158555248235
8150,2023-08-09,2466.56005859375,2480.699951171875,2452.909912109375,2462.929931640625,86500.0,0.0022144280158127305,-1.3481068146421462,-0.513467780924097,51.20288513364695,39.72185855229126,-2.1075489026634386,27.398982566284758,-19.952091059173654,54.216548233981484,8.08999394519973,27.7900390625,-26.471614188397325,-19.473437499999818,-87.8733281459713,48.926453145971664,-53.67338282298533,14.726507822985695,70.23984513883352,53.69216388845614,10.381341315118732,34.19994532298573,8,1.2099609375,42.2449951171875,-33.090087890625,47.3798828125,63.119873046875,2,0.04283289270644541,1.8199033642447706,2461.110107421875,-1.3243230944254836,2464.010009765625,-1.040059975879266,2450.989990234375,0.04283289270644541
8151,2023-08-10,2462.889892578125,2489.919921875,2454.050048828125,2480.0,121000.0,-0.001487969450748916,-1.0620916638011495,-4.713363373461564,50.904177481547954,40.406216619614455,4.544042832082141,26.497963958101536,-16.351660217832432,60.037414078887196,7.948659197393587,35.869873046875,-30.6522148854001,-19.379101562500182,-83.87069234218916,45.112489217188795,-51.6248969523449,12.866693827344534,69.75201891140523,33.879386541171975,-12.474906245303679,32.245795389844574,8,4.880126953125,45.9151611328125,-29.419921875,51.050048828125,59.210205078125,3,0.06350269533188801,-1.3481068146421462,2466.56005859375,1.8199033642447706,2461.110107421875,-1.3243230944254836,2464.010009765625,0.06350269533188801
8152,2023-08-11,2483.830078125,2494.090087890625,2446.969970703125,2461.02001953125,90600.0,0.008502282464992739,1.1749380211854856,-1.3331335701953397,47.878939072652436,41.46895782289825,-17.261336964877046,-0.18204206121845345,-34.933967187592316,40.97366981351206,7.859096793616269,47.1201171875,-33.578165318018364,5.199084472656068,-49.03267189147027,59.43084083678241,-21.916793709407102,32.31496265471924,44.820160811199,78.22583987896624,30.955291694752887,27.11587818206313,8,-16.06005859375,24.9749755859375,-50.360107421875,30.10986328125,-8.7099609375,4,0.035884050039277415,-1.0620916638011495,2462.889892578125,-1.3481068146421462,2466.56005859375,1.8199033642447706,2461.110107421875,0.035884050039277415
8153,2023-08-14,2517.169921875,2517.5,2485.469970703125,2489.219970703125,133300.0,0.013422755462872749,1.23907088670245,1.2253344750080275,52.79558601141497,43.576637456435336,-50.337286884817786,-37.57984001375462,-65.05243096617414,9.662830622502952,7.467014563037977,33.669921875,-30.711280102577348,39.89193115234366,-8.4828245973722,88.26668690205952,15.704553277485957,64.07930902720136,7.6483114100010425,99.53200341997501,51.071910718432164,24.187377874857887,8,-41.994873046875,-8.3648681640625,-80.72998046875,-3.22998046875,66.190185546875,0,0.003937023148051111,1.1749380211854856,2483.830078125,-1.0620916638011495,2462.889892578125,-1.3481068146421462,2466.56005859375,0.003937023148051111
8154,2023-08-15,2510.419921875,2537.10009765625,2507.860107421875,2516.800048828125,136400.0,-0.0026815829719480933,-4.085323652421289,-0.2282696994313566,53.11958599548798,45.87215676757109,-43.573067272748176,-33.96281110484506,-55.339685656038455,19.152081895696938,7.964462784520937,29.239990234375,-29.263613698336485,34.02543945312482,-10.969209034072264,79.0200879403219,11.528115209526277,56.52276369672336,-77.56982421875,70.39816021214986,24.335579712932997,22.497324243598566,8,-20.369873046875,-1.6148681640625,-60.107421875,3.52001953125,20.340087890625,1,0.008213811963418083,1.23907088670245,2517.169921875,1.1749380211854856,2483.830078125,-1.0620916638011495,2462.889892578125,0.008213811963418083
8155,2023-08-16,2489.52001953125,2530.360107421875,2488.0,2517.81005859375,124400.0,-0.008325261507700299,-1.7041175737173493,4.434087169479202,58.23603711101965,48.16157967893267,-15.591820016184556,-15.127789033890167,-30.328028975766756,43.35983003718866,8.097157959352316,42.360107421875,-26.32536752359283,13.94403076171875,-29.355086115761424,57.243147639198924,-7.705527677021109,35.59358920045861,-54.584921874999964,47.20957383123901,-3.384210622715244,21.64955843874007,8,2.5150146484375,19.2850341796875,-30.20758056640625,24.419921875,80.75,2,0.03477781959805326,-4.085323652421289,2510.419921875,1.23907088670245,2517.169921875,1.1749380211854856,2483.830078125,0.03477781959805326
8156,2023-08-17,2457.280029296875,2505.0,2454.52001953125,2488.0,153300.0,-0.012950283581348976,-1.785871637507663,1.0858935413718112,46.05976895796341,49.26755494038426,15.158662679879399,17.811167541885425,6.278677277414317,78.40920558411926,8.077561153183213,50.47998046875,-22.759035498480443,-18.159960937499818,-61.68158297117816,25.361661096178523,-39.920771954339216,3.6008500793395797,-20.301631640625146,11.439081406278358,-37.207719703598244,21.76081101683918,8,34.7550048828125,49.14501953125,17.55242919921875,56.659912109375,123.02001953125,3,0.02946343171334309,-1.7041175737173493,2489.52001953125,-4.085323652421289,2510.419921875,1.23907088670245,2517.169921875,0.02946343171334309
8157,2023-08-18,2458.389892578125,2482.949951171875,2450.419921875,2455.860107421875,221900.0,0.0004516633301934192,-3.8515511214681037,-0.08234985575662208,45.46407333429532,49.83449743307514,16.99619439570415,17.64204713728941,10.167165576463503,79.5185866394063,8.088193817216693,32.530029296875,-14.591219921083848,-17.07309570312509,-60.55622764385089,26.410036237600707,-38.81466167348799,4.668470267237808,-19.409060921875152,9.194686825783991,-36.57009500462867,21.74156597036279,8,33.6451416015625,43.860107421875,18.56512451171875,55.550048828125,94.980224609375,4,0.025915419385047933,-1.785871637507663,2457.280029296875,-1.7041175737173493,2489.52001953125,-4.085323652421289,2510.419921875,0.025915419385047933
8158,2023-08-21,2449.800048828125,2459.14990234375,2424.550048828125,2447.840087890625,133000.0,-0.0034940933396825358,2.349507220344591,0.7747539085118703,44.09744634732734,49.97316660503955,26.103434239743365,23.914652364772337,22.019036519910514,89.71474131418836,8.709189553924967,34.599853515625,-11.077603467183962,-23.413439941406068,-67.33936978373549,20.512489900923356,-45.37640486257078,-1.450475020241356,87.300048828125,22.43446383444865,-20.64313911127381,21.962964921164648,8,31.0250244140625,48.2999267578125,27.15496826171875,64.139892578125,91.099853515625,0,0.010335565292966198,-3.8515511214681037,2458.389892578125,-1.785871637507663,2457.280029296875,-1.7041175737173493,2489.52001953125,0.010335565292966198
8159,2023-08-22,2450.199951171875,2456.43994140625,2414.989990234375,2438.139892578125,104800.0,0.00016323876878909793,2.378148752437423,6.15321375186846,53.73519196491472,50.25453403073597,26.812830439342633,20.55009115381472,24.869895719640226,91.09705696958372,9.669677954210568,41.449951171875,-4.56183790505338,-20.462536621093932,-63.45622648184326,22.531153239655396,-41.959381551468596,1.034308309280732,84.64914550781259,30.51913424017471,-17.08307758247174,21.496844930374564,8,25.8450927734375,33.550048828125,26.882568359375,63.739990234375,109.280029296875,1,0.054346648805666975,2.349507220344591,2449.800048828125,-3.8515511214681037,2458.389892578125,-1.785871637507663,2457.280029296875,0.054346648805666975
8160,2023-08-23,2475.010009765625,2481.699951171875,2447.989990234375,2449.949951171875,106300.0,0.010125728139813273,-1.32643089417196,2.0779383780719867,49.51520757120579,50.100204040697946,3.718487564583029,-5.961204136061497,1.9956687977796719,68.05881734204013,10.424576387987749,33.7099609375,0.07888382777036895,5.2335205078125,-36.55894757076976,47.02598858639476,-15.662713531478403,26.129754547103403,55.04472265625009,66.68149429995036,20.175889771119415,20.89623403929109,8,1.0350341796875,8.739990234375,20.6300048828125,38.929931640625,64.97998046875,2,0.022525161425621665,2.378148752437423,2450.199951171875,2.349507220344591,2449.800048828125,-3.8515511214681037,2458.389892578125,0.022525161425621665
8161,2023-08-24,2447.5400390625,2486.699951171875,2447.0,2478.0,108500.0,-0.011098933173901093,-1.517431959624733,-1.2154784404652885,49.14431320401448,50.24080116640484,32.16454711663255,22.722606046090277,30.930366312314618,96.32920590402318,10.542263364132523,39.699951171875,3.289944771750015,-22.2674560546875,-63.98938556794519,19.45447345857019,-43.12842081131657,-1.4064912980584268,77.91210367187523,45.39125165120998,-3.558199625034142,20.86096475662895,8,28.5050048828125,28.5050048828125,58.14495849609375,66.39990234375,75.389892578125,3,0.05014421766753219,-1.32643089417196,2475.010009765625,2.378148752437423,2450.199951171875,2.349507220344591,2449.800048828125,0.05014421766753219
8162,2023-08-25,2453.39990234375,2468.93994140625,2435.030029296875,2462.85009765625,109200.0,0.0023941848499828833,2.1354688699264077,0.3102497515308903,47.271476161595615,49.62701118309158,24.064905674580586,15.750941891980801,27.327604845363567,90.4594730476374,10.818080241204672,33.909912109375,3.139882762388879,-15.1890869140625,-57.35300098373864,26.97482715561364,-36.27104394890057,5.892870120775569,67.63375429062535,53.562868543258304,3.897361998929526,21.081957034838176,8,22.6451416015625,22.6451416015625,47.860107421875,60.5400390625,18.64013671875,4,0.051724199696570716,-1.517431959624733,2447.5400390625,-1.32643089417196,2475.010009765625,2.378148752437423,2450.199951171875,0.051724199696570716
8163,2023-08-28,2469.1298828125,2486.22998046875,2452.830078125,2452.830078125,98500.0,0.00641150285109382,-3.098196632915943,-1.724811408494368,51.93471820575192,49.49535920645425,0.8982756042009896,-1.023071511336184,10.926335820072381,74.96251996037427,10.935092772082958,33.39990234375,3.7955349675430625,1.170397949218568,-40.54158117686893,42.88237707530607,-19.68559161382518,22.026387512262318,47.662027165875315,75.49842709482371,24.469006568796978,20.855989563043774,8,3.545166015625,6.9151611328125,32.130126953125,44.81005859375,28.47021484375,0,0.03411737671695292,2.1354688699264077,2453.39990234375,-1.517431959624733,2447.5400390625,-1.32643089417196,2475.010009765625,0.03411737671695292
8164,2023-08-29,2527.5,2530.89990234375,2469.97998046875,2470.4599609375,143000.0,0.023639954136804198,-1.1006869612068966,3.4994308309867592,61.711125874545836,49.88148018017937,-61.233610112054066,-58.75098411044064,-47.336521078361784,17.288726995269826,11.2725230451015,61.77001953125,5.392290649860115,57.22052001953125,7.9538484544805215,106.48719158458198,32.58718423700611,81.85385580205639,-112.510009765625,96.4536279900072,43.87068578630547,24.633335782525307,8,-54.5550537109375,-51.4549560546875,-23.62493896484375,-13.56005859375,-5.820068359375,1,0.005301642865974232,-3.098196632915943,2469.1298828125,2.1354688699264077,2453.39990234375,-1.517431959624733,2447.5400390625,0.005301642865974232
8165,2023-08-30,2563.179931640625,2573.919921875,2534.590087890625,2534.590087890625,133300.0,0.014116689076409505,-1.751315070364804,0.5012241264188738,67.16181710015307,52.22615219597822,-95.39820828972188,-88.80107160355101,-81.17835905330548,-18.058983453820474,11.204045677624991,46.419921875,3.6820660176967976,86.43594970703134,24.877728158512127,147.99417125555055,55.656838932771734,117.21506048129095,-145.87174316406254,92.26726291235786,35.77686016758233,30.77911077425964,8,-68.7249755859375,-68.7249755859375,-60.494873046875,-49.239990234375,-14.139892578125,2,-0.0014435003669471813,-1.1006869612068966,2527.5,-3.098196632915943,2469.1298828125,2.1354688699264077,2453.39990234375,-0.0014435003669471813
8166,2023-08-31,2531.330078125,2563.64990234375,2530.840087890625,2558.159912109375,136300.0,-0.01242591404624438,-1.3595852829890527,-0.93843933597486,57.835720510932795,53.60077966004906,-58.04362733144262,-55.51456830015195,-47.603715699409804,13.56187907449339,11.097565364812176,32.809814453125,1.4302617917755924,51.86708984374991,-14.356548970812582,118.0907286583124,18.755270436468436,84.97890925103138,-107.75742031250002,69.33553409867936,14.950324520530764,33.11181940728133,8,-36.8751220703125,-36.8751220703125,-30.7325439453125,-20.26513671875,33.599853515625,3,0.0034210916167003447,-1.751315070364804,2563.179931640625,-1.1006869612068966,2527.5,-3.098196632915943,2469.1298828125,0.0034210916167003447
8167,2023-09-01,2542.389892578125,2547.2099609375,2519.510009765625,2547.2099609375,75800.0,0.004369171191343391,10.493592665754951,0.17965330542790847,54.490430216434035,54.75555564550535,-62.50840528914068,-62.5845853529263,-56.52803805516896,2.2536271360518185,10.880746236010658,27.699951171875,-0.6432636300191916,58.35690917968759,-12.074611371445371,128.78842973082055,23.14114890412111,93.57266945525407,-112.8033442031251,73.96145843414304,24.242434155777346,35.215760275566566,9,-47.9349365234375,-47.9349365234375,-41.7923583984375,-31.324951171875,35.190185546875,4,-0.007654200087212626,-1.3595852829890527,2531.330078125,-1.751315070364804,2563.179931640625,-1.1006869612068966,2527.5,-0.007654200087212626
8168,2023-09-05,2556.06005859375,2569.489990234375,2511.030029296875,2527.5400390625,113600.0,0.005376895988900676,1.1112345483080288,-5.916932583700552,57.93081504861783,55.22173598813904,-66.51525344642096,-72.73412122873742,-67.37949235283895,-12.216312166103762,10.809523994964799,58.4599609375,4.1806277462410435,67.42457275390643,-9.251320908712842,144.1004664165257,29.086625922596795,105.76251958521607,-120.70017527875007,82.81713166313554,34.23857550286954,38.33794683130968,9,-51.5850830078125,-61.6051025390625,-60.24749755859375,-53.47509765625,15.800048828125,1,-0.032870909761594014,10.493592665754951,2542.389892578125,-1.3595852829890527,2531.330078125,-1.751315070364804,2563.179931640625,-0.032870909761594014
8169,2023-09-06,2568.889892578125,2578.510009765625,2535.2900390625,2550.2099609375,96500.0,0.005019378923135864,1.279524339915401,0.6549761166943451,64.1899565701316,56.85226365468636,-67.87628867993635,-81.24060249294507,-78.88622429411134,-26.094945049331727,10.791216321055016,43.219970703125,9.977205811669592,74.86541748046875,-8.521397603795776,158.25223256473328,33.17200993833649,116.55882502260101,-127.98760772072501,85.74374633680418,35.46392080189375,41.69340754213226,9,-62.119873046875,-72.139892578125,-73.07733154296875,-74.125,-7.239990234375,2,-0.027751206903745107,1.1112345483080288,2556.06005859375,10.493592665754951,2542.389892578125,-1.3595852829890527,2531.330078125,-0.027751206903745107
8170,2023-09-07,2572.2099609375,2600.7099609375,2552.719970703125,2583.919921875,128800.0,0.001292413648777746,1.1192293593807274,-0.6268738645720335,72.91730156396503,59.49370680579197,-62.53477090939168,-80.35991154750536,-79.63516170934327,-30.769230351747865,11.140860113503422,47.989990234375,17.700773722672693,72.90299072265634,-16.338308833645442,162.14429027895812,28.28234094450545,117.52364050080723,-123.05121258560666,68.22031475870405,12.489248007491746,44.620649778150984,9,-54.3399658203125,-64.3599853515625,-83.96990966796875,-87.06005859375,-19.510009765625,3,-0.019644597472306735,1.279524339915401,2568.889892578125,1.1112345483080288,2556.06005859375,10.493592665754951,2542.389892578125,-0.019644597472306735
8171,2023-09-08,2619.2900390625,2628.610107421875,2575.0,2579.929931640625,139200.0,0.018303357361947548,-1.1783884328265668,-3.36125010424485,77.11317524064827,62.80945114790893,-92.407702101008,-121.34345225547531,-123.47148779626514,-79.37605290414922,11.93616793323792,56.400146484375,24.44596319989614,112.16306152343759,9.898463212717616,214.42765983415757,61.030762368077376,163.2953606787978,-158.00719370375828,92.0734290128071,29.197724537199505,51.132299155360045,9,-78.5699462890625,-97.489990234375,-132.302490234375,-136.7801513671875,-16.5400390625,4,-0.02682024478096512,1.1192293593807274,2572.2099609375,1.279524339915401,2568.889892578125,1.1112345483080288,2556.06005859375,-0.02682024478096512
8172,2023-09-11,2572.9599609375,2623.860107421875,2572.800048828125,2614.0400390625,145600.0,-0.01768802898268662,-1.466675315791336,-1.0436983233986068,68.41177067433995,64.64023475552983,-30.546827566818138,-71.66807590417011,-74.94200653621374,-35.11693250096505,12.580878576217758,51.06005859375,30.13032132487251,61.37648925781241,-44.32393916503497,167.0769176806598,8.526275046388946,114.22670346923587,-94.94438937244513,52.67042906264015,-14.687933084799823,52.85021421142366,9,-23.6649169921875,-51.159912109375,-85.972412109375,-94.27001953125,77.739990234375,0,-0.0031209305309006785,-1.1783884328265668,2619.2900390625,1.1192293593807274,2572.2099609375,1.279524339915401,2568.889892578125,-0.0031209305309006785
8173,2023-09-12,2527.080078125,2582.5400390625,2522.72998046875,2571.280029296875,136000.0,-0.017831557237207418,-1.2612435907494497,1.0759461322683401,60.11741172433691,64.46315540550661,27.2873098785999,-26.35912780816534,-28.57426000349733,8.699410961502508,13.433749825870855,59.81005859375,37.609631711873135,15.0010986328125,-90.90231667652552,120.90451394215052,-37.95060902185651,67.95280628748151,-34.00505297426298,4.108511938388461,-65.1044824480592,52.951707654669114,9,42.739990234375,-5.280029296875,-38.62255859375,-48.39013671875,102.31982421875,1,0.019983537695200004,-1.466675315791336,2572.9599609375,-1.1783884328265668,2619.2900390625,1.1192293593807274,2572.2099609375,0.019983537695200004
8174,2023-09-13,2531.0400390625,2554.8798828125,2528.6201171875,2528.6201171875,141300.0,0.001567010468634722,-20.702986279257466,-0.054749424169948574,57.801678098979416,63.42313996093175,26.688938757276446,-30.24579165218438,-31.671768682479524,2.0603760752874223,14.175376021833596,27.7998046875,46.06520685082751,17.9300537109375,-88.3063196553253,124.1664270772003,-35.188132972194126,71.04824039406913,-24.411505684649,7.84855367374938,-59.13652883683709,53.11818668313144,9,38.780029296875,-9.239990234375,-41.3900146484375,-99.7200927734375,-36.380126953125,2,0.016127784519163413,-1.2612435907494497,2527.080078125,-1.466675315791336,2572.9599609375,-1.1783884328265668,2619.2900390625,0.016127784519163413
8175,2023-09-14,2576.10009765625,2578.47998046875,2538.5,2538.5,126800.0,0.01780298134297409,-1.1265891825206156,15.53773204196933,67.06490459400601,64.448604859051,-18.2665853686849,-72.1880297413204,-75.61651912244633,-45.11772125740981,15.26548185342573,47.43994140625,54.1996265677044,58.66110839843759,-50.54247322580659,167.86469002268177,4.059317586315501,113.26289921055968,-57.273406873996464,50.406170377117036,-18.5126943623778,54.60179081212212,9,-6.280029296875,-54.300048828125,-87.81256103515625,-144.7801513671875,-87.550048828125,3,-0.005609329903619398,-20.702986279257466,2531.0400390625,-1.2612435907494497,2527.080078125,-1.466675315791336,2572.9599609375,-0.005609329903619398
8176,2023-09-15,2529.679931640625,2581.320068359375,2525.1298828125,2581.320068359375,266700.0,-0.018019550582626165,1.1762214090526575,-1.3734043243945198,59.14102567853412,64.96533768817324,31.17307310858405,-21.150115681849456,-28.554585016695,-1.0385319356428226,15.511507696802385,56.190185546875,54.10653847609774,8.620947265625091,-96.92466128626165,114.16655581751183,-44.151857010318054,61.393751541568236,98.93017578125,6.87228561979002,-61.34568939254687,52.772804275943315,9,40.14013671875,-7.8798828125,-41.39239501953125,-98.3599853515625,-96.85986328125,4,0.009099973179737653,-1.1265891825206156,2576.10009765625,-20.702986279257466,2531.0400390625,-1.2612435907494497,2527.080078125,0.009099973179737653
8177,2023-09-18,2522.10009765625,2538.489990234375,2491.820068359375,2525.260009765625,169900.0,-0.002996360879322424,2.151257387304963,0.061191009748579314,56.4741542295683,64.80348648605661,39.75253172907833,-9.014736085709501,-19.711809857620665,4.113003478622431,15.394641908209644,46.669921875,48.61604100384602,-2.144396972656068,-103.48813501352652,99.19934106821438,-52.81626599309129,48.527472047779156,104.44040527343759,33.37746811665577,-32.518395865063916,50.67186902043514,9,38.114990234375,-0.300048828125,-33.81256103515625,-90.7801513671875,-105.56005859375,0,0.03197728052851545,1.1762214090526575,2529.679931640625,-1.1265891825206156,2576.10009765625,-20.702986279257466,2531.0400390625,0.03197728052851545
8178,2023-09-19,2475.1201171875,2531.340087890625,2422.530029296875,2448.89990234375,284600.0,-0.018627325898923575,-1.7560818749613505,-8.297767132813103,43.414644028341705,62.49511842585774,82.74532107641244,42.11887797424333,26.59115742080121,48.90190582564264,15.011889382556397,108.81005859375,47.43744829493335,-50.390380859375,-148.39607515773605,47.61531343898605,-99.39322800855552,-1.3875337101944751,146.0315683593749,33.11926125915585,-27.716957128802953,49.002847149180496,9,50.449951171875,46.679931640625,13.16741943359375,-43.8001708984375,-39.0,1,0.07093790429205016,2.151257387304963,2522.10009765625,1.1762214090526575,2529.679931640625,-1.1265891825206156,2576.10009765625,0.07093790429205016
8179,2023-09-20,2583.360107421875,2595.0,2487.340087890625,2497.830078125,161000.0,0.04373120701607358,-1.0215923807777383,3.2619881189593847,52.145641330215604,60.18715617766336,-25.955733621174204,-58.64009350839251,-82.35383081917371,-61.17587263088171,14.09378824070491,119.8798828125,49.50133743243805,51.19160156250018,-43.301638540356635,145.684841665357,3.9449815110715463,98.43822161392882,25.87427875000003,93.2510613119075,34.88739809802617,47.24662005142848,9,-57.7900390625,-61.56005859375,-91.37005615234375,-152.0401611328125,-132.630126953125,2,0.017821671392077576,-1.7560818749613505,2475.1201171875,2.151257387304963,2522.10009765625,1.1762214090526575,2529.679931640625,0.017821671392077576
8180,2023-09-21,2530.760009765625,2576.239990234375,2529.6201171875,2576.239990234375,161700.0,-0.020361117099057302,1.050127223731252,-0.5317428374879757,49.94194941569041,57.168131086001374,22.513943945871233,-1.7383203887143281,-31.74116679065719,-10.779284278745308,13.863844325095709,53.739990234375,48.07594664659928,-4.195996093750182,-94.79877992450793,86.40678773700756,-49.49738800912928,41.10539582162892,67.27211499375017,62.752941875920996,5.538498574480627,45.30139191537891,9,-7.56494140625,-8.9599609375,-31.33245849609375,-86.4150390625,-84.590087890625,3,-0.014264528251176745,-1.0215923807777383,2583.360107421875,-1.7560818749613505,2475.1201171875,2.151257387304963,2522.10009765625,-0.014264528251176745
8181,2023-09-22,2570.27001953125,2576.050048828125,2528.929931640625,2528.929931640625,112800.0,0.015611914845012898,-1.279633140218155,-0.9089732991207069,52.68356716073485,55.42055291782303,-27.581273242571115,-33.289016036877,-71.68570374610044,-52.54457154272768,13.757053765057082,47.1201171875,44.39725249670619,29.17751464843741,-52.70108866831879,111.05611796519361,-11.76178700994069,70.11681630681551,24.72998046875,85.66128331330324,29.302606888144354,40.93930165837812,9,-61.5050048828125,-48.469970703125,-69.8499755859375,-125.925048828125,-100.570068359375,4,-0.031794313469846514,1.050127223731252,2530.760009765625,-1.0215923807777383,2583.360107421875,-1.7560818749613505,2475.1201171875,-0.031794313469846514
8182,2023-09-25,2580.300048828125,2595.580078125,2555.070068359375,2563.909912109375,114400.0,0.0039023251334131537,-1.3780580437119312,0.39647077582694046,52.34965559904184,54.55746890390135,-40.745433541908824,-35.125449048383416,-82.63617459000807,-65.16728081323117,13.505363326272057,40.510009765625,38.25685149929177,32.86253662109357,-39.52030314301146,105.2453763851986,-3.328883260958719,69.05395650314586,-157.77001953125,91.17016759004139,36.58202747432157,36.19141988205241,9,-71.2449951171875,-58.5,-81.07000732421875,-135.955078125,-103.170166015625,0,-0.05715613598338298,-1.279633140218155,2570.27001953125,1.050127223731252,2530.760009765625,-1.0215923807777383,2583.360107421875,-0.05715613598338298
8183,2023-09-26,2553.3701171875,2599.25,2549.89990234375,2570.030029296875,128300.0,-0.010436744227810046,-3.1821510960307036,-1.0164596180772782,48.53564967084425,53.52791018966412,-10.833319658387609,-1.6452131747528256,-56.56012599785754,-40.60882121262512,13.698956241893907,49.35009765625,24.428271911157026,1.720593261718932,-60.57724604285431,64.01843256629218,-29.42832639056769,32.869512914005554,-127.37908691406255,59.00284260105633,8.010512734861749,31.14891965228673,9,-42.4801025390625,-31.570068359375,-56.22760009765625,-109.025146484375,-62.650146484375,1,-0.05358803144281976,-1.3780580437119312,2580.300048828125,-1.279633140218155,2570.27001953125,1.050127223731252,2530.760009765625,-0.05358803144281976
8184,2023-09-27,2540.89990234375,2557.27001953125,2519.489990234375,2548.0,154800.0,-0.004883825795488628,1.9469444497343413,0.4261785782323891,47.095920711294035,51.30913420269612,3.55661673849454,12.522390645321138,-44.58598782381614,-30.35151302766826,14.0734397534097,37.780029296875,15.301989047310144,-11.41961669921875,-72.90684379175218,50.06761039331468,-42.163230245485465,19.323996847047965,-107.97851328124989,26.842915606816103,-21.062624147918545,30.743613546266747,9,-30.0098876953125,-19.099853515625,-51.4373779296875,-96.554931640625,5.1201171875,2,-0.04123727387277243,-3.1821510960307036,2553.3701171875,-1.3780580437119312,2580.300048828125,-1.279633140218155,2570.27001953125,-0.04123727387277243
8185,2023-09-28,2559.47998046875,2566.429931640625,2522.0,2555.929931640625,84500.0,0.007312400660829388,4.092270024484085,-0.5,44.14281861582483,49.642666751283976,-19.700692528046147,-6.692203758386313,-62.74078036881201,-51.537616235879796,13.517843136165485,44.429931640625,12.654695226205604,7.345458984375,-54.02634127371857,68.71725924246857,-23.340441144671786,38.031359113421786,-119.90544696874986,50.137895358696284,7.496289473742166,30.685900129046704,9,-48.5899658203125,-33.909912109375,-79.58245849609375,-114.8800048828125,15.06005859375,3,-0.04248909967253711,1.9469444497343413,2540.89990234375,-3.1821510960307036,2553.3701171875,-1.3780580437119312,2580.300048828125,-0.04248909967253711
8186,2023-09-29,2539.989990234375,2578.260009765625,2528.9599609375,2578.199951171875,149800.0,-0.007614824254575936,1.5723949044585988,-10.763221236503679,46.592111777825224,48.54466203442363,1.570761301692528,14.208297067349122,-41.563816740226684,-35.08021067581558,13.09905890310121,49.300048828125,10.550121703811328,-12.577526855468932,-73.4514776230717,48.29642391213383,-43.014502239270314,17.85944852833245,-94.02843807437466,25.702103172052393,-15.023574322037387,30.436975383801407,9,-29.0999755859375,-14.419921875,-60.09246826171875,-73.0599365234375,65.830078125,4,-0.03693718035113902,4.092270024484085,2559.47998046875,1.9469444497343413,2540.89990234375,-3.1821510960307036,2553.3701171875,-0.03693718035113902
8187,2023-10-02,2522.929931640625,2552.800048828125,2515.280029296875,2535.0,108700.0,-0.006716584970547723,-1.7417021238638086,0.31588800572494696,49.54385012072582,49.225684933577426,20.965675595498396,31.34266846272112,-22.913507686260346,-21.45368960944006,12.90616791590677,37.52001953125,-0.18382810124512616,-28.66458740234384,-90.8318454395253,33.502670634837614,-59.74821642093457,2.4190416162468864,-70.83684156702475,9.110283449777723,-34.74988398574323,31.083629018590653,10,20.3651123046875,2.64013671875,-46.8848876953125,-35.909912109375,127.52001953125,0,-0.0210984775285199,1.5723949044585988,2539.989990234375,4.092270024484085,2559.47998046875,1.9469444497343413,2540.89990234375,-0.0210984775285199
8188,2023-10-03,2472.0400390625,2528.219970703125,2463.4599609375,2520.469970703125,100300.0,-0.020170949632767665,1.0259683720503938,4.012399118105139,44.12163628208284,48.33412881711823,79.76036695977837,79.70159177132246,27.81978463892574,25.557881520807314,12.601729305200088,64.760009765625,-5.9466326901647335,-75.35347900390616,-146.89831797878696,-3.808640029025355,-111.12589849134656,-39.58105951646576,-14.06067259184374,7.473932470051316,-39.25021235416024,35.772419487440395,10,59.31494140625,53.530029296875,4.0050048828125,19.169921875,180.81005859375,1,0.002058964931624052,-1.7417021238638086,2522.929931640625,1.5723949044585988,2539.989990234375,4.092270024484085,2559.47998046875,0.002058964931624052
8189,2023-10-04,2497.60009765625,2509.2099609375,2458.719970703125,2471.909912109375,118100.0,0.010339662056381371,1.064611775276412,-0.5304609087105344,41.862592158796076,47.43642245524107,45.54553238035169,51.14928901747999,2.189619519376265,-3.476648398072939,12.134294703366201,50.489990234375,-9.303944864821915,-46.22893066406232,-120.32251697604897,27.864655647924337,-83.27572382005565,-9.18213750806899,101.64990234375,32.52477350521612,-13.16629818018177,37.04679315599339,10,31.3848876953125,27.969970703125,-23.24005126953125,-6.39013671875,181.35986328125,2,-0.0027546951810184517,1.0259683720503938,2472.0400390625,-1.7417021238638086,2522.929931640625,1.5723949044585988,2539.989990234375,-0.0027546951810184517
8190,2023-10-05,2521.679931640625,2527.469970703125,2449.2900390625,2499.550048828125,118500.0,0.009641188758349184,3.6383875546800315,0.8614138956731637,49.130434782608695,47.04162996878261,22.397583138923892,24.337573364357013,-21.408257025449984,-31.14751056331079,11.076973279585319,78.179931640625,-1.741415758113817,-19.62259521484384,-93.08475695268316,53.83956652299548,-56.35367608376373,17.10848565407605,74.75946777343734,56.129261861087606,5.2995240039649545,36.73108086891969,10,2.590087890625,3.89013671875,-47.1849365234375,-25.2398681640625,180.66015625,3,0.009652330410858001,1.064611775276412,2497.60009765625,1.0259683720503938,2472.0400390625,-1.7417021238638086,2522.929931640625,0.009652330410858001
8191,2023-10-06,2549.0400390625,2566.56005859375,2476.5,2496.7900390625,165100.0,0.010849952477543168,1.0634670246685685,2.3610608534486563,52.807529081305525,47.09250480014525,-9.265008081931683,-9.017676902695712,-46.481722196263036,-61.616264974969454,9.260808948644843,90.06005859375,-5.974520785864115,11.250012207031432,-52.6006979552717,75.10072236933456,-20.675342874119906,43.17536728818277,41.51338593750006,85.06010351044473,30.69994327075156,31.925355081151476,10,-24.77001953125,-23.469970703125,-54.5850830078125,-52.5999755859375,158.080078125,4,0.010003765970415524,3.6383875546800315,2521.679931640625,1.064611775276412,2497.60009765625,1.0259683720503938,2472.0400390625,0.010003765970415524
8192,2023-10-09,2564.929931640625,2570.0,2524.639892578125,2540.0,109800.0,0.006233677123396175,1.5868274311332642,0.4771278782894737,60.007998541762454,48.367210230247274,-30.80378088651696,-26.920218093128824,-60.84772798768972,-80.02593049117513,7.437579651660306,45.360107421875,-4.722667124695818,27.54140624999991,-35.47365250829989,90.55646500829971,-3.9661231291497643,59.04893562914958,19.97295792187515,95.79979289198832,37.151963517414885,31.50752937914989,10,-51.1549072265625,-39.35986328125,-70.4749755859375,-68.4898681640625,119.60009765625,0,0.01594200925894107,1.0634670246685685,2549.0400390625,3.6383875546800315,2521.679931640625,1.064611775276412,2497.60009765625,0.01594200925894107
8193,2023-10-10,2577.580078125,2601.919921875,2568.77001953125,2578.3701171875,112200.0,0.004931965715057052,-2.6012624655209,-0.03169038222361501,49.181531619672015,48.598944775622606,-44.319235378866324,-37.51654047511602,-71.92291084781937,-95.2451125005723,7.118470150033396,36.989990234375,-7.912652415717275,37.66655273437482,-27.615584856650457,102.9486903254001,5.02548393886218,70.30762152988746,-128.2900390625,84.05302860652748,28.552000277736248,32.64106879551262,10,-51.97509765625,-52.010009765625,-83.1251220703125,-81.1400146484375,108.83984375,1,0.02827065341841184,1.5868274311332642,2564.929931640625,1.0634670246685685,2549.0400390625,3.6383875546800315,2521.679931640625,0.02827065341841184
8194,2023-10-11,2571.860107421875,2582.409912109375,2531.68994140625,2582.409912109375,98700.0,-0.0022191243452214238,8.61533833194483,13.353522867737949,56.7108727092399,49.995395230446505,-37.711478066559266,-30.12621933295759,-64.64198732325531,-91.66492371891854,6.512091351778588,50.719970703125,-12.071672605399726,29.90557861328125,-36.746510255119574,96.55766748168207,-3.420465820919162,63.23162304748166,-119.51747070312513,80.30541994843018,24.659172607388903,33.32604443420036,10,-46.255126953125,-46.2900390625,-72.3951416015625,-75.4200439453125,86.369873046875,2,0.03149082253760782,-2.6012624655209,2577.580078125,1.5868274311332642,2564.929931640625,1.0634670246685685,2549.0400390625,0.03149082253760782
8195,2023-10-12,2561.64990234375,2577.06005859375,2543.02001953125,2577.06005859375,105600.0,-0.003969969069725243,3.41787072243346,1.4607053596223272,48.443574963897355,50.20111336223229,-30.35304710997798,-22.191882882615573,-51.43533056664546,-83.74313662262284,5.409086864273858,34.0400390625,-12.215824513509688,20.41788330078134,-44.977154293835156,85.81292089539784,-12.279635496527135,53.11540209808982,-106.31571992187492,67.89184769913572,15.379609657905348,32.69751879730831,10,-36.044921875,-36.079833984375,-59.889892578125,-65.2098388671875,65.400146484375,3,0.04579472725231448,8.61533833194483,2571.860107421875,-2.6012624655209,2577.580078125,1.5868274311332642,2564.929931640625,0.04579472725231448
8196,2023-10-13,2552.699951171875,2569.070068359375,2529.780029296875,2550.340087890625,122000.0,-0.00349382293173095,1.2387424358350143,-0.15313688212927756,44.997088088422984,49.69591758086531,-21.691702427532164,-12.046536020116037,-40.919313359830994,-76.62389788015116,4.690408452275356,39.2900390625,-10.659119579258004,10.316931152343841,-55.03232270480248,75.66618500949016,-22.35769577622932,42.991558080917,-94.43405396093749,36.309585864617,-10.845368768713008,32.67462692857325,10,-27.094970703125,-27.1298828125,-39.8399658203125,-44.8499755859375,96.550048828125,4,0.058620339084526574,3.41787072243346,2561.64990234375,8.61533833194483,2571.860107421875,-2.6012624655209,2577.580078125,0.058620339084526574
8197,2023-10-16,2602.75,2617.35009765625,2564.6201171875,2564.6201171875,139000.0,0.019606710457744203,-1.7658086822896657,16.157666045934203,58.2585979084425,51.266691094905276,-66.1890510758708,-58.757212567604256,-87.9525261512481,-125.73510172784972,4.903728254948393,64.650146484375,-7.427717371125709,56.33448486328143,-13.541418141482609,126.21038786804547,21.39653336089941,91.27243636566345,-141.61102229578137,83.32752511242393,36.11508820321703,34.937951502381964,10,-69.429931640625,-79.554931640625,-71.48992919921875,-80.949951171875,73.340087890625,0,0.04009993936701561,1.2387424358350143,2552.699951171875,3.41787072243346,2561.64990234375,8.61533833194483,2571.860107421875,0.04009993936701561
8198,2023-10-17,2650.699951171875,2651.889892578125,2593.0400390625,2598.89990234375,117000.0,0.0184228032549707,1.1723856687740233,1.3585158150851582,66.41549873089869,53.9947918251389,-96.25297808480991,-97.89799754431715,-132.68599640301318,-171.82252037960916,4.5189134504501505,58.849853515625,-2.9608061874978375,95.50544433593768,19.495272476737227,171.51561619513814,57.500358406337455,133.5105302655379,-183.31252866957493,99.02551573290253,47.20256352821489,38.00508592960012,10,-100.1099853515625,-113.489990234375,-115.15240478515625,-128.89990234375,21.070068359375,1,0.012762696173908239,-1.7658086822896657,2602.75,1.2387424358350143,2552.699951171875,3.41787072243346,2561.64990234375,0.012762696173908239
8199,2023-10-18,2629.39990234375,2658.179931640625,2627.56005859375,2652.739990234375,146600.0,-0.008035631803104737,-1.2664787256151004,-0.45058042257968733,60.368947898926,55.243515504729714,-60.671243630953995,-76.91540504294744,-108.2571713913685,-149.34178019038382,5.078797227406895,30.619873046875,0.9605826659790182,71.90340576171866,-10.239603171792623,154.04641469522994,30.83190129496279,112.97491022847453,-150.94233163690024,77.58562991751691,24.49410465174543,41.07150446675574,10,-62.0599365234375,-89.044921875,-83.58984375,-107.599853515625,58.60009765625,2,0.02168556387350007,1.1723856687740233,2650.699951171875,-1.7658086822896657,2602.75,1.2387424358350143,2552.699951171875,0.02168556387350007
8200,2023-10-19,2494.659912109375,2629.699951171875,2493.889892578125,2602.27001953125,183000.0,-0.0512436279145948,-1.488499795338184,4.610527086536751,44.99015688543133,54.37491859407703,78.03958386574868,57.95264925445508,27.934718059142142,-14.209224911443016,5.5365295489709725,135.81005859375,9.481462515673684,-61.03157958984366,-147.13914618988474,25.075987010197423,-104.08536288986397,-17.977796289823345,-1.8245525278230161,0.46869520248702695,-53.77049479439258,43.05378330002051,10,81.375,45.695068359375,51.150146484375,27.14013671875,118.489990234375,3,0.0655680830743246,-1.2664787256151004,2629.39990234375,1.1723856687740233,2650.699951171875,-1.7658086822896657,2602.75,0.0655680830743246
8201,2023-10-20,2488.550048828125,2526.070068359375,2488.39990234375,2491.389892578125,128500.0,-0.0024491768403348546,-22.99269164982118,0.0263901209471585,46.10611540631118,52.830264912360214,83.44133540893199,60.740549741864925,35.573736950449074,-7.64013944109638,6.059468884499439,37.670166015625,17.82992060110064,-63.05544433593741,-153.8768063824623,27.765917710587473,-108.46612535919985,-17.644763312674968,169.6298828125,0.08843589260575278,-57.386533100710494,45.41068102326246,10,84.7398681640625,51.804931640625,57.260009765625,33.25,113.6298828125,4,0.05565489834742143,-1.488499795338184,2494.659912109375,-1.2664787256151004,2629.39990234375,1.1723856687740233,2650.699951171875,0.05565489834742143
8202,2023-10-23,2432.820068359375,2485.0,2432.070068359375,2485.0,130200.0,-0.022394558829545552,1.0287466838847326,18.374226272352132,45.60609831814862,52.43299454552428,132.38219589924938,110.52169685061017,91.54174561378477,49.31222777822222,6.494869334663226,56.47998046875,18.983425034704396,-111.41142578124982,-215.41502031250184,-7.407831249997798,-163.41322304687583,-59.40962851562381,221.9642626953123,0.3316971622184839,-60.84626630867238,52.00179726562606,10,112.304931640625,107.534912109375,112.989990234375,88.97998046875,163.68994140625,0,0.0889625724711236,-22.99269164982118,2488.550048828125,-1.488499795338184,2494.659912109375,-1.2664787256151004,2629.39990234375,0.0889625724711236
8203,2023-10-24,2416.5400390625,2459.010009765625,2408.300048828125,2434.110107421875,162700.0,-0.006691834512798089,-1.9785543740902996,0.3367208006400629,40.72581861573579,50.65687742402382,137.92017380185098,122.29530473243267,106.80072811591526,66.94411070922024,7.163246885117282,50.7099609375,15.34250969244249,-120.84995117187509,-239.31826469075804,-2.38163765299214,-180.08410793131634,-61.61579441243384,229.33572148437497,3.297580478120347,-58.96411819737795,59.234156759441454,10,116.699951171875,116.699951171875,124.467529296875,105.260009765625,193.389892578125,1,0.10740564800607144,1.0287466838847326,2432.820068359375,-22.99269164982118,2488.550048828125,-1.488499795338184,2494.659912109375,0.10740564800607144
8204,2023-10-25,2436.1201171875,2441.639892578125,2375.35009765625,2400.0,161200.0,0.008102525846249264,1.8112918422496713,-2.055775563800075,40.10915538074839,49.73083080367393,108.46694605755465,99.56779480290652,86.62367960905158,48.721320574102265,8.195356261739317,66.289794921875,6.536708620837089,-96.0308837890625,-222.82067978234227,30.758912204217268,-159.42578178570238,-32.635985792422616,195.50110065624995,23.892295863860927,-37.528070511149735,63.39489799663991,10,80.6448974609375,80.6448974609375,87.56494140625,85.679931640625,205.6298828125,2,0.09673164335419049,-1.9785543740902996,2416.5400390625,1.0287466838847326,2432.820068359375,-22.99269164982118,2488.550048828125,0.09673164335419049
8205,2023-10-26,2450.72998046875,2489.179931640625,2445.77001953125,2452.199951171875,150000.0,0.005997185105189651,-6.622532313034531,-0.040696731283964636,38.290009526700935,48.985599852371486,85.45495442315041,80.52128617606968,72.24807500037832,36.226604747779675,9.162636775742492,53.059814453125,2.3896941459720438,-75.9835205078125,-207.0925792365797,55.125538220954695,-141.5380498721961,-10.428991143428902,160.3895477599999,50.01320160881446,-8.069203672175213,65.55452936438361,10,66.0350341796875,66.0350341796875,72.955078125,71.070068359375,213.380126953125,3,0.09681605946888827,1.8112918422496713,2436.1201171875,-1.9785543740902996,2416.5400390625,1.0287466838847326,2432.820068359375,0.09681605946888827
8206,2023-10-27,2446.169921875,2460.0,2425.0,2438.530029296875,150900.0,-0.001860694009577446,-1.0172939049187018,-5.197309417040358,35.461762337781096,46.452618122298,81.93043602529451,81.89077659437362,78.03358415520825,43.16661092702816,10.072024391247494,35.0,-5.019718553651273,-75.85257568359384,-211.5933679774348,59.88821661024713,-143.72297183051433,-7.982179536673357,146.0880519079501,62.215520957775595,8.536291881912902,67.87039614692047,10,70.5950927734375,70.5950927734375,76.32763671875,75.630126953125,224.9599609375,4,0.0682618075610868,-6.622532313034531,2450.72998046875,1.8112918422496713,2436.1201171875,-1.9785543740902996,2416.5400390625,0.0682618075610868
8207,2023-10-30,2469.699951171875,2482.090087890625,2448.800048828125,2455.429931640625,115000.0,0.009619131151297644,-1.418474308721023,1.8678298661042405,37.13630289921312,43.1993741409996,41.95445307517639,57.09574959076963,55.991912866662005,22.439380464048554,11.037483826683756,35.920166015625,-8.654125440681128,-49.66104736328134,-187.3996072453997,88.07751251883701,-118.53032730434052,19.208232577777835,105.20539252093931,82.88675315873346,31.684360337885302,68.86927994105919,10,47.0650634765625,47.0650634765625,45.58258056640625,52.10009765625,240.920166015625,0,0.053642135922579604,-1.0172939049187018,2446.169921875,-6.622532313034531,2450.72998046875,1.8112918422496713,2436.1201171875,0.053642135922579604
8208,2023-10-31,2477.1298828125,2488.280029296875,2465.0,2473.47998046875,87500.0,0.0030084349465608895,-1.2591153545452392,0.2557741659538067,38.75018193267882,40.797289033638805,8.173970300744259,52.772353671449764,50.44428111218804,17.02231629510561,11.014337844004855,23.280029296875,-10.722005758968407,-42.48560791015643,-179.87439568274158,94.90317986242871,-111.18000179644923,26.20878597613637,81.81104119738939,89.41398014357198,40.1623710261903,68.69439388629264,10,25.3951416015625,39.6351318359375,38.29766845703125,44.670166015625,155.570068359375,1,0.04819292188974056,-1.418474308721023,2469.699951171875,-1.0172939049187018,2446.169921875,-6.622532313034531,2450.72998046875,0.04819292188974056
8209,2023-11-01,2490.719970703125,2499.989990234375,2463.449951171875,2476.85009765625,130400.0,0.0054862233849422015,1.2548681365865417,3.800066889632107,41.6436999211336,40.42546048205017,-30.348032179958864,40.7285706073244,38.920328042234814,5.503364009485267,10.831009027908262,36.5400390625,-21.7366857080342,-28.551513671875,-166.20659904617924,109.10357170242924,-97.37905635902735,40.276029015277345,53.53368719847322,87.63832412529015,39.06146326175718,68.8275426871522,11,-40.0098876953125,26.0450439453125,25.62506103515625,31.080078125,129.77001953125,2,0.04786164737091947,-1.2591153545452392,2477.1298828125,-1.418474308721023,2469.699951171875,-1.0172939049187018,2446.169921875,0.04786164737091947
8210,2023-11-02,2546.02001953125,2555.10009765625,2491.5,2491.5,138600.0,0.022202435231012396,-1.33309152135558,3.9308232560595657,49.29051623947935,40.77928279684663,-86.7155567802306,-13.338347445928775,-14.428220053529003,-48.210214460621955,10.734615686739632,64.380126953125,-40.159097299806945,25.53153076171884,-112.64261072611998,163.70567224955767,-43.55553998220057,94.61860150563825,-170.669921875,93.02069845559122,41.12028099502875,69.08707074391951,11,-80.794921875,-29.2550048828125,-29.67498779296875,-24.219970703125,87.47998046875,3,0.03759985378527175,1.2548681365865417,2490.719970703125,-1.2591153545452392,2477.1298828125,-1.418474308721023,2469.699951171875,0.03759985378527175
8211,2023-11-03,2574.5400390625,2598.139892578125,2548.56005859375,2548.56005859375,132800.0,0.011201804900379697,-2.81677222921796,0.47652184815999,46.860187190972404,40.91862600493816,-113.71331776372654,-42.00356351305072,-39.73952326795143,-75.05681870644457,11.390530297996351,52.119873046875,-55.39729294129438,52.77655029296875,-86.9685636225363,192.5216642084738,-17.096006664784,122.6491072507215,-195.5949414062502,84.19721561036854,34.77375221520512,69.87255695775258,11,-87.7950439453125,-57.7750244140625,-56.30999755859375,-52.739990234375,86.7099609375,4,0.03479070707791032,-1.33309152135558,2546.02001953125,1.2548681365865417,2490.719970703125,-1.2591153545452392,2477.1298828125,0.03479070707791032
8212,2023-11-06,2605.820068359375,2609.010009765625,2581.7099609375,2581.7099609375,107900.0,0.012149754450222261,-1.2646144499012708,0.9280263875054034,44.81229462581401,41.372678894946866,-131.72486004521943,-73.84943592483796,-67.57011260526451,-104.12077885123017,12.0666252587767,34.469970703125,-53.25325821709703,82.01207275390607,-61.53683819807975,225.56098370589189,10.23761727791316,153.78652822989898,-218.10717890625028,97.8085049998826,52.40144553723775,71.77445547599282,11,-113.6400146484375,-89.0550537109375,-87.59002685546875,-84.02001953125,113.9599609375,0,0.025063056059063893,-2.81677222921796,2574.5400390625,-1.33309152135558,2546.02001953125,1.2548681365865417,2490.719970703125,0.025063056059063893
8213,2023-11-07,2650.449951171875,2660.0,2615.199951171875,2617.919921875,120000.0,0.0171270009600466,-1.3597620961260248,1.349227887195585,52.30867685057502,42.72818128048315,-156.10097511259664,-118.8327983229583,-108.66793421034117,-147.81655928453984,12.39769792255708,54.179931640625,-49.90572934545389,122.99846191406232,-29.704292929549865,275.7012167576745,46.647084492256454,199.34983933586818,-249.4592345000001,95.14116181345946,51.5818677337014,76.35137742180599,11,-107.949951171875,-132.77490234375,-116.01739501953125,-128.64990234375,-13.760009765625,1,0.02270186840880406,-1.2646144499012708,2605.820068359375,-2.81677222921796,2574.5400390625,-1.33309152135558,2546.02001953125,0.02270186840880406
8214,2023-11-08,2652.85009765625,2675.0,2645.6201171875,2658.550048828125,122200.0,0.000905561896505036,-1.914683620950651,-0.1752212123713816,74.44601478501215,46.74551519807328,-139.1589750758094,-121.06114251662575,-109.31703735717929,-149.20263913296822,13.585658912972335,29.3798828125,-41.240682401132744,121.34910888671857,-40.34315278083477,283.0413705542719,40.502978052942126,202.195239720495,-231.13863831812523,87.92920853201635,37.311529693020404,80.84613083377661,11,-102.85009765625,-127.675048828125,-124.3875732421875,-131.050048828125,-24.800048828125,2,-0.007595659665119214,-1.3597620961260248,2650.449951171875,-1.2646144499012708,2605.820068359375,-2.81677222921796,2574.5400390625,-0.007595659665119214
8215,2023-11-09,2678.9599609375,2686.610107421875,2650.919921875,2661.530029296875,132400.0,0.009842193233729146,1.1808701878967351,-3.057908939049985,77.71210668705731,51.43999790354842,-144.7073359506312,-145.3858193200449,-134.4866025090314,-173.48549205441122,14.88850902607372,35.690185546875,-26.783394651187336,141.59346923828116,-32.722003720385146,315.90894219694746,54.43573275894778,228.75120571761454,-231.9196475331878,94.45842536868669,35.902151901242284,87.15773647933315,11,-111.2548828125,-147.9798583984375,-151.68243408203125,-157.159912109375,-41.599853515625,3,-0.021825623210383283,-1.914683620950651,2652.85009765625,-1.3597620961260248,2650.449951171875,-1.2646144499012708,2605.820068359375,-0.021825623210383283
8216,2023-11-10,2702.340087890625,2712.909912109375,2667.39990234375,2679.239990234375,161800.0,0.008727314813971043,1.0574263545357219,1.3253120053786787,93.30331786273531,57.68077734393978,-142.96234535091935,-165.4638968817785,-155.6085922397192,-194.77568861651434,16.12232981937167,45.510009765625,-11.327493474045696,157.49158935546893,-31.797670478804775,346.78084918974264,62.84695943833185,252.136219272606,-226.55139920420515,91.94372854231989,24.947477694840217,94.64462991713687,11,-114.16015625,-158.2100830078125,-177.4200439453125,-180.5400390625,-53.02001953125,4,-0.025474250335515647,1.1808701878967351,2678.9599609375,-1.914683620950651,2652.85009765625,-1.3597620961260248,2650.449951171875,-0.025474250335515647
8217,2023-11-13,2707.1201171875,2734.159912109375,2696.8701171875,2702.340087890625,156900.0,0.0017688481617450513,-3.7442575595210363,0.2069268003973874,98.47845991925524,64.3172526757816,-123.5111446225037,-170.77983778198814,-158.38492748401904,-197.2946234724277,17.080953122117037,37.289794921875,5.619152600660527,157.05311279296893,-44.32600165797339,358.43222724391126,56.36355556749777,257.7426700184401,-198.13445722186634,77.26983540614867,2.124585063917749,100.6895572254712,11,-108.315185546875,-152.3651123046875,-182.2000732421875,-185.320068359375,-99.780029296875,0,-0.01694424894420854,1.0574263545357219,2702.340087890625,1.1808701878967351,2678.9599609375,-1.914683620950651,2652.85009765625,-0.01694424894420854
8218,2023-11-14,2684.530029296875,2733.199951171875,2667.659912109375,2731.919921875,200400.0,-0.008344693590506269,1.624228353576578,-9.914142703917463,91.03097747320149,69.8047279593447,-76.44665362568367,-153.3897053355886,-134.4530302383855,-172.3139373658687,17.303929526688037,65.5400390625,25.43734184664345,132.77152099609384,-72.6935192523847,338.2365612445724,30.03900087185457,235.5040411203331,-139.5164889882426,43.94624151062017,-36.12555159803273,102.73252012423927,11,-71.7000732421875,-129.7750244140625,-164.85748291015625,-162.72998046875,-71.860107421875,1,0.013130789976386614,-3.7442575595210363,2707.1201171875,1.0574263545357219,2702.340087890625,1.1808701878967351,2678.9599609375,0.013130789976386614
8219,2023-11-15,2686.419921875,2698.39990234375,2625.0,2693.3798828125,167400.0,0.0007039938303912141,7.635282628676471,0.14686593614927695,90.63756524667453,74.39884451569972,-53.25779644145814,-158.93758536161977,-135.36509471814907,-172.6213581566899,17.168902351820098,73.39990234375,44.72825680675396,131.81041259765607,-79.68471076828155,343.3055359635937,26.06285091468726,237.55797428062488,-111.14296207824873,56.26600524692531,-26.46753963066474,105.7475616829687,11,-45.0599365234375,-131.6649169921875,-160.8323974609375,-164.619873046875,-77.72998046875,2,-0.01851161840478044,1.624228353576578,2684.530029296875,-3.7442575595210363,2707.1201171875,1.0574263545357219,2702.340087890625,-0.01851161840478044
8220,2023-11-16,2658.22998046875,2683.469970703125,2647.39990234375,2680.969970703125,151900.0,-0.010493497750185932,1.6005826285171136,3.267258313455872,83.80842729342015,78.5042045270828,-8.355678008389532,-124.23464546645664,-106.6117662002739,-142.41128453661167,17.405951821929918,39.02001953125,63.77597000055812,95.44196777343768,-118.92313087942603,309.8070664263014,-11.740581552994172,202.62451709986954,-57.53174830197895,30.441560300501656,-52.62003570072941,107.18254932643194,11,-0.2950439453125,-103.4749755859375,-132.6424560546875,-136.429931640625,-88.869873046875,3,-0.01135339374785893,7.635282628676471,2686.419921875,1.624228353576578,2684.530029296875,-3.7442575595210363,2707.1201171875,-0.01135339374785893
8221,2023-11-17,2627.050048828125,2676.280029296875,2625.10009765625,2676.280029296875,152800.0,-0.01172958392227852,1.0792180355672814,2.164907722534168,74.48876149194254,81.80158973443044,34.705797668461855,-86.58593342377935,-76.73690899998928,-109.33609559771321,17.442017677799463,51.179931640625,81.30237062711194,57.3370361328125,-155.87553396711974,270.54960623274474,-49.26924891715362,163.94332118277862,-4.997947870537246,1.8780235239388172,-77.85116567706197,106.60628504996619,11,47.6298828125,-72.2950439453125,-101.4625244140625,-105.25,-53.72998046875,4,0.003924576388770751,1.6005826285171136,2658.22998046875,7.635282628676471,2686.419921875,1.624228353576578,2684.530029296875,0.003924576388770751
8222,2023-11-20,2649.25,2664.239990234375,2617.9599609375,2625.72998046875,120700.0,0.008450524641423485,-1.3696856053503343,-0.4777580512383087,75.61006088257945,84.39063240465313,21.584036792890856,-96.6978855978382,-98.51729164470635,-129.77619335649297,16.698968843298857,46.280029296875,92.64335758931156,68.71549072265634,-137.08331680597757,274.51429825129026,-34.18391304166062,171.6148944869733,84.909912109375,27.152066742510428,-49.2307608469507,102.89940376431704,11,26.8099365234375,-94.4949951171875,-123.6624755859375,-127.449951171875,-81.60009765625,0,2.6448375719523298e-05,1.0792180355672814,2627.050048828125,1.6005826285171136,2658.22998046875,7.635282628676471,2686.419921875,2.6448375719523298e-05
8223,2023-11-21,2676.090087890625,2683.68994140625,2643.8701171875,2660.0,86300.0,0.010131202374492831,1.5452275617767999,0.684101808216903,76.53527104366279,84.62277198894765,-1.381826935240042,-108.66758065071645,-123.1382042056157,-155.28860389289184,15.742481514429546,39.81982421875,104.95227866865889,82.57807617187518,-112.11240939390063,277.268561737651,-14.767166611012726,179.9233189547631,55.74582519531259,72.26525273004292,-2.5825508966606776,97.34524278288781,11,-0.0301513671875,-121.3350830078125,-147.83251953125,-154.2900390625,-90.47998046875,1,-0.025690465470910473,-1.3696856053503343,2649.25,1.0792180355672814,2627.050048828125,1.6005826285171136,2658.22998046875,-0.025690465470910473
8224,2023-11-22,2671.77001953125,2685.5400390625,2662.5400390625,2685.5400390625,93200.0,-0.0016143209748145093,2.3405907591929362,-0.8558076018511493,71.07706334020254,83.88554495040822,6.598132884531424,-90.42411292811266,-116.7310664085935,-149.49474286686882,14.375287636441037,23.0,116.85419689649552,66.47551269531232,-116.26467851997313,249.21570391059777,-24.894582912330407,157.84560830295504,57.78837451171876,79.62414381087251,6.7828245249407075,91.3700956076427,11,4.2899169921875,-117.0150146484375,-127.87005615234375,-138.330078125,-103.27001953125,2,-0.02212020391883085,1.5452275617767999,2676.090087890625,-1.3696856053503343,2649.25,1.0792180355672814,2627.050048828125,-0.02212020391883085
8225,2023-11-24,2688.0,2690.0,2666.840087890625,2670.0400390625,37500.0,0.006074617332369581,1.1092853648774847,-1.304279990071274,69.83426914022422,81.27787287012922,-9.18004366667219,-92.72085056976812,-132.09499541166542,-164.28449709149436,13.853156496327463,23.159912109375,122.38665069985291,70.84199218750018,-100.07291168397478,241.75689605897514,-14.6154597482373,156.29944412323766,39.32642538085929,97.22376608060296,24.75233953962379,85.45745193573751,11,-11.9400634765625,-133.2449951171875,-134.15252685546875,-151.4150390625,-120.409912109375,4,-0.029505230131603444,2.3405907591929362,2671.77001953125,1.5452275617767999,2676.090087890625,-1.3696856053503343,2649.25,-0.029505230131603444
8226,2023-11-27,2613.14990234375,2688.530029296875,2610.070068359375,2683.260009765625,198900.0,-0.027846018473307255,-1.057432594645984,-3.903689304551139,51.1119621392873,76.014928672355,57.76225734771833,-4.974673235591581,-55.73426520955536,-88.39356773920417,12.87337810960268,78.4599609375,117.56779187539996,-12.357104492187318,-163.2433072855456,138.52909830117096,-87.80020588886646,63.08599690449182,111.98919374824209,3.8531672943526587,-62.71113372094706,75.44310139667917,11,58.485107421875,-58.3948974609375,-54.9549560546875,-76.56494140625,-55.739990234375,0,-0.01675747529163929,1.1092853648774847,2688.0,2.3405907591929362,2671.77001953125,1.5452275617767999,2676.090087890625,-0.01675747529163929
8227,2023-11-28,2602.179931640625,2636.68994140625,2587.27001953125,2615.1298828125,121900.0,-0.004197987529642289,-1.3109741130804577,0.1847087623750309,41.84435662841444,70.54974857848977,58.42504363658827,17.317111842982285,-43.105629917987244,-76.09125631128882,12.371614916400505,49.419921875,108.15154680029264,-29.95107421874991,-162.56236690281412,102.6602184653143,-96.25672056078201,36.354572123282196,118.35640334206255,14.513691175002732,-46.43499500096593,66.30564634203206,11,40.655029296875,-47.4249267578125,-45.35748291015625,-65.594970703125,-51.25,1,-0.011090648625152633,-1.057432594645984,2613.14990234375,1.1092853648774847,2688.0,2.3405907591929362,2671.77001953125,-0.011090648625152633
8228,2023-11-29,2596.510009765625,2613.6298828125,2587.7099609375,2606.77001953125,160200.0,-0.0021789123058163495,1.161818755663249,0.7922817336877628,40.58487682401717,64.98833875375006,56.20706800020116,34.1396187423361,-34.29419346782379,-69.81179152528284,11.954720919649795,25.919921875,91.11514375613433,-41.59000244140634,-154.03953496362465,70.85953008081196,-97.81476870251572,14.63476381970304,116.03034628997648,8.994443678674468,-46.53619321246397,56.224766261109195,11,42.125,-41.7550048828125,-53.77001953125,-59.925048828125,-42.580078125,2,-0.011114960971970289,-1.3109741130804577,2602.179931640625,-1.057432594645984,2613.14990234375,1.1092853648774847,2688.0,-0.011114960971970289
8229,2023-11-30,2609.929931640625,2624.909912109375,2593.0400390625,2597.050048828125,266400.0,0.005168446038924079,-2.0497628670887553,-1.255348007138608,37.953295357229585,59.89332409417333,34.41512602892726,31.735625864936083,-47.841321142751895,-83.16784933568442,11.652811438799462,31.869873046875,71.57832325537402,-34.13057861328116,-124.07253480527379,55.81137757871147,-79.1015567092777,10.840399482715384,95.09420422351559,22.05774011245728,-27.36947213698714,44.97097809599638,11,28.705078125,-55.1749267578125,-76.68994140625,-76.68994140625,-88.64990234375,3,-0.00931819047090754,1.161818755663249,2596.510009765625,-1.3109741130804577,2602.179931640625,-1.057432594645984,2613.14990234375,-0.00931819047090754
8230,2023-12-01,2641.75,2644.570068359375,2603.0,2616.820068359375,233800.0,0.0121919243783577,1.7196581879167832,1.9355713094245204,39.728750988109574,56.03110070485856,0.012889112961147475,7.8580151849037065,-77.72574823761533,-115.06362191706467,12.140477266899218,41.570068359375,56.05627437488192,-7.097009277343659,-84.36697719675749,70.17295864207017,-45.731993237050574,31.537974682363256,56.20888888416721,53.802069143434416,9.350027601769803,38.634983959706815,12,-3.114990234375,-62.1700439453125,-124.9849853515625,-124.9849853515625,-104.590087890625,4,-0.02772783192959216,-2.0497628670887553,2609.929931640625,1.161818755663249,2596.510009765625,-1.3109741130804577,2602.179931640625,-0.02772783192959216
8231,2023-12-04,2664.110107421875,2674.0,2630.68994140625,2637.81005859375,205800.0,0.008464126969575103,-1.1366431199677212,1.0549587221999157,43.11905965286147,52.420989457112114,-18.48086947743832,-7.850147158189429,-99.12419984084727,-136.80813633593607,12.484414443014588,43.31005859375,40.85987134430843,10.784594726562318,-58.30097267615065,79.87016212927529,-23.75818897479394,45.327378427918575,27.20744930111732,88.59691593994022,46.3010423463955,34.542783701356456,12,-25.47509765625,-84.5301513671875,-147.3450927734375,-147.3450927734375,-117.460205078125,0,-0.036229741129076176,1.7196581879167832,2641.75,-2.0497628670887553,2609.929931640625,1.161818755663249,2596.510009765625,-0.036229741129076176
8232,2023-12-05,2671.1298828125,2704.010009765625,2632.56005859375,2700.0,221900.0,0.0026349419159024112,2.873661500178687,-1.0977210489672777,47.74377706361753,49.221934570440425,-24.66430757085891,-10.251819625986627,-105.40426904279775,-143.45920715321108,12.86878953069941,71.449951171875,28.724962831490757,14.53887939453125,-51.18435845929616,80.26211724835866,-18.322739532382457,47.40049832144496,-83.85986328125,71.72819161777208,28.41663609031528,32.86161892691362,12,-25.4898681640625,-79.64990234375,-154.3648681640625,-154.3648681640625,-102.02978515625,1,-0.04257373309881374,-1.1366431199677212,2664.110107421875,1.7196581879167832,2641.75,-2.0497628670887553,2609.929931640625,-0.04257373309881374
8233,2023-12-06,2710.6201171875,2730.639892578125,2696.530029296875,2702.830078125,173600.0,0.01478409366354727,-2.345721880313226,-0.2698305314075026,53.616719134707864,47.28189632538545,-65.64458815173612,-47.43515213302999,-142.81250110481824,-182.1500043333872,12.737474304292043,59.510009765625,23.03074090958762,51.02060546875009,-18.893995279623596,120.93520621712378,16.063305094563475,85.9779058429367,-121.01529785156254,85.45072914023729,41.96940761112705,34.957300374186765,12,-51.6651611328125,-111.815185546875,-193.8551025390625,-193.8551025390625,-41.06005859375,2,-0.05891278697974367,2.873661500178687,2671.1298828125,-1.1366431199677212,2664.110107421875,1.7196581879167832,2641.75,-0.05891278697974367
8234,2023-12-07,2632.699951171875,2730.39990234375,2632.139892578125,2714.550048828125,180500.0,-0.028746250911940385,-1.3685610541245152,-10.507020183026201,46.67828846932092,44.70900958417398,6.8734844523391985,30.459698191547886,-63.2708317333977,-103.61767897759682,11.981101909263355,98.260009765625,12.684155066889616,-25.89205322265616,-96.79001472082746,45.00590827551514,-61.34103397174158,9.556927526429263,-37.453728906250035,23.26854917532655,-20.95910892393933,35.44898074908559,12,26.2550048828125,-33.89501953125,-123.054931640625,-115.9349365234375,36.510009765625,3,-0.02991986211576736,-2.345721880313226,2710.6201171875,2.873661500178687,2671.1298828125,-1.1366431199677212,2664.110107421875,-0.02991986211576736
8235,2023-12-08,2620.489990234375,2640.0,2610.5,2640.0,110300.0,-0.004637809535441018,2.0240886964573974,0.23836269380596437,49.102149761553434,44.48569709775911,9.498996433515003,40.12169790986809,-50.14679945899525,-90.50587044438271,11.033019397330735,29.5,-1.4314200337757939,-35.17851562499982,-107.35074740784466,36.99371615784503,-71.26463151642201,0.9076002664223779,-19.828021156250088,8.3152981245415,-39.564511555081125,36.0861158914224,12,38.4649658203125,-7.6600341796875,-136.75244140625,-103.7249755859375,102.489990234375,4,-0.03785931688623878,-1.3685610541245152,2632.699951171875,-2.345721880313226,2710.6201171875,2.873661500178687,2671.1298828125,-0.03785931688623878
8236,2023-12-11,2633.5,2642.610107421875,2610.47998046875,2621.610107421875,112700.0,0.004964724083705185,1.1341755114285945,-0.6094252499593308,47.78873113915719,45.1461831545083,-0.35847896181621763,22.862079916956645,-61.444397499329625,-101.79649356762638,9.695191800797929,32.130126953125,-11.965225116022339,-18.72650146484375,-88.03618885663354,50.583185926946044,-53.38134516073842,15.92834223105092,-27.63891398187525,19.15781988113984,-30.049125292532597,34.65484369589488,12,25.6749267578125,7.8599853515625,-142.50494384765625,-116.7349853515625,112.93994140625,0,-0.036582528152885874,2.0240886964573974,2620.489990234375,-1.3685610541245152,2632.699951171875,-2.345721880313226,2710.6201171875,-0.036582528152885874
8237,2023-12-12,2661.25,2663.60009765625,2640.030029296875,2644.64990234375,113200.0,0.010537307765331239,1.21312151846503,1.396152029732449,47.921790819023315,45.9613958206201,-21.06324176639464,-8.959975568551272,-86.57424130642585,-127.6152333868622,8.07400689945381,30.10009765625,-22.985459843660465,11.317004394531068,-53.21551166286872,75.84952045193086,-20.9492536341686,43.583262423230735,-50.77001953125,42.252044496368164,-3.871366803723568,32.26625802869983,12,0.5899658203125,-3.3150634765625,-159.4949951171875,-144.4849853515625,109.739990234375,1,-0.04306250733912631,1.1341755114285945,2633.5,2.0240886964573974,2620.489990234375,-1.3685610541245152,2632.699951171875,-0.04306250733912631
8238,2023-12-13,2719.780029296875,2724.110107421875,2668.929931640625,2677.639892578125,132400.0,0.021993435151479668,1.1724353367487192,2.5385475188987265,55.83707978896765,47.9484829797021,-67.35125208401905,-68.21097104568616,-140.1093840698445,-184.4425975202853,7.267166661143995,62.860107421875,-20.56761859829294,68.08453369140625,-2.1041473372292785,138.27321472004178,32.99019317708871,103.17887420572379,-109.300048828125,91.14419615954658,47.22358843178524,35.094340514317715,12,-52.9600830078125,-59.0650634765625,-215.3074951171875,-203.0150146484375,48.530029296875,2,-0.05540151409949845,1.21312151846503,2661.25,1.1341755114285945,2633.5,2.0240886964573974,2620.489990234375,-0.05540151409949845
8239,2023-12-14,2636.68994140625,2728.68994140625,2632.77001953125,2728.68994140625,188000.0,-0.030550297081233357,1.0852156929347827,-2.1831917778061016,44.63407784143713,48.49351929673849,22.276550733724434,11.554870179009413,-53.71094313874755,-100.21839115556804,6.955180798008017,95.919921875,-15.427663642119114,-12.519055175781432,-81.03162692382057,55.993516572257704,-46.77534104980077,21.73723069823791,-21.403564453125,22.172379323733757,-14.385865825958959,34.25628587401956,12,33.8699951171875,24.0250244140625,-106.6024169921875,-119.014892578125,114.93017578125,3,0.012466432503614344,1.1724353367487192,2719.780029296875,1.21312151846503,2661.25,1.1341755114285945,2633.5,0.012466432503614344
8240,2023-12-15,2628.050048828125,2634.6201171875,2566.800048828125,2600.909912109375,357600.0,-0.003276795061279425,2.367408538802822,-0.29500148607336957,51.80870856827192,49.45903584289521,32.14961256307424,18.780726836746453,-42.57116654192669,-90.34754592573336,6.612621328621465,69.889892578125,-9.052491825199922,-19.649951171874818,-88.65361365567196,49.353711311922325,-54.15178241377316,14.851880070023526,102.58984375,37.834357058728614,-2.742681289339288,34.50183124189856,12,20.669921875,22.429931640625,-90.4625244140625,-102.875,120.56005859375,4,0.015661768742847526,1.0852156929347827,2636.68994140625,1.1724353367487192,2719.780029296875,1.21312151846503,2661.25,0.015661768742847526
8241,2023-12-18,2637.360107421875,2639.080078125,2608.969970703125,2638.0,106500.0,0.0035425727900051385,20.506844537448774,-0.023577352787722865,54.28775298391282,50.18614427848358,20.837289098867586,10.838364084796467,-50.103648213996166,-97.62856143824547,6.618578076579571,30.110107421875,-2.118578926468217,-10.855395507812318,-79.36175917927312,57.650968163648486,-45.10857734354295,23.39778632791831,91.329833984375,43.585215525236734,-0.27673666754699866,34.253181835730445,12,11.35986328125,13.119873046875,-88.01751708984375,-106.3800048828125,142.8798828125,0,0.032464233005545795,2.367408538802822,2628.050048828125,1.0852156929347827,2636.68994140625,1.1724353367487192,2719.780029296875,0.032464233005545795
8242,2023-12-19,2649.320068359375,2661.97998046875,2632.219970703125,2645.7099609375,117300.0,0.004534822872251265,1.0573854190401444,-5.641739793971767,56.33928215564314,50.48865128080973,6.0997094818267215,-1.1763926178518886,-60.62266375658237,-107.96192155637982,6.619752956074283,29.760009765625,2.6076536236546417,1.101062011718568,-67.40553158055718,69.60765560399432,-33.152234784419306,35.35435880785644,76.13207519531261,50.972928709201156,2.588917508170894,34.25329679613788,12,-0.7200927734375,1.159912109375,-83.16510009765625,-105.1900634765625,145.119873046875,1,0.03665841443877249,20.506844537448774,2637.360107421875,2.367408538802822,2628.050048828125,1.0852156929347827,2636.68994140625,0.03665841443877249
8243,2023-12-20,2607.340087890625,2661.0,2606.239990234375,2637.56005859375,128600.0,-0.015845567687390316,-2.378144932338301,-8.370933928450667,49.709065378012056,50.8254042706643,35.63628222598982,37.301385540362844,-18.067654185409083,-64.64600769175831,6.450838081094862,54.760009765625,3.6350741876062784,-37.44141845703143,-106.95164360340459,32.06880668934173,-72.19653103021801,-2.6863058838448524,114.93901376953136,25.041735723517235,-25.570563553068013,34.75511257318667,12,40.4049072265625,42.659912109375,-30.56011962890625,-52.5850830078125,231.31982421875,2,0.06276507736899983,1.0573854190401444,2649.320068359375,20.506844537448774,2637.360107421875,2.367408538802822,2628.050048828125,0.06276507736899983
8244,2023-12-21,2612.669921875,2634.35009765625,2603.2099609375,2621.0,99000.0,0.002044165243010987,-1.285514621559633,0.27564812047083154,46.52650843993826,50.53922190159595,30.358961389559227,28.793141342703166,-22.564270112160102,-68.58545529083494,6.259318438347325,31.14013671875,2.2304492430948812,-29.15657958984366,-98.8605734131329,40.54741423344558,-64.00857650148828,5.69541732180096,106.4995987285156,48.19279889805749,-1.9327364038142107,34.85199691164462,12,35.0750732421875,36.050048828125,-28.87744140625,-57.9149169921875,149.4599609375,3,0.0595712973214213,-2.378144932338301,2607.340087890625,1.0573854190401444,2649.320068359375,20.506844537448774,2637.360107421875,0.0595712973214213
8245,2023-12-22,2608.68994140625,2645.47998046875,2606.3701171875,2610.909912109375,91400.0,-0.001523338419226583,-10.402925579243336,0.26650058616647126,43.076286783208204,50.015616973157165,36.30716494278522,27.960300234325132,-17.45098436947319,-62.470303986160616,5.914480388368635,39.10986328125,-5.111850659779975,-29.17105712890634,-96.80802531656764,38.465911058754955,-62.98954122273699,4.647426964924307,107.43218976175785,9.324448949410522,-34.45028940988924,33.81848409383065,12,39.0550537109375,40.030029296875,-10.6324462890625,-53.9349365234375,189.4599609375,4,0.05479002065849259,-1.285514621559633,2612.669921875,-2.378144932338301,2607.340087890625,1.0573854190401444,2649.320068359375,0.05479002065849259
8246,2023-12-26,2569.360107421875,2605.989990234375,2569.320068359375,2600.010009765625,131400.0,-0.015076469364992295,-1.3865893382060857,13.806444517760916,38.235524877190265,48.93936520184237,73.28908369735154,67.29136835729423,22.867032901148832,-21.89986991533442,6.276182538784949,39.369873046875,-4.9606262490815425,-66.3114013671875,-139.89052306700842,7.2677203326334165,-103.10096221709773,-29.52184051727727,143.77558209933522,0.04321077107513141,-38.535164820930795,36.789560849910416,12,78.3848876953125,79.35986328125,36.98486328125,-14.6051025390625,252.52978515625,1,0.06976445204477844,-10.402925579243336,2608.68994140625,-1.285514621559633,2612.669921875,-2.378144932338301,2607.340087890625,0.06976445204477844
8247,2023-12-27,2573.320068359375,2581.360107421875,2549.239990234375,2568.14990234375,94700.0,0.0015412245741892594,2.02303512137958,-0.1686845836453139,32.70779178051191,46.36944431201396,62.07212108363183,64.35811480795292,18.3481350155339,-24.169102412493885,6.384916110395092,32.1201171875,-5.048450678482823,-60.908447265625,-138.28699149890372,16.470096967653717,-99.59771938226459,-22.219175148985414,136.88890834797348,21.54623838660984,-10.644442120653995,38.689272116639415,12,65.6448974609375,66.619873046875,41.39739990234375,-18.5650634765625,230.659912109375,2,0.08040971055999346,-1.3865893382060857,2569.360107421875,-10.402925579243336,2608.68994140625,-1.285514621559633,2612.669921875,0.08040971055999346
8248,2023-12-28,2567.64990234375,2583.5,2556.2099609375,2566.81005859375,68800.0,-0.0022034437477651547,-1.4764056892197261,0.16244038343485856,39.984588493995155,45.85283438452041,49.05153259685994,71.4168753046306,21.836145446901355,-17.031907674461763,6.484819298681893,27.2900390625,-5.78544718390458,-65.13560791015607,-146.4520353740254,16.180819553713263,-105.79382164209073,-24.477394178221402,136.12031490467962,19.12917079952004,-13.60392095096526,40.65821373193477,12,37.9600830078125,72.2900390625,47.757568359375,-12.8948974609375,244.210205078125,3,0.08832591968846137,2.02303512137958,2573.320068359375,-1.3865893382060857,2569.360107421875,-10.402925579243336,2608.68994140625,0.08832591968846137
8249,2023-12-29,2585.610107421875,2585.8701171875,2554.760009765625,2570.75,116900.0,0.006994802937009048,3.0454942298839627,17.69389534883721,44.72316447617247,45.06555170762047,25.796445692976704,54.32662573407151,2.5441619092116525,-33.35944957648371,6.796553591368938,31.110107421875,-8.526858220136091,-45.95941162109375,-129.41413934145294,37.49531609926544,-87.68677548127334,-4.232047760914156,111.97890074599263,37.791064918987615,1.8879373005341407,41.72736386017968,12,19.9998779296875,54.329833984375,29.79736328125,-30.8551025390625,256.929931640625,4,0.0978685084658093,-1.4764056892197261,2567.64990234375,2.02303512137958,2573.320068359375,-1.3865893382060857,2569.360107421875,0.0978685084658093
8250,2024-01-02,2568.5,2623.580078125,2564.169921875,2590.0,177500.0,-0.006617435232311841,-2.939645123688641,-1.4468266876961244,40.286912577835295,43.50990277361186,37.516283756925986,69.21641673599606,22.43994871560244,-14.786618480327888,7.246812153068658,59.41015625,-20.822177843203008,-59.40701904296884,-147.2922658911898,28.478227805252118,-103.34964246707932,-15.464395618858362,123.15504745052795,25.907972820750285,-11.612934704503818,43.942623424110586,1,37.1099853515625,71.43994140625,46.907470703125,-13.7449951171875,163.159912109375,1,0.07538636667802212,3.0454942298839627,2585.610107421875,-1.4764056892197261,2567.64990234375,2.02303512137958,2573.320068359375,0.07538636667802212
8251,2024-01-03,2567.590087890625,2612.320068359375,2561.02001953125,2561.02001953125,168900.0,-0.00035425816989487213,-14.616290736130207,-0.3055845748546512,34.783612370447045,41.11482835303451,30.718956513899684,65.90343667213529,26.379370916045445,-12.345821844951843,7.274125600122961,51.300048828125,-21.583449453537014,-55.49093017578116,-145.57836347362536,34.59650312206304,-100.53464682470349,-10.447213526858832,118.36835727125663,24.683987034355017,-11.732905180602923,45.0437166489222,1,37.5299072265625,72.349853515625,47.8173828125,-12.8350830078125,112.409912109375,2,0.08979619275697504,-2.939645123688641,2568.5,3.0454942298839627,2585.610107421875,-1.4764056892197261,2567.64990234375,0.08979619275697504
8252,2024-01-04,2557.409912109375,2584.780029296875,2557.389892578125,2577.610107421875,127000.0,-0.003964875791218403,-1.70650390813471,-3.074579168369812,18.703978376424885,37.6698186861915,29.603766762032137,70.75480593014163,41.329842904895486,-1.0127719780716689,6.820277947739002,27.39013671875,-26.435966895765887,-59.985107421875,-151.64486837889217,31.67465353514217,-105.81498790038358,-14.155226943366415,123.07979485540636,3.8504790926860766,-24.584459250767292,45.829880478508485,1,39.9500732421875,82.530029296875,55.78509521484375,-2.6549072265625,146.469970703125,3,0.10341712496554933,-14.616290736130207,2567.590087890625,-2.939645123688641,2568.5,3.0454942298839627,2585.610107421875,0.10341712496554933
8253,2024-01-05,2550.929931640625,2575.489990234375,2544.8798828125,2565.2900390625,190400.0,-0.002533805956591917,-1.3136712154344397,0.7108895334783659,26.542673178862344,35.44939254607195,30.44174767734512,68.15197493205778,53.12800911606246,6.061763767882439,6.005849622235567,30.610107421875,-33.98021770976902,-58.48057861328107,-143.5301892205175,26.569031993955377,-101.00538391689952,-15.955773309662618,124.30978665494013,7.687463549615953,-20.649865817786242,42.52480530361833,1,44.25,86.8299560546875,47.86505126953125,3.8250732421875,175.219970703125,4,0.09919913741628195,-1.70650390813471,2557.409912109375,-14.616290736130207,2567.590087890625,-2.939645123688641,2568.5,0.09919913741628195
8254,2024-01-08,2553.929931640625,2560.89990234375,2513.860107421875,2540.10009765625,135100.0,0.0011760417104325072,2.3878412237900566,-0.9630731566330607,29.081042047935085,33.89436535326383,20.37598342004503,62.13377813558054,54.959483576261846,3.7875781952134275,6.570920650922657,47.039794921875,-44.24441194511064,-51.54207763671866,-139.30285655453827,36.21870128110095,-95.42246709562824,-7.661688177809083,113.48819652595603,36.52008286364658,8.996417639281482,43.8803894589098,1,14.7901611328125,68.320068359375,42.76507568359375,0.8250732421875,172.940185546875,0,0.10099344253174469,-1.3136712154344397,2550.929931640625,-1.70650390813471,2557.409912109375,-14.616290736130207,2567.590087890625,0.10099344253174469
8255,2024-01-09,2521.280029296875,2546.35009765625,2510.0,2541.85009765625,139800.0,-0.012784180935917822,1.4585737993213286,-1.4873691457623528,21.052349594763086,31.985123655216363,43.94404538099843,91.66999683351696,91.69008857974404,37.31451783738794,7.205377695182791,43.929931640625,-49.450383951822914,-79.23148193359384,-174.32689321896942,15.863929351781735,-126.7791875762814,-31.68377629090628,133.85345721012936,11.024258953049728,-13.870081251319299,47.54770564268776,1,45.510009765625,99.0399169921875,75.41497802734375,33.4749755859375,203.599853515625,1,0.12741940840867905,2.3878412237900566,2553.929931640625,-1.3136712154344397,2550.929931640625,-1.70650390813471,2557.409912109375,0.12741940840867905
8256,2024-01-10,2537.159912109375,2542.909912109375,2514.080078125,2521.610107421875,152000.0,0.00629834156776643,1.1316112495035922,-0.7559432674618717,22.56623639681645,30.858284168139093,25.72106596368303,71.88823685544367,80.30657611076185,22.927697641935993,7.92010594462951,28.829833984375,-53.566772849421795,-58.53459472656232,-156.3163237474064,39.24713429428175,-107.42545923698435,-9.643730216140284,103.4602257469287,36.31973986203024,14.115925617205463,48.89086451042195,1,29.630126953125,83.1600341796875,71.94757080078125,17.5950927734375,190.670166015625,2,0.07666052071518581,1.4585737993213286,2521.280029296875,2.3878412237900566,2553.929931640625,-1.3136712154344397,2550.929931640625,0.07666052071518581
8257,2024-01-11,2546.64990234375,2548.6201171875,2512.610107421875,2536.449951171875,108600.0,0.0037403989354716227,4.093216388404496,0.6559536519500094,32.35031417515708,30.010031466045973,13.46617481221574,56.25680221399034,74.7573769237597,14.983390369365225,8.510112240959572,36.010009765625,-56.010647289728695,-43.31459960937491,-138.31289039247122,51.6836911737214,-90.81374500092306,4.184545782173245,80.90822172692333,55.9626016320779,32.708395673998,47.49914539154825,1,20.14013671875,73.6700439453125,62.45758056640625,8.1051025390625,149.5,3,0.0523629484891206,1.1316112495035922,2537.159912109375,1.4585737993213286,2521.280029296875,2.3878412237900566,2553.929931640625,0.0523629484891206
8258,2024-01-12,2569.10009765625,2577.219970703125,2540.080078125,2540.080078125,109300.0,0.008815579751201064,-1.5596049332862214,2.8451135738050217,38.47665784206109,29.315975173366933,-9.78575366683799,23.12486857118438,56.35057091419594,-5.637727799432014,7.943452225658537,37.139892578125,-52.26231915014796,-13.330407714843659,-86.33399462424904,59.673179194561726,-49.83220116954635,23.171385739859033,46.702214007355906,87.92044542426807,65.01919630673622,36.5017934547027,1,-2.31005859375,51.2198486328125,49.45989990234375,-14.3450927734375,160.58984375,4,0.052461866035974136,4.093216388404496,2546.64990234375,1.1316112495035922,2537.159912109375,1.4585737993213286,2521.280029296875,0.052461866035974136
8259,2024-01-16,2669.56005859375,2671.39990234375,2575.0,2578.719970703125,205400.0,0.03910317119568374,1.0397827215596935,3.1302559184291554,60.65913544905142,31.57955549239094,-108.4944477797826,-78.78566519888636,-39.25339744996745,-103.67225796900993,8.291983448511859,102.2998046875,-43.878255479024574,85.48604736328116,6.135143811874968,164.83695091468735,45.810595587578064,125.16149913898425,-159.56005859375,98.86007133630014,71.1746106589988,39.67545177570307,1,-78.860107421875,-49.360107421875,-40.68011474609375,-114.8050537109375,89.2099609375,1,0.02119819090333941,-1.5596049332862214,2569.10009765625,4.093216388404496,2546.64990234375,1.1316112495035922,2537.159912109375,0.02119819090333941
8260,2024-01-17,2669.2099609375,2692.6298828125,2655.75,2676.199951171875,144200.0,-0.00013114432661776032,-1.175168292595126,-0.07694829889190795,70.24936848369742,35.52019506052987,-103.20993709025151,-79.25743437907386,-35.73401394915891,-101.27028778881322,8.810296464620093,36.8798828125,-39.07554188569793,83.07795410156268,-2.930881588978991,169.08678979210436,40.073536256291845,126.08237194683352,-155.9819628906248,86.99036157323211,53.502957139696406,43.0044178452708,1,-67.89501953125,-49.864990234375,-40.33001708984375,-114.4549560546875,87.130126953125,2,0.021601956044607462,1.0397827215596935,2669.56005859375,-1.5596049332862214,2569.10009765625,4.093216388404496,2546.64990234375,0.021601956044607462
8261,2024-01-18,2722.97998046875,2724.989990234375,2658.179931640625,2658.179931640625,183800.0,0.020144544759740146,-1.0620372916988483,-9.270406203066607,75.24963073351606,41.803045322428886,-148.20524971139412,-133.10869198386672,-86.56401764186148,-152.21631663292828,9.588424778823839,66.81005859375,-35.77975223668409,132.56697998046866,29.07558130940788,236.05837865152944,80.82128064493827,184.31267931599905,-202.5759070312497,99.05357807952106,61.409621704634276,51.745699335530446,1,-105.4849853515625,-103.635009765625,-87.0875244140625,-168.2249755859375,47.47998046875,3,0.0006977290899594646,-1.175168292595126,2669.2099609375,1.0397827215596935,2669.56005859375,-1.5596049332862214,2569.10009765625,0.0006977290899594646
8262,2024-01-19,2746.43994140625,2774.989990234375,2715.8798828125,2728.010009765625,195700.0,0.008615546609145985,-1.769259803613197,0.2844123110077952,78.4561223538189,47.57120634186851,-158.72286609301227,-156.9674145346239,-107.75914230377066,-172.78076395220796,10.997999314777108,59.110107421875,-28.192605067268232,151.17094726562482,28.672843516814282,273.66905101443535,89.92189539121955,212.4199991400301,-213.76071296093733,87.84638393000974,45.883366634745954,61.249051874405204,1,-103.9449462890625,-103.9449462890625,-96.1724853515625,-191.6849365234375,208.550048828125,4,-0.0067759949892518545,-1.0620372916988483,2722.97998046875,-1.175168292595126,2669.2099609375,1.0397827215596935,2669.56005859375,-0.0067759949892518545
8263,2024-01-22,2770.989990234375,2779.989990234375,2704.35009765625,2738.989990234375,220500.0,0.00893886243715003,2.025595703125,1.736305951860536,78.8987571474677,53.10650801959436,-166.258528168265,-177.74150158528846,-131.15115976701782,-194.51430893723955,11.992838911893447,75.639892578125,-17.280920514706395,167.53850097656232,21.957578721681784,313.11942323144285,94.74803984912205,240.32896210400258,-218.92590084593712,95.60954171971527,50.92451765114163,72.79046112744028,1,-125.9949951171875,-125.9949951171875,-111.1025390625,-216.2349853515625,240.630126953125,0,-0.027008429533985745,-1.769259803613197,2746.43994140625,-1.0620372916988483,2722.97998046875,-1.175168292595126,2669.2099609375,-0.027008429533985745
8264,2024-01-23,2768.31005859375,2783.52001953125,2731.2099609375,2770.989990234375,155200.0,-0.0009671386941381144,2.7714547230754336,-0.08374786376953125,82.61565413670469,59.946875190921205,-145.2448223294332,-171.60165408444345,-127.39783743617772,-189.9368677640573,13.01051195529847,52.31005859375,-0.22214489312455044,157.0765624999999,-6.149305655914759,320.3024306559146,75.46362842204235,238.68949657795747,-193.45337912071864,88.09582952769296,39.34049501667404,81.61293407795739,1,-120.2449951171875,-121.550048828125,-104.5426025390625,-213.5550537109375,237.7099609375,1,-0.013950791771900839,2.025595703125,2770.989990234375,-1.769259803613197,2746.43994140625,-1.0620372916988483,2722.97998046875,-0.013950791771900839
8265,2024-01-24,2751.6201171875,2770.0,2743.389892578125,2770.0,113800.0,-0.006028927776510762,1.8955687795547527,6.858340165801221,78.56809883565366,66.169304350792,-103.30911748868994,-151.41799046606047,-110.64804063862812,-171.99691090368879,14.279945729658698,26.610107421875,13.534289625667498,133.2401123046875,-41.61816481780943,308.09838942718443,45.81097374343881,220.6692508659362,-151.72383690748256,74.54932186453652,21.809380949721557,87.42913856124856,1,-103.5550537109375,-104.860107421875,-85.982666015625,-196.8651123046875,284.369873046875,2,0.0025984336642581596,2.7714547230754336,2768.31005859375,2.025595703125,2770.989990234375,-1.769259803613197,2746.43994140625,0.0025984336642581596
8266,2024-01-25,2748.610107421875,2759.929931640625,2722.39990234375,2750.0,124100.0,-0.0010939045498408184,2.5322786337159204,0.075620317730195,80.35695458294829,71.50337550721324,-75.04208335010435,-141.54769976459147,-108.36564465765696,-167.23314699224466,14.857559997549313,37.530029296875,27.625830323546325,121.26760253906241,-61.220252720539065,303.7554577986639,30.023674909261445,212.51153016886337,-126.67897843170977,55.90508202787714,-2.8943332886325877,91.24392762980081,1,-86.81005859375,-101.85009765625,-99.0101318359375,-193.8551025390625,331.329833984375,3,0.0028123233804158154,1.8955687795547527,2751.6201171875,2.7714547230754336,2768.31005859375,2.025595703125,2770.989990234375,0.0028123233804158154
8267,2024-01-26,2780.239990234375,2780.239990234375,2748.050048828125,2748.050048828125,103000.0,0.011507591683189933,1.0,-23.160021078517477,83.71514351803326,76.52987391565459,-78.2851735829272,-165.35886408644,-140.52469928041,-197.0841386771558,15.273185904007367,32.18994140625,49.25022450741653,142.5514892578126,-50.21346548044494,335.3164439960701,46.169011888684054,238.93396662694113,-138.9181943792796,95.85697545331196,29.328508026698117,96.38247736912868,1,-100.97998046875,-133.47998046875,-130.6400146484375,-225.4849853515625,322.6201171875,4,-0.003517692476630585,2.5322786337159204,2748.610107421875,1.8955687795547527,2751.6201171875,2.7714547230754336,2768.31005859375,-0.003517692476630585
8268,2024-01-29,2794.43994140625,2806.7099609375,2776.89990234375,2783.800048828125,148200.0,0.005107455191549093,-1.4394298101031895,0.33053469852104667,84.2343729257903,79.14934474640336,-63.876472830886996,-170.43542941184296,-154.37147049464238,-209.6228406178716,15.879026153373282,29.81005859375,71.89755968953932,145.41193847656268,-56.471811094864734,347.2956880479901,44.47006369084875,246.35381326227662,-136.054358710016,85.44655319198226,14.497543340695913,100.94187478571375,1,-63.2099609375,-136.0849609375,-144.89996337890625,-239.6849365234375,309.760009765625,0,0.05745339037321773,1.0,2780.239990234375,2.5322786337159204,2748.610107421875,1.8955687795547527,2751.6201171875,0.05745339037321773
8269,2024-01-30,2838.659912109375,2849.989990234375,2785.070068359375,2803.7099609375,170300.0,0.015824269488816434,1.2537684715494701,3.284803010486221,93.73553349769074,81.75891863684707,-91.17513569680432,-205.2487237790474,-197.77806571926976,-252.11241565444197,16.75065051259913,64.919921875,93.93256085444409,176.97941894531232,-39.369568594783686,393.3284064854083,68.80492517526409,285.15391271536055,-159.50891645936372,91.11993861567635,12.070735735129787,108.17449377004807,1,-84.574951171875,-158.6649169921875,-189.78741455078125,-283.9049072265625,285.35009765625,1,0.06093023131805886,-1.4394298101031895,2794.43994140625,1.0,2780.239990234375,2.5322786337159204,2748.610107421875,0.06093023131805886
8270,2024-01-31,2762.1298828125,2840.800048828125,2758.669921875,2828.6298828125,202600.0,-0.026959914771898963,-1.237270889308611,-1.9027208270755476,76.56142717548275,81.90467379706558,-0.08749076856520333,-119.60063457315664,-120.39839142347228,-174.3324537846138,18.190183636232856,82.130126953125,113.50888932277485,90.76789550781268,-125.35368330923166,306.889474324857,-17.29289390070926,198.82868491633462,-55.64464802899056,31.138767223679654,-51.11302013052517,108.06078940852211,1,15.0401611328125,-82.1348876953125,-113.89739990234375,-207.3748779296875,317.360107421875,2,0.08829785240598897,1.2537684715494701,2838.659912109375,-1.4394298101031895,2794.43994140625,1.0,2780.239990234375,0.08829785240598897
8271,2024-02-01,2798.14990234375,2800.139892578125,2747.0,2751.85009765625,176500.0,0.013040668273923917,1.1137676866751478,-0.6962376644736842,77.9432013115736,81.84768257014943,-27.181769161766624,-144.89067250860808,-154.12751616638798,-209.632131133475,19.555807415739956,53.139892578125,121.43365515727555,115.25992431640634,-102.14787917216108,332.66772780497377,6.556022572122856,223.96382606068983,-68.70390668810205,49.664925909156636,-34.428767943244736,108.70390174428366,2,-20.9798583984375,-118.1549072265625,-149.91741943359375,-243.3948974609375,262.130126953125,3,0.08499905158455179,-1.237270889308611,2762.1298828125,1.2537684715494701,2838.659912109375,-1.4394298101031895,2794.43994140625,0.08499905158455179
8272,2024-02-02,2821.889892578125,2841.81005859375,2773.81005859375,2794.969970703125,167700.0,0.008484173851619037,1.0371402450173706,0.5814262512918943,78.00623727053147,81.7485136949343,-43.687916521397256,-155.78787675770945,-175.96919783820522,-231.76665999653324,21.114982360791174,68.0,128.56202333517558,125.77591552734384,-91.66976946722616,343.22160052191384,17.05307303005884,234.49875802462884,-74.889892578125,72.71570024203088,-10.443918044165926,108.72284249728497,2,-35.6949462890625,-141.8948974609375,-173.65740966796875,-267.1348876953125,237.6201171875,4,0.09144582483775299,1.1137676866751478,2798.14990234375,-1.237270889308611,2762.1298828125,1.2537684715494701,2838.659912109375,0.09144582483775299
8273,2024-02-05,2803.97998046875,2810.199951171875,2769.820068359375,2801.1201171875,134700.0,-0.006346779212215159,4.278483436522627,0.1062359428281216,68.22594740605386,80.14965739152866,-23.027876000149263,-124.32212002946017,-157.19522153515527,-211.60656190787404,22.49414147715972,52.06982421875,128.89380476605947,95.2135009765625,-116.02217405276951,306.4491760058945,-10.404336538103507,200.8313384912285,-56.97998046875,55.32574606433138,-24.780121635013927,105.61783751466608,2,-17.7850341796875,-123.9849853515625,-164.52752685546875,-249.2249755859375,285.260009765625,0,0.10659139117789285,1.0371402450173706,2821.889892578125,1.1137676866751478,2798.14990234375,-1.237270889308611,2762.1298828125,0.10659139117789285
8274,2024-02-06,2811.860107421875,2820.0,2792.969970703125,2799.830078125,138700.0,0.002810336381862344,-1.0993998464061892,4.206505036708212,68.95482529814447,79.08151588736096,-26.91072441521328,-117.93455595623709,-163.96263137614096,-217.23106528064272,23.449176809158743,27.030029296875,126.16688503239357,90.19711914062509,-112.56017170857331,292.9544099898235,-11.181526283974108,191.5757645652243,-48.38170898437511,68.41057624465033,-10.377302446492351,101.37864542459916,2,-25.6651611328125,-131.8651123046875,-189.08514404296875,-257.1051025390625,307.179931640625,1,0.10396670978700961,4.278483436522627,2803.97998046875,1.0371402450173706,2821.889892578125,1.1137676866751478,2798.14990234375,0.10396670978700961
8275,2024-02-07,2842.5400390625,2855.2099609375,2807.199951171875,2812.0,153200.0,0.010910902558646463,-1.3921198924665783,2.538650431253171,66.92527714684255,77.58910728334921,-48.43034258428224,-129.97641044335433,-193.673621431868,-246.17355215603402,24.539094738518923,48.010009765625,122.06081236149566,104.81405029296866,-81.32256997624654,290.95067056218386,11.745740158361059,197.88236042757626,-72.719970703125,88.29135343434982,11.568476187641053,93.06831013460753,2,-41.43505859375,-159.93505859375,-219.76507568359375,-287.7850341796875,281.7900390625,2,0.09902058258991375,-1.0993998464061892,2811.860107421875,4.278483436522627,2803.97998046875,1.0371402450173706,2821.889892578125,0.09902058258991375
8276,2024-02-08,2731.659912109375,2798.56005859375,2707.5,2757.0,283700.0,-0.03900741077676939,-1.472445485912015,-0.8297333162792185,48.32281403983534,73.6566262302161,66.81931034310492,-3.9818595267192904,-80.68000063755198,-133.44190638981308,24.93526583318052,135.0400390625,114.47154160389255,-15.79107666015625,-176.3762108965152,144.7940575762027,-96.08364377833595,64.50149045802345,123.550048828125,16.356318799378535,-56.523953135787856,80.29256711817953,2,49.695068359375,-49.054931640625,-108.88494873046875,-176.9049072265625,370.31005859375,3,0.12733286328326554,-1.3921198924665783,2842.5400390625,-1.0993998464061892,2811.860107421875,4.278483436522627,2803.97998046875,0.12733286328326554
8277,2024-02-09,2680.0,2742.31005859375,2679.409912109375,2735.0400390625,220900.0,-0.018911546009211522,-1.237634511329784,2.1720539920803907,40.27323011909777,68.77205480725029,114.8416884303715,61.324687587756216,-27.109662664585812,-80.0910500148766,25.324334234174113,62.900146484375,107.57077354344028,-74.11849365234366,-208.5416100095258,60.30462270483849,-141.33005183093474,-6.906935473752583,175.2099609375,0.3356585476275454,-66.79153788104533,67.21155817859105,2,87.3099365234375,2.60498046875,-57.47003173828125,-125.2449951171875,473.81005859375,4,0.14189553331972937,-1.472445485912015,2731.659912109375,-1.3921198924665783,2842.5400390625,-1.0993998464061892,2811.860107421875,0.14189553331972937
8278,2024-02-12,2703.8798828125,2709.10009765625,2672.31005859375,2680.0,142500.0,0.00891040403451493,1.1439221488732074,-0.433863842018417,43.41110005912148,63.18045109185369,85.78628322222903,50.65710781204234,-48.57945795199612,-101.37382507294342,26.38194824004445,36.7900390625,100.78672996521709,-56.97760009765625,-162.82188407518697,48.86668387987447,-109.89974208642161,-4.055458108890889,144.29807617187498,17.260711358618607,-45.26372848445708,52.92214198876541,2,59.880126953125,-21.27490234375,-85.22991943359375,-149.1248779296875,483.5,0,0.1315258600109146,-1.237634511329784,2680.0,-1.472445485912015,2731.659912109375,-1.3921198924665783,2842.5400390625,0.1315258600109146
8279,2024-02-13,2726.14990234375,2761.0,2689.77001953125,2701.510009765625,149600.0,0.008236319842760631,-1.9605223770795388,1.0318263607737292,47.424700520164784,59.94303701904059,51.26994211612009,34.618965749778,-68.56354998418601,-122.6191554435245,26.922725434081475,71.22998046875,89.43722376904316,-37.53707275390616,-135.86368753940314,60.78954203159083,-86.70038014665488,11.626234638842561,111.47598261718758,29.436781026165377,-30.262608754751398,49.16330739274856,2,37.610107421875,-43.544921875,-109.67999267578125,-171.3948974609375,484.25,1,0.13318786600049615,1.1439221488732074,2703.8798828125,-1.237634511329784,2680.0,-1.472445485912015,2731.659912109375,0.13318786600049615
8280,2024-02-14,2726.8701171875,2740.360107421875,2708.0,2740.360107421875,95600.0,0.0002641875427065177,3.797647271740114,-0.547485756750062,47.79163874605494,56.592863400649634,50.313105397703566,40.51733742763372,-67.9681503495076,-121.46021668359163,27.17281491474408,32.360107421875,75.69488690031176,-39.69986572265634,-129.36230311148802,49.962571666175336,-84.53108441707218,5.1313529717594974,100.83681819140611,43.215887995049506,-16.26271332100226,44.83121869441575,2,36.889892578125,-44.26513671875,-131.38507080078125,-172.1151123046875,512.449951171875,2,0.14381686879882816,-1.9605223770795388,2726.14990234375,1.1439221488732074,2703.8798828125,-1.237634511329784,2680.0,0.14381686879882816
8281,2024-02-15,2724.8798828125,2742.550048828125,2702.8701171875,2720.22998046875,148700.0,-0.0007298603488503641,-1.0157635590172271,-0.34469278798298797,44.016162733562425,52.816188452097514,45.61376242311235,44.96245413053839,-65.3791464516662,-118.21418648412964,26.94555846501113,39.679931640625,52.72117308424686,-41.78509521484375,-131.25690303545434,47.68671260576684,-86.52099912514905,2.9508086954615464,93.50323995929693,59.273716258251355,4.215110039971613,44.735903910305204,2,38.880126953125,-40.9698486328125,-131.32489013671875,-170.1248779296875,445.940185546875,3,0.1465936894437363,3.797647271740114,2726.8701171875,-1.9605223770795388,2726.14990234375,1.1439221488732074,2703.8798828125,0.1465936894437363
8282,2024-02-16,2727.830078125,2746.679931640625,2719.75,2739.31005859375,152200.0,0.0010826882062247023,1.0541733397891915,-2.4688648535125486,42.62072323046547,49.97116354369881,31.198956448994522,42.73775632442539,-67.91024834874861,-120.03883261258306,26.10565030791453,26.929931640625,40.2639503317032,-37.90440673828107,-128.6399993232626,52.831185846700464,-83.27220303077183,7.463389554209698,81.78866079611407,62.60013103057197,10.915076779900303,45.36779629249088,2,35.929931640625,-43.9200439453125,-134.27508544921875,-148.2501220703125,463.64990234375,4,0.1371565976848872,-1.0157635590172271,2724.8798828125,3.797647271740114,2726.8701171875,-1.9605223770795388,2726.14990234375,0.1371565976848872
8283,2024-02-20,2696.14990234375,2733.550048828125,2696.14990234375,2727.830078125,132000.0,-0.011613691056235331,-1.36110725790293,2.759601888477734,33.76105207459911,46.060744296638205,51.3778154924089,72.22672228948886,-37.44354782413666,-86.97590530275465,25.316175768769334,37.400146484375,21.872835353990922,-65.84257812499982,-161.6942658824155,30.009109632415857,-113.76842200370766,-17.91673424629198,105.23031575772211,8.956738118577725,-36.18106517626804,47.92584387870774,2,67.610107421875,1.4951171875,-102.59490966796875,-116.5699462890625,496.64013671875,1,0.1697458126687088,1.0541733397891915,2727.830078125,-1.0157635590172271,2724.8798828125,3.797647271740114,2726.8701171875,0.1697458126687088
8284,2024-02-21,2729.68994140625,2740.110107421875,2680.9599609375,2699.830078125,139700.0,0.01243997562351562,1.3333301230810717,-0.9425409596029655,45.901986183074264,43.72482307844173,5.538616358435775,37.57131195200236,-69.32035902604457,-118.72500740411942,24.336865618492432,59.150146484375,1.2003690164615364,-30.371533203125182,-127.23802872217902,66.49496231592866,-78.80478096265188,18.061714556401512,63.94606712475888,74.14790351760287,26.114088250090944,48.4332477595269,2,5.7451171875,-14.5849609375,-136.13494873046875,-138.2099609375,421.9599609375,2,0.16767103635604208,-1.36110725790293,2696.14990234375,1.0541733397891915,2727.830078125,-1.0157635590172271,2724.8798828125,0.16767103635604208
8285,2024-02-22,2758.77001953125,2778.97998046875,2742.889892578125,2759.699951171875,109200.0,0.01065325320795174,-1.208007528062196,-0.031143198207773944,44.93650699973757,43.34856674065309,-40.98375063956291,9.5436595528422,-95.97138032912835,-146.1235382572777,23.52818704878355,49.2900390625,-11.205275354267997,-1.648950195312409,-98.43701554059999,95.13911514997517,-50.0429828679562,46.74508247733138,27.58643200352344,79.38180278462727,30.250835961847272,48.39403267264382,2,-33.125,-3.2900390625,-153.320068359375,-159.965087890625,409.830078125,3,0.16370697072068285,1.3333301230810717,2729.68994140625,-1.36110725790293,2696.14990234375,1.0541733397891915,2727.830078125,0.16370697072068285
8286,2024-02-23,2756.340087890625,2775.22998046875,2714.239990234375,2747.489990234375,223300.0,-0.0008808025400529607,1.6159186579823661,-9.516933578367025,41.08289139468399,43.43852910460711,-38.760893623659285,13.262363004259896,-91.50996166319965,-141.69791830606846,22.996229014153062,60.989990234375,-25.716335880495535,-4.465380859374818,-101.11653434860682,92.18577262985718,-52.790957603991046,43.86019588524141,23.173580067687,76.90278711798551,29.48466774141344,48.325576744616,2,-30.695068359375,0.3548583984375,-146.0101318359375,-157.53515625,413.699951171875,4,0.17522510469249286,-1.208007528062196,2758.77001953125,1.3333301230810717,2729.68994140625,-1.36110725790293,2696.14990234375,0.17522510469249286
8287,2024-02-26,2770.4599609375,2785.159912109375,2708.090087890625,2757.389892578125,221900.0,0.0051226889994118174,2.629379674287324,1.4768275862068965,45.392573243380376,43.658692791746994,-43.247532207415134,-1.7157397486630543,-104.28699097511071,-153.44733555474795,22.200650226628397,77.06982421875,-41.946935499530355,10.14349365234375,-86.19209536822518,106.47908267291268,-38.02430085794094,58.31128816262844,-98.14990234375,85.8925546446487,37.84403785374637,48.167794510284565,2,-37.4000244140625,-6.699951171875,-152.03997802734375,-157.6300048828125,376.169921875,0,0.1445103387404294,1.6159186579823661,2756.340087890625,-1.208007528062196,2758.77001953125,1.3333301230810717,2729.68994140625,0.1445103387404294
8288,2024-02-27,2954.989990234375,2956.85009765625,2825.0,2850.0,376100.0,0.06660627906509498,1.4257170255818288,8.032857009433082,63.24269648099274,45.41624789850566,-210.55364334599471,-182.98266501617854,-287.1891214119073,-333.69724411649895,21.743761476625473,186.39013671875,-37.440952381211446,186.6460205078124,57.252987852183196,316.0390531634416,121.9495041799978,251.34253683562702,-280.42293457031246,99.32577965852718,51.62831760451107,64.6965163278146,2,-136.0849609375,-140.409912109375,-312.4949951171875,-312.4949951171875,130.050048828125,1,0.08003072464405125,2.629379674287324,2770.4599609375,1.6159186579823661,2756.340087890625,-1.208007528062196,2758.77001953125,0.08003072464405125
8289,2024-02-28,3011.6201171875,3017.31005859375,2956.4599609375,2972.89990234375,253300.0,0.019164236474666918,1.4291408800740704,0.36879910891802836,64.92688637968389,47.320164302242205,-248.57126599351477,-238.2034794752417,-338.82108703647555,-386.0826175347838,20.913902833895744,62.320068359375,-21.797087743161683,234.62813720703116,67.75577134657078,401.50050306749154,151.19195427680097,318.06432013726135,-325.7617398437501,98.15990493973858,53.30063014032509,83.43618293023025,2,-162.485107421875,-166.81005859375,-366.6251220703125,-366.6251220703125,93.31982421875,2,0.060156963635968674,1.4257170255818288,2954.989990234375,2.629379674287324,2770.4599609375,1.6159186579823661,2756.340087890625,0.060156963635968674
8290,2024-02-29,3006.02001953125,3025.9599609375,2977.60009765625,3025.9599609375,253100.0,-0.0018594966955791659,3.850552195313074,-0.5149749681584888,79.75184622154023,51.290795800906395,-222.62048080247814,-224.92702623973037,-327.9063182412451,-376.61172335255606,20.70937768921847,48.35986328125,-8.11050444700868,216.83353271484384,21.342691983819805,412.3243734458679,119.08811234933182,314.57895308035586,-300.2745413124999,93.72701124044255,43.39256510330682,97.74542036551209,2,-152.56005859375,-156.885009765625,-358.60748291015625,-359.260009765625,70.070068359375,3,0.04844607882392249,1.4291408800740704,3011.6201171875,1.4257170255818288,2954.989990234375,2.629379674287324,2770.4599609375,0.04844607882392249
8291,2024-03-01,3035.989990234375,3038.679931640625,2983.090087890625,3005.64990234375,134800.0,0.009969983735437227,2.1125357975244174,-1.521573572985283,90.50948884425294,56.6117697579939,-227.77108634390834,-248.9276606234339,-352.40392405586863,-402.93418942555036,20.80638443925384,55.58984375,3.711849658077881,234.9114990234375,10.349981039114027,459.473017007761,122.63074003127576,347.19225801559924,-304.6273533981248,99.18632061537734,40.77060256651867,112.28075899216172,3,-176.1700439453125,-180.4949951171875,-388.57745361328125,-389.22998046875,7.630126953125,4,0.043679362530321564,3.850552195313074,3006.02001953125,1.4291408800740704,3011.6201171875,1.4257170255818288,2954.989990234375,0.043679362530321564
8292,2024-03-04,3079.93994140625,3088.85009765625,3028.389892578125,3028.389892578125,166000.0,0.014476316230700892,-1.3456895367726107,1.699073813298142,90.92405119790516,62.96321410502791,-241.9671100460455,-287.28306588044234,-390.64354403442667,-443.1977552358576,20.511846022245685,60.460205078125,17.911420401333544,265.95894775390616,9.040566059017692,522.8773294487946,137.4997569064617,394.4181386013506,-317.8455750895623,96.62302332682539,31.638216878072924,128.45919084744432,3,-195.034912109375,-199.35986328125,-425.659912109375,-433.179931640625,-54.18994140625,0,0.029253848896518386,2.1125357975244174,3035.989990234375,3.850552195313074,3006.02001953125,1.4291408800740704,3011.6201171875,0.029253848896518386
8293,2024-03-05,3102.860107421875,3113.840087890625,3066.830078125,3083.8798828125,149700.0,0.007441757453608089,1.296521578379281,0.3681902353314484,90.93687570140321,67.96709071817556,-224.76478582672326,-302.1554764800985,-406.1159625679393,-462.46281810067376,20.36098907015877,47.010009765625,36.82659440745374,273.9351074218748,-13.492015110216926,561.3622299539666,130.22154615582895,417.6486686879207,-301.5550533444398,93.02327385209168,22.56939043109176,143.71356126604599,3,-191.89501953125,-209.7850341796875,-439.85009765625,-456.10009765625,-96.10009765625,1,0.014106267725680022,-1.3456895367726107,3079.93994140625,2.1125357975244174,3035.989990234375,3.850552195313074,3006.02001953125,0.014106267725680022
8294,2024-03-06,3104.199951171875,3130.25,3086.3701171875,3106.0,108700.0,0.00043180926745467474,-1.342777071724183,-0.09483812047386903,90.94906454325643,73.07959711189989,-187.0656096984062,-295.6280023190725,-400.01075608260226,-460.01132862182476,20.117635540279906,43.8798828125,58.479852785100775,260.657958984375,-51.76217821801538,573.0780961867654,104.44789038318004,416.86802758556996,-259.13999236059317,82.9347753073151,8.662222761640024,156.21006860119513,3,-185.0299072265625,-202.919921875,-409.407470703125,-445.844970703125,-141.8798828125,2,-0.006172254497376017,1.296521578379281,3102.860107421875,-1.3456895367726107,3079.93994140625,2.1125357975244174,3035.989990234375,-0.006172254497376017
8295,2024-03-07,3124.010009765625,3152.659912109375,3094.7099609375,3127.919921875,119800.0,0.006381695414392263,1.1708210439673503,2.172114471721145,91.70198296756921,78.70394061999824,-167.20089887814765,-309.1185056877089,-411.86376272517737,-475.71334123569795,19.48973688426828,57.949951171875,90.43699492550104,266.39451904296857,-70.25465423270498,603.0436923186421,98.06993240513202,434.7191056808051,-233.3196443641482,83.1043627745991,6.64809886102644,168.3245866378367,3,-193.635009765625,-211.5250244140625,-406.97003173828125,-444.0150146484375,-220.5,3,-0.006104355715814691,-1.342777071724183,3104.199951171875,1.296521578379281,3102.860107421875,-1.3456895367726107,3079.93994140625,-0.006104355715814691
8296,2024-03-08,3079.489990234375,3119.5400390625,3064.469970703125,3114.260009765625,139400.0,-0.014250920897206143,1.4297363091904003,8.892788011239462,83.8056282983628,82.97205784832963,-80.48540360323113,-250.0226150891599,-358.4720485004459,-427.1595465707014,20.76161715135394,59.5400390625,114.93724014216014,204.48299560546866,-140.60108582108023,549.5670770320176,31.940954892193986,377.02503631874333,-141.64510642547657,41.12021374825642,-35.556659460647296,172.54204071327456,3,-90.6600341796875,-167.0050048828125,-350.907470703125,-399.4949951171875,-169.219970703125,4,-0.0011040472138346136,1.1708210439673503,3124.010009765625,-1.342777071724183,3104.199951171875,1.296521578379281,3102.860107421875,-0.0011040472138346136
8297,2024-03-11,3060.280029296875,3069.0,3014.719970703125,3069.0,146700.0,-0.006238033245251073,11.449589831172831,0.25078992823940793,85.86427872372657,85.48556698641117,-17.702730095275,-211.717123153393,-330.55836007608104,-404.7857203765125,22.257998600608786,64.77001953125,139.88847468521362,166.259033203125,-175.47403740310074,507.99210380935074,-4.607502099987869,337.12556850623787,-83.76844039389061,33.02890963217829,-50.057194393955804,170.86653530311276,3,-5.7200927734375,-147.7950439453125,-331.697509765625,-380.2850341796875,-122.02001953125,0,-0.005443917533652254,1.4297363091904003,3079.489990234375,1.1708210439673503,3124.010009765625,-1.342777071724183,3104.199951171875,-0.005443917533652254
8298,2024-03-12,3059.510009765625,3075.199951171875,3036.419921875,3065.35009765625,125900.0,-0.00025161734347134423,2.0368316907399797,0.6697370999804015,84.72666570356725,87.68554246684266,-0.6117042209184547,-192.82432438905198,-320.7313143814108,-401.5898170312066,23.978124265110402,38.780029296875,169.42429919087135,147.70750732421857,-189.34517204105896,484.7601866894961,-20.818832358419968,316.2338470068571,-51.291722685490186,32.470681519711434,-49.60846902598766,168.5263396826387,3,5.6199951171875,-147.0250244140625,-326.4150390625,-379.5150146484375,-86.340087890625,1,-0.01103444984911528,11.449589831172831,3060.280029296875,1.4297363091904003,3079.489990234375,1.1708210439673503,3124.010009765625,-0.01103444984911528
8299,2024-03-13,3089.239990234375,3105.5400390625,3042.570068359375,3059.510009765625,172100.0,0.0097172358887061,1.0205323849215053,-5.09067346682831,84.74753962349783,88.2406195115046,-20.309140731508705,-204.43950480024523,-341.4510671309172,-428.35630620078473,25.13592956725349,62.969970703125,199.70131712682632,159.2829833984374,-174.76613676041052,493.33210355728534,-7.741576680986782,326.3075434778616,-74.52001953125,54.02352558044042,-27.223777919644974,167.02456007942405,3,-21.364990234375,-176.7550048828125,-356.14501953125,-409.2449951171875,-103.699951171875,2,-0.02669911717104645,2.0368316907399797,3059.510009765625,11.449589831172831,3060.280029296875,1.4297363091904003,3079.489990234375,-0.02669911717104645
8300,2024-03-14,3119.0400390625,3119.0400390625,3079.449951171875,3110.5400390625,109000.0,0.009646401355132062,8.315314797794118,0.2859066795867755,86.0608317284656,87.74632427641713,-36.197932212262,-214.34217751007236,-361.1572433987644,-452.8380784876663,26.399247970250606,39.590087890625,208.10901575179378,169.47453613281232,-160.39469335462672,499.34376562025136,4.539921389092797,334.40915087653184,-82.6201171875,99.52299210654418,16.993888088695314,164.93461474371958,3,-35.35009765625,-206.5550537109375,-385.945068359375,-439.0450439453125,-157.380126953125,3,-0.05024621958691844,1.0205323849215053,3089.239990234375,2.0368316907399797,3059.510009765625,11.449589831172831,3060.280029296875,-0.05024621958691844
8301,2024-03-15,3124.330078125,3133.070068359375,3101.89990234375,3101.89990234375,290900.0,0.001696047179981175,-1.779306441430655,2.6388442095588234,85.81171629164623,87.17828706461057,-30.887247892469986,-198.34107015823975,-356.05449172396675,-452.6275304003193,27.874438129869862,31.170166015625,211.72783877402526,154.79206542968768,-166.0443813782158,475.62851223759117,-5.626157974264061,315.2102888336394,-81.760009765625,92.61513897541474,10.077270080096682,160.4182234039517,3,-40.64013671875,-211.8450927734375,-382.47509765625,-441.72509765625,-163.2900390625,4,-0.0706775733797933,8.315314797794118,3119.0400390625,1.0205323849215053,3089.239990234375,2.0368316907399797,3059.510009765625,-0.0706775733797933
8302,2024-03-18,3101.969970703125,3147.35009765625,3094.840087890625,3131.0,130000.0,-0.007156768607270214,-1.4259763697374728,-1.29423993730544,72.14218250722342,85.08998782081281,-5.669788493808483,-154.43198224044954,-323.01895543159844,-423.9511668288487,29.4119265257465,52.510009765625,209.2901751022805,113.72496337890607,-190.99668234081628,418.4466090986284,-38.63585948095488,266.085786238767,-39.58373046875022,59.09126922992275,-20.442208995233095,152.36082285986112,3,-18.280029296875,-189.4849853515625,-369.989990234375,-419.364990234375,-113.4599609375,0,-0.06179942197455324,-1.779306441430655,3124.330078125,8.315314797794118,3119.0400390625,1.0205323849215053,3089.239990234375,-0.06179942197455324
8303,2024-03-19,3153.81005859375,3161.43994140625,3130.93994140625,3134.949951171875,121600.0,0.016711988955481205,-1.269334520122433,-0.6496757970514772,71.73424667349333,82.9550080575058,-55.34243206398469,-179.4266268841593,-363.15222278469355,-468.84948145884664,31.550148193458305,59.469970703125,201.14522426797066,142.68204345703134,-137.42401969745333,422.788106611516,2.629011879789232,282.73507503427345,-75.1745574218753,93.58131491442643,15.726323963323011,140.05303157724222,3,-65.7301025390625,-236.93505859375,-428.85260009765625,-471.205078125,-208.56005859375,1,-0.06834591964115821,-1.4259763697374728,3101.969970703125,-1.779306441430655,3124.330078125,8.315314797794118,3119.0400390625,-0.06834591964115821
8304,2024-03-20,3187.3798828125,3192.199951171875,3154.75,3160.0,220900.0,0.01064421242721214,1.0232269807562948,1.4517352526180891,75.53788207985654,81.15899684775995,-84.7888014705627,-186.5119291456449,-384.480486659475,-495.5244892930441,34.19287992430221,38.389892578125,189.31304781797417,153.36737060546875,-103.7688860517078,410.5036272626453,24.79924227688025,281.93549893405725,-92.539794921875,95.72499480321508,19.056580073335823,128.56812832858836,3,-83.919921875,-250.7999267578125,-464.1973876953125,-504.77490234375,-241.39990234375,2,-0.06720565756613994,-1.269334520122433,3153.81005859375,-1.4259763697374728,3101.969970703125,-1.779306441430655,3124.330078125,-0.06720565756613994
8305,2024-03-21,3210.39990234375,3236.1298828125,3160.14990234375,3185.10009765625,123500.0,0.007222239073347403,-1.0207389130575937,0.9240289617291436,75.04952869719013,80.1860968920741,-105.34371796322012,-183.36327626060074,-393.68649177714724,-511.6791124712968,36.461383427217555,75.97998046875,176.08245016148066,153.80589599609357,-79.8024640241133,387.41425601630044,37.00171598599036,270.6100760061968,-96.08784179687518,81.7892152204077,7.63996619273027,116.80418001010338,3,-84.9749755859375,-251.85498046875,-487.2174072265625,-527.794921875,-211.619873046875,3,-0.07004107591614717,1.0232269807562948,3187.3798828125,-1.269334520122433,3153.81005859375,-1.4259763697374728,3101.969970703125,-0.07004107591614717
8306,2024-03-22,3239.320068359375,3256.3701171875,3180.27001953125,3207.300048828125,102000.0,0.009008275260197873,1.3018742522929683,1.2656231906434554,73.92374113058028,78.85937049283562,-122.04172669027867,-183.66093670760029,-408.68370788021275,-533.4232027859034,39.4579903627462,76.10009765625,163.19792822490626,158.57706298828134,-41.84041077541542,358.9945367519781,58.36832610643296,258.7857998701297,-100.64444335937515,89.44465688371243,17.388919275496008,100.20873688184838,3,-92.925048828125,-270.655029296875,-516.1375732421875,-556.715087890625,-282.920166015625,4,-0.0857155669679246,-1.0207389130575937,3210.39990234375,1.0232269807562948,3187.3798828125,-1.269334520122433,3153.81005859375,-0.0857155669679246
8307,2024-03-25,3170.820068359375,3237.429931640625,3168.56005859375,3237.429931640625,143900.0,-0.02114641299854425,1.0678581115256895,-2.0802567973527304,58.97326626582613,75.99788166641994,-40.4683271237036,-88.14849619154847,-327.07561044251906,-458.44830578255915,42.35451725599141,70.760009765625,145.4318086276039,70.05905761718759,-71.0776262892723,211.19574152364748,-0.5092843360421284,140.6273995704173,-10.670166015625,31.794683141221032,-36.05522132479766,70.5683419532299,3,-21.3499755859375,-202.155029296875,-446.98504638671875,-488.215087890625,-224.010009765625,0,-0.06615955013979014,1.3018742522929683,3239.320068359375,-1.0207389130575937,3210.39990234375,1.0232269807562948,3187.3798828125,-0.06615955013979014
8308,2024-03-26,3191.47998046875,3206.3701171875,3166.580078125,3166.580078125,133800.0,0.00651563685859502,-2.1959996078046866,-0.37381704626256257,60.96482107508915,73.35535738326342,-45.1920774273558,-95.05634143359794,-334.84084218210774,-472.56608489784,43.2659597719251,39.7900390625,134.12100475099533,78.89447021484375,-49.907533781368784,207.69647421105628,14.49346821673771,143.2954722129498,64.89013671875,36.14439885065203,-28.566472250243983,64.4010019981062,3,-23.5699462890625,-222.81494140625,-467.64495849609375,-508.875,-229.389892578125,1,-0.06359744442868598,1.0678581115256895,3170.820068359375,1.3018742522929683,3239.320068359375,-1.0207389130575937,3210.39990234375,-0.06359744442868598
8309,2024-03-27,3192.7900390625,3212.52001953125,3171.110107421875,3208.8798828125,102100.0,0.0004104862326466119,2.5438343571100246,-0.6461809981370723,59.06192161386177,70.35547848164077,-33.82603074986537,-86.53434515665685,-326.21375732920524,-467.4769704989135,43.72972284299542,41.409912109375,123.62466633179247,71.14603271484384,-53.16251458292572,195.4545800126134,8.991759065959286,133.3003063637284,61.78427734375009,33.9223278307512,-27.286158948716988,62.154273648884704,3,-17.1849365234375,-224.125,-462.0875244140625,-510.18505859375,-240.590087890625,2,-0.07753094817822259,-2.1959996078046866,3191.47998046875,1.0678581115256895,3170.820068359375,1.3018742522929683,3239.320068359375,-0.07753094817822259
8310,2024-03-28,3151.64990234375,3198.590087890625,3151.550048828125,3198.590087890625,173100.0,-0.0128853248147911,1.0042545002522534,2.917379825200291,59.59266228695648,67.44225025889747,13.886593714481933,-35.75790812414925,-275.3983603549,-420.99490711141516,43.9747487044763,47.0400390625,114.55341451623644,22.72440185546884,-89.54497837506005,134.99378208599774,-33.410288259795834,78.85909197073352,101.16452929687512,0.09526183028487713,-61.02476471538449,56.13469011526454,3,23.9552001953125,-169.4197998046875,-426.3798828125,-469.044921875,-183.949951171875,3,-0.06525785802606177,2.5438343571100246,3192.7900390625,-2.1959996078046866,3191.47998046875,1.0678581115256895,3170.820068359375,-0.06525785802606177
8311,2024-04-01,3168.60009765625,3182.139892578125,3139.139892578125,3139.139892578125,105600.0,0.005378197400635942,-1.9191921703171486,-0.6276116026151134,64.48669231316768,66.59164023733572,4.332057141200494,-44.54789130586141,-284.01028340129005,-432.90576229513954,44.02042868729749,43.0,103.77723972414014,33.04409179687491,-71.5138828715908,137.6020664653406,-19.23489553735817,85.32307913110799,80.16375867187526,29.972727001758585,-33.26718939318894,52.27898733423293,4,25.054931640625,-186.3699951171875,-428.03759765625,-485.9951171875,-177.9501953125,0,-0.0535946674005936,1.0042545002522534,3151.64990234375,2.5438343571100246,3192.7900390625,-2.1959996078046866,3191.47998046875,-0.0535946674005936
8312,2024-04-02,3170.0400390625,3198.489990234375,3155.06005859375,3179.3701171875,100300.0,0.0004544408766871122,-1.210734968806701,-0.3167010582668291,64.75581082305517,65.81625847617593,15.157229158952305,-40.99341580856435,-277.67960355499554,-429.74628288711665,43.74259120935869,43.429931640625,88.70181699735804,29.97902832031241,-72.22701574649318,132.185072387118,-21.123993713090385,81.0820503537152,72.14637944062542,42.1096934107431,-23.98867785637048,51.103022033402816,4,27.7149658203125,-187.8099365234375,-428.87005615234375,-487.43505859375,-207.52001953125,1,-0.06739351367370472,-1.9191921703171486,3168.60009765625,1.0042545002522534,3151.64990234375,2.5438343571100246,3192.7900390625,-0.06739351367370472
8313,2024-04-03,3146.6298828125,3189.02001953125,3145.830078125,3171.1298828125,100000.0,-0.007384814059611444,-2.309623587517773,2.6259158467657526,57.793077932436944,63.844613570907086,41.8418894748811,-14.89993434587268,-247.40208327353685,-402.53875248720215,43.186380928482,43.18994140625,72.88879550226056,4.380383300781432,-96.3352785435518,105.09604514511466,-45.97744762138518,54.738214222948045,89.37374413512543,10.207109942940795,-55.04674297111507,50.35783092216652,4,51.1251220703125,-105.94482421875,-398.21990966796875,-464.02490234375,-159.579833984375,2,-0.06350280511546802,-1.210734968806701,3170.0400390625,-1.9191921703171486,3168.60009765625,1.0042545002522534,3151.64990234375,-0.06350280511546802
8314,2024-04-04,3085.0400390625,3161.489990234375,3084.030029296875,3161.489990234375,117400.0,-0.01957327237194806,1.026422770718435,3.1204061702806123,45.750005187981955,60.589110958772835,97.65795772900401,47.62253067592974,-179.43256926296044,-337.5094483275816,41.978779395047674,77.4599609375,69.97171765986559,-56.25146484375,-158.8381272506067,46.3351975631067,-107.54479604717835,-4.958133640321648,145.15176382295522,0.881642151743891,-57.557312265247944,51.29333120342827,4,85.1600341796875,21.375,-268.2974853515625,-351.614990234375,-105.719970703125,3,-0.03985359982855774,-2.309623587517773,3146.6298828125,-1.210734968806701,3170.0400390625,-1.9191921703171486,3168.60009765625,-0.03985359982855774
8315,2024-04-05,3104.93994140625,3121.070068359375,3094.8798828125,3097.070068359375,84700.0,0.0064504518877483985,-3.2758634434103273,-0.10294150521014629,47.66164343875203,57.67110010412525,68.42051804242374,27.637692542101377,-192.05197874737541,-354.2361552891207,40.549934931844234,36.030029296875,63.91456804884183,-35.39805908203107,-139.01040682621624,68.2142886621541,-87.20423295412365,16.408114790061518,113.55891959211885,18.268320151526783,-34.366750348621835,51.806173872092636,4,55.7900390625,12.045166015625,-257.9674072265625,-341.284912109375,-167.02001953125,4,-0.04919257477334582,1.026422770718435,3085.0400390625,-2.309623587517773,3146.6298828125,-1.210734968806701,3170.0400390625,-0.04919257477334582
8316,2024-04-08,3076.090087890625,3113.4599609375,3064.949951171875,3089.25,148300.0,-0.009291597924615203,-1.7375708686097697,-1.6721886148596246,46.92711032880998,56.33263833334569,80.10514028077023,59.25796046078631,-156.00972574227671,-322.72196594002526,39.46010693476738,48.510009765625,51.69894938051175,-64.07791748046884,-168.1208735166465,39.965038555708816,-116.0993954985579,-12.056439462379785,131.65126657162455,8.342169731982887,-41.68027662614675,52.02147801808888,4,62.6448974609375,43.6400146484375,-224.7926025390625,-308.110107421875,-154.66015625,0,-0.0352363336644268,-3.2758634434103273,3104.93994140625,1.026422770718435,3085.0400390625,-2.309623587517773,3146.6298828125,-0.0352363336644268
8317,2024-04-09,3043.6201171875,3078.10009765625,3016.47998046875,3078.10009765625,225900.0,-0.010555598105187691,2.574254761736175,2.62007680463054,36.28557155758238,53.59049949806716,103.52060011866888,95.30200051004158,-117.59604941581074,-287.8257452741241,38.956194640998646,61.6201171875,36.3999549811042,-95.71489257812482,-202.67674282237203,11.246957666122398,-149.19581770024843,-42.23396745600121,149.842096945712,15.729761547648021,-27.59379390045949,53.48092512212357,4,70.8798828125,91.9249267578125,-185.962646484375,-269.2801513671875,-113.4501953125,1,-0.017403687978215232,-1.7375708686097697,3076.090087890625,-3.2758634434103273,3104.93994140625,1.026422770718435,3085.0400390625,-0.017403687978215232
8318,2024-04-10,3025.75,3040.699951171875,3000.2900390625,3023.1298828125,90600.0,-0.005871336270445338,1.4852329544601433,-0.07598952064009064,29.065128574861816,50.25752249373382,106.62211015189314,116.48549350784833,-94.32510949919288,-267.2479609216912,38.33655774583524,43.330078125,18.00917962425183,-111.89700927734384,-225.04945846071996,1.2554399060322794,-168.4732338690319,-55.32078468565578,146.47434609347647,15.794025216765743,-20.037697668801602,56.57622459168813,4,73.6900634765625,102.580078125,-143.0074462890625,-226.324951171875,-124.760009765625,2,-0.02089729173552013,2.574254761736175,3043.6201171875,-1.7375708686097697,3076.090087890625,-3.2758634434103273,3104.93994140625,-0.02089729173552013
8319,2024-04-11,3006.760009765625,3031.7900390625,2980.679931640625,3025.75,116500.0,-0.006276126657646874,2.289990020665865,-7.247763697353709,23.345580833822794,46.23006899894119,107.78320893611271,135.94967446483906,-71.46916854285837,-245.66341681321,37.516031253778294,51.110107421875,8.672672591940227,-126.76300048828125,-252.64058043389514,-0.8854205426673616,-189.70179046108797,-63.82421051547453,141.39353334351472,18.576859268430958,-10.968911294337008,62.93878997280685,4,82.824951171875,111.7650146484375,-104.73992919921875,-194.8399658203125,-89.260009765625,3,-0.006555215871397846,1.4852329544601433,3025.75,2.574254761736175,3043.6201171875,-1.7375708686097697,3076.090087890625,-0.006555215871397846
8320,2024-04-12,2962.320068359375,3006.72998046875,2955.260009765625,2994.75,147800.0,-0.014780009465974686,-1.2113820285416088,1.7077381947212116,15.158987423245435,40.74921290006095,136.9434700080974,177.12799185201402,-21.13279584109523,-198.41088421388622,36.672134739815206,51.5,-5.645118299019487,-163.366943359375,-310.72055869875294,-16.01332801999706,-237.04375102906397,-89.69013568968603,159.03769691480238,4.4627438513426965,-16.783056527636273,73.67680766968908,4,114.554931640625,143.4949951171875,-52.09503173828125,-142.195068359375,-38.280029296875,4,0.005738745175302817,2.289990020665865,3006.760009765625,1.4852329544601433,3025.75,2.574254761736175,3043.6201171875,0.005738745175302817
8321,2024-04-15,2903.510009765625,3007.56005859375,2900.0,3007.56005859375,170400.0,-0.01985270235377401,1.0674677197205935,3.2084572357772543,15.537734993881216,35.2805378079305,172.31701504929833,230.35706543906963,41.85067712154023,-136.60380346182956,35.93328401448932,107.56005859375,-21.911856122508652,-211.13599853515643,-388.8761231868025,-33.395873883510376,-300.00606086097923,-122.26593620933363,187.95015951701316,1.970807322295606,-17.19952139981617,88.87006232582296,4,141.0,174.675048828125,17.91998291015625,-72.1800537109375,-82.679931640625,0,0.011851142924818925,-1.2113820285416088,2962.320068359375,2.289990020665865,3006.760009765625,1.4852329544601433,3025.75,0.011851142924818925
8322,2024-04-16,2910.27001953125,2926.300048828125,2877.199951171875,2910.300048828125,177200.0,0.002328219893469763,2.0658790350242007,0.00028860435159049156,12.398065313935987,30.236647516985954,139.50385028676556,219.76655350746296,38.663352460369424,-140.65152550325138,35.127414947474925,49.10009765625,-36.74119453373851,-194.7909912109376,-394.7021772124358,5.1201947905606175,-294.7465842116867,-94.83539821018849,142.89811589486044,20.226341504204893,3.0708009749596776,99.95559300074918,4,109.074951171875,156.5150146484375,40.387451171875,-78.9400634765625,-137.630126953125,1,0.0038346655239820393,1.0674677197205935,2903.510009765625,-1.2113820285416088,2962.320068359375,2.289990020665865,3006.760009765625,0.0038346655239820393
8323,2024-04-17,2938.260009765625,2949.4599609375,2900.0,2933.35009765625,119900.0,0.009617660920302917,2.622138189360009,-163.5040650406504,18.232200763118257,27.179113692001096,88.11442637000846,184.24652711614362,15.222332823359466,-166.1674915800786,33.987399421332476,49.4599609375,-56.025477708002654,-156.02349853515625,-367.7603282148584,55.71333114454592,-261.89191337500733,-50.155083695305166,79.71448880963817,39.49804248571939,23.45283047180018,105.86841483985116,4,60.875,128.5250244140625,45.262451171875,-106.9300537109375,-160.719970703125,2,-0.0027533601055511614,2.0658790350242007,2910.27001953125,1.0674677197205935,2903.510009765625,-1.2113820285416088,2962.320068359375,-0.0027533601055511614
8324,2024-04-18,2973.169921875,3005.0,2952.27001953125,2964.06005859375,132200.0,0.011881151427493908,-2.2260676036983376,1.8554025160360001,27.37207344401935,24.924717025919687,39.85846864676341,139.62431866041834,-14.893201451437562,-198.30628414017065,32.16418358829281,66.739990234375,-76.52848966853117,-110.40308837890643,-323.9750037683493,103.16882701053646,-217.18904607362765,-3.617130684185213,-95.969970703125,73.61912520718037,53.26137618098875,106.78595769472145,4,22.1600341796875,93.6151123046875,15.6375732421875,-141.8399658203125,-180.27001953125,3,-0.0242770960077201,2.622138189360009,2938.260009765625,2.0658790350242007,2910.27001953125,1.0674677197205935,2903.510009765625,-0.0242770960077201
8325,2024-04-19,2985.5400390625,2999.860107421875,2971.7099609375,2987.219970703125,114400.0,0.004160581975650723,1.088273913555316,-0.18440799699844562,26.518708271222962,22.657116797298908,9.801018921456489,115.46444278070794,-23.21540649239705,-208.06436370933625,29.8886462486853,28.150146484375,-93.41820826587718,-86.78997802734375,-295.87766017981903,122.29770412513153,-191.3338191035814,17.75386304889389,-105.7840869140623,83.10831437106123,61.32439305959063,104.54384107623756,4,-7.8900146484375,81.2449951171875,4.63995361328125,-154.2100830078125,-185.5400390625,4,-0.022789859848560412,-2.2260676036983376,2973.169921875,2.622138189360009,2938.260009765625,2.0658790350242007,2910.27001953125,-0.022789859848560412
8326,2024-04-22,2961.659912109375,3004.9599609375,2951.409912109375,3004.9599609375,167600.0,-0.007998595443598044,1.4734405746601487,25.774887371021652,24.72587183564451,21.372705717083594,17.592234042429936,123.82497504968933,8.093147409444555,-180.4894003481786,27.447169278765344,53.550048828125,-101.89760578685764,-96.78709716796857,-295.8196606118454,102.24546627590826,-196.30337888990698,2.7291845539698443,-79.39907900390608,66.08758111750647,44.93838639823745,99.51628172193847,4,-2.7099609375,105.1251220703125,36.42755126953125,-130.3299560546875,-222.559814453125,0,-0.012702293363616168,1.088273913555316,2985.5400390625,-2.2260676036983376,2973.169921875,2.622138189360009,2938.260009765625,-0.012702293363616168
8327,2024-04-23,2961.0400390625,2990.43994140625,2957.489990234375,2990.43994140625,84500.0,-0.00020929919885148696,1.2415007224593513,0.6789808127110856,26.172809941912732,21.051336980089246,5.885125268619049,113.75512035981728,17.95281066834241,-175.96562556213303,25.151388348214887,32.949951171875,-113.92494496449945,-86.91796875,-283.1060346093923,109.27009710939228,-185.0120016796959,11.176064179695913,-76.32442261914048,58.13337053571429,34.12947327794858,98.09403292969608,4,-6.5450439453125,105.7449951171875,37.04742431640625,-129.7100830078125,-188.47998046875,1,-0.04735159237559383,1.4734405746601487,2961.659912109375,1.088273913555316,2985.5400390625,-2.2260676036983376,2973.169921875,-0.04735159237559383
8328,2024-04-24,2988.510009765625,2994.260009765625,2944.06005859375,2945.860107421875,128300.0,0.009277135851166074,-1.1708086993243243,-1.4506817691119562,36.41684147170152,22.503699273186882,-30.645571813285187,74.09856118072639,-0.5374996828340954,-199.24179231922244,22.85436458867176,50.199951171875,-123.89879138444803,-49.29949951171875,-234.94319560331633,136.34419657987883,-142.12134755751777,43.522348534080265,-101.38870565113257,72.9405873162133,44.11117698124801,92.82184804579883,4,-46.1300048828125,78.2750244140625,9.57745361328125,-157.1800537109375,-218.570068359375,2,-0.07223335925999785,1.2415007224593513,2961.0400390625,1.4734405746601487,2961.659912109375,1.088273913555316,2985.5400390625,-0.07223335925999785
8329,2024-04-25,2945.25,2952.550048828125,2851.419921875,2901.840087890625,236100.0,-0.014475444159217532,2.4866440244266843,1.0178197305001888,28.915476231921062,24.032198029706397,3.3209007391910745,103.15124606695827,50.666687353237194,-152.2112350164034,20.81577216920118,137.090087890625,-128.1476753562879,-80.18250732421893,-255.0126556434734,94.64764099503554,-167.59758148384617,7.232566835408306,59.75,61.111146446175866,29.667488946333062,87.41507415962712,4,-15.760009765625,108.64501953125,57.22747802734375,-109.530029296875,-172.6298828125,3,-0.056942521326712514,-1.1708086993243243,2988.510009765625,1.2415007224593513,2961.0400390625,1.4734405746601487,2961.659912109375,-0.056942521326712514
8330,2024-04-26,2945.97998046875,2962.739990234375,2933.5,2934.56005859375,115800.0,0.0002478500870044531,-3.319040750090155,0.2630717575798478,31.443066712629758,25.799457109567346,0.03277335229358869,90.88255652407543,58.029940088534204,-149.63621956769202,19.09497012852678,29.239990234375,-128.47189409412476,-69.16903076171866,-236.78599761822124,98.44793609478393,-152.97751418996995,14.639452666532634,55.948417968750164,61.58657974240738,26.096278740562795,83.80848342825135,4,-17.77001953125,107.9150390625,74.03997802734375,-94.8800048828125,-155.0,4,-0.0519623619779801,2.4866440244266843,2945.25,-1.1708086993243243,2988.510009765625,1.2415007224593513,2961.0400390625,-0.0519623619779801
8331,2024-04-29,2998.780029296875,2998.780029296875,2943.610107421875,2944.97998046875,135600.0,0.017922745292968223,1.0509246023642593,4.711069779374038,43.95523454012521,29.305809245810593,-42.27802668400682,26.04292656225789,14.167691600221588,-199.14771695956597,17.349237323266227,55.169921875,-123.78787629993667,-7.877978515624818,-159.1756223277548,143.41966529650517,-83.52680042168959,67.77084339043995,0.13819960937507858,100.0,59.44854941132603,75.64882190606492,4,-70.570068359375,55.114990234375,43.20489501953125,-125.715087890625,-222.5,0,-0.06628696581772386,-3.319040750090155,2945.97998046875,2.4866440244266843,2945.25,-1.1708086993243243,2988.510009765625,-0.06628696581772386
8332,2024-04-30,2956.39990234375,3005.18994140625,2943.070068359375,2997.889892578125,125000.0,-0.014132456045154451,1.2150035909377788,-0.7711887096408232,41.23061249691282,31.861188327343324,8.195619868443373,54.385391701553544,65.082328032855,-153.80417671491296,15.289382534452937,62.119873046875,-112.0930413976721,-39.57609863281232,-171.19134690059627,92.03914963497164,-105.38372276670452,26.231525501079886,-104.97998046875,68.27077266997121,23.571982813738586,65.80762413389202,4,-28.094970703125,88.0250244140625,101.130126953125,-73.21484375,-191.7099609375,1,-0.07350149231003256,1.0509246023642593,2998.780029296875,-3.319040750090155,2945.97998046875,2.4866440244266843,2945.25,-0.07350149231003256
8333,2024-05-01,2946.81005859375,2970.85009765625,2927.580078125,2952.860107421875,95200.0,-0.003243757294944194,1.0590049664546484,0.1458194806493942,42.2346636544121,33.51258723960918,21.373482743156274,50.84450079255748,84.29251254478686,-141.90714543527793,13.434250081549553,43.27001953125,-96.1356253839449,-39.17495117187491,-151.57135883072215,73.22145648697233,-95.37315500129853,17.02325265754871,-92.31473632812504,62.03428796428311,13.451633122960232,56.198203829423576,5,-18.505126953125,85.159912109375,112.25750732421875,-62.3199462890625,-146.110107421875,2,-0.05913173789122805,1.2150035909377788,2956.39990234375,1.0509246023642593,2998.780029296875,-3.319040750090155,2945.97998046875,-0.05913173789122805
8334,2024-05-02,2962.090087890625,2972.5400390625,2946.840087890625,2955.0,89800.0,0.005185277976201386,-1.195646959441843,-1.1719058956458577,49.967776319768376,36.11803924500312,4.868467891767523,27.279733733188095,77.92746873857504,-153.52354867484883,12.915084882449849,25.72998046875,-78.44189990891118,-17.747424316406068,-120.35527063294558,84.86042200013344,-69.05134747467582,33.556498841863686,-104.58087324218741,44.4660102551197,-9.29692219473651,51.303923158269775,5,-33.78515625,69.8798828125,106.19744873046875,-77.5999755859375,-181.14013671875,3,-0.06486978477457772,1.0590049664546484,2946.81005859375,1.2150035909377788,2956.39990234375,1.0509246023642593,2998.780029296875,-0.06486978477457772
8335,2024-05-03,2952.199951171875,2987.110107421875,2949.820068359375,2966.5,102100.0,-0.0033389047683533013,-2.9129488017010594,-2.0169071312971316,57.90600357414124,39.80472054928053,10.652152784835835,26.498871369312837,95.86399311962668,-139.79514444382448,12.262951305506666,37.2900390625,-63.833808357728685,-20.000561523437682,-104.55076442991185,64.54964138303649,-62.275662976674994,22.27453992979963,-91.73712198828116,31.722608449463653,-27.410586718794914,42.275101453237156,5,-23.89501953125,72.8050537109375,119.93511962890625,-53.974853515625,-141.169921875,4,-0.06082915688454327,-1.195646959441843,2962.090087890625,1.0590049664546484,2946.81005859375,1.2150035909377788,2956.39990234375,-0.06082915688454327
8336,2024-05-06,2967.699951171875,2976.510009765625,2956.300048828125,2967.469970703125,117500.0,0.005250321880754472,1.2644090051152994,-0.016082495347685792,59.067783739026325,43.45971763784871,-4.359403765844036,2.595260550164312,88.83472716360438,-151.53551109864475,12.211685403583244,24.31005859375,-55.660805423695365,0.9189453125,-68.05288721066336,69.89077783566336,-33.56697094908168,35.40486157408168,-104.34257974382808,51.694296769322726,-11.849760260944556,34.48591626158162,5,-39.39501953125,57.2550048828125,111.2176513671875,-52.014892578125,-149.77001953125,0,-0.05954778906585301,-2.9129488017010594,2952.199951171875,-1.195646959441843,2962.090087890625,1.0590049664546484,2946.81005859375,-0.05954778906585301
8337,2024-05-07,2990.64990234375,3008.330078125,2973.239990234375,2986.7099609375,113400.0,0.007733245122308441,-1.2726827108567091,17.13163481953291,58.40578109221215,45.902933151238784,-25.331355810943478,-25.852003970270744,74.34164330631666,-170.99729591564255,12.845407268127765,40.630126953125,-47.311608870842065,26.517407226562682,-33.520252874184735,86.5550673273101,-3.5014228238110263,56.53623727693639,-124.45587951613925,78.10504547213623,11.043477709232931,30.0188300503737,5,-60.77490234375,34.3050537109375,97.29266357421875,-34.58984375,-177.25,1,-0.07168002944071616,1.2644090051152994,2967.699951171875,-2.9129488017010594,2952.199951171875,-1.195646959441843,2962.090087890625,-0.07168002944071616
8338,2024-05-08,2962.52001953125,3004.909912109375,2957.679931640625,2991.1201171875,81300.0,-0.009405943099677017,-1.4675884588892574,-7.259015987111166,48.25325587466944,48.05157533376638,-1.4257941440346258,-2.8480564221463283,104.82701949672992,-140.44196577326784,13.693889285931476,47.22998046875,-35.92321112932996,1.549023437500182,-51.02164006921703,54.11968694421739,-24.736308315858423,27.834355190858787,-90.64055449174384,25.49997419231884,-39.049505346158256,26.28533175335861,5,5.43505859375,57.699951171875,127.4725341796875,-5.2449951171875,-126.699951171875,2,-0.06677763418331328,-1.2726827108567091,2990.64990234375,1.2644090051152994,2967.699951171875,-2.9129488017010594,2952.199951171875,-0.06677763418331328
8339,2024-05-09,2987.050048828125,2990.7900390625,2970.02001953125,2977.419921875,77900.0,0.008280122711459725,1.4278070288086984,-0.33671657589674425,50.238164366914056,50.13991951757575,-21.683152891247573,-30.493853224624218,81.16045226763981,-161.05257140554204,14.255604750789615,28.27001953125,-24.80938686876516,27.06455078125009,-22.547658524141298,76.67676008664148,2.2584461285541693,51.87065543394601,-109.71255926519916,63.63010469128797,1.3691957662582013,24.80610465269573,5,-19.094970703125,19.4049072265625,132.16998291015625,-22.7099609375,-48.219970703125,3,-0.06238599776035181,-1.4675884588892574,2962.52001953125,-1.2726827108567091,2990.64990234375,1.2644090051152994,2967.699951171875,-0.06238599776035181
8340,2024-05-10,2979.320068359375,3005.60009765625,2970.969970703125,2997.050048828125,105800.0,-0.002587830917591294,-1.0116148795257611,-1.841095195842312,52.93494719724229,51.13766536836653,-9.752066956144517,-22.582806306844304,89.86240997950063,-149.27037151862078,14.324058967352688,34.630126953125,-21.179486015449584,18.484570312500182,-31.872970540033748,68.84211116503411,-6.694200113766783,43.66334073876715,-96.7428752539663,44.243718180325175,-16.808866419532052,25.178770426267054,5,-11.364990234375,6.9249267578125,158.98748779296875,-14.97998046875,-10.570068359375,4,-0.06658234517808514,1.4278070288086984,2987.050048828125,-1.4675884588892574,2962.52001953125,-1.2726827108567091,2990.64990234375,-0.06658234517808514
8341,2024-05-13,2937.919921875,3003.929931640625,2919.5,3003.929931640625,162400.0,-0.013895837148901191,1.5580948083601787,3.723072898019884,46.616305477225985,51.73607569951244,24.70521491562431,22.690790300664048,130.80733090206195,-104.16626160651867,13.91208802342443,84.429931640625,-11.154639039780704,-24.63607177734366,-68.70575116287455,19.43360760818723,-46.67091147010888,-2.6012320845784416,-50.31261336880743,20.73613157142543,-39.005029098555625,22.034839692765345,5,25.9951171875,44.52001953125,200.9376220703125,26.420166015625,70.31005859375,0,-0.04319038501809913,-1.0116148795257611,2979.320068359375,1.4278070288086984,2987.050048828125,-1.4675884588892574,2962.52001953125,-0.04319038501809913
8342,2024-05-14,2921.429931640625,2950.68994140625,2912.27001953125,2948.219970703125,214000.0,-0.005612811333486234,1.421679516181155,0.40584813057323665,39.85664331533745,51.471851217393024,39.910017887089,42.224598323196005,145.22423962425546,-84.2215595399066,13.22236654713606,38.419921875,-2.9963675498147495,-41.68405761718759,-83.17331240953945,-0.1948028248357332,-62.42868501336352,-20.939430221011662,-28.99371234968021,9.814533849534373,-46.26354171995601,20.744627396175822,5,38.8701171875,43.330078125,207.8026123046875,42.91015625,68.920166015625,1,-0.03542785636548751,1.5580948083601787,2937.919921875,-1.0116148795257611,2979.320068359375,1.4278070288086984,2987.050048828125,-0.03542785636548751
8343,2024-05-15,2930.169921875,2938.719970703125,2911.219970703125,2921.429931640625,224200.0,0.0029916823058859787,1.1284757324666244,-0.3262402945357781,47.45389492081551,51.192531061953815,31.917905091731427,34.622559547910896,133.73108637431187,-88.7506418168482,12.966048370886796,27.5,-3.861394676900545,-32.53956298828143,-75.19058396289029,10.111457986327423,-53.86507347558563,-11.214052500977232,-33.097948230692964,20.07832769846423,-33.90228514343874,21.325510487304346,5,29.6051025390625,15.8900146484375,194.85260009765625,34.170166015625,55.27001953125,2,-0.03985093787889593,1.421679516181155,2921.429931640625,1.5580948083601787,2937.919921875,-1.0116148795257611,2979.320068359375,-0.03985093787889593
8344,2024-05-16,2900.989990234375,2942.929931640625,2890.800048828125,2932.60009765625,188300.0,-0.009958443509635373,-1.0053815196923235,-3.61672113746194,43.06972210292279,49.54405534292955,57.57383613298134,61.2584425346995,159.71882360989457,-55.571834380390555,13.8184228963138,52.1298828125,-0.9208938452975417,-58.11049804687491,-108.54054068339701,-7.680455410352806,-83.32551936513619,-32.89547672861363,107.340087890625,8.87625180500233,-42.31878625859052,25.2150213182611,5,48.5750732421875,40.614990234375,212.89508056640625,63.35009765625,35.419921875,3,-0.022464717939180034,1.1284757324666244,2930.169921875,1.421679516181155,2921.429931640625,1.5580948083601787,2937.919921875,-0.022464717939180034
8345,2024-05-17,2917.5,2933.85009765625,2890.110107421875,2933.85009765625,191000.0,0.00569116398925984,4.350425563685232,0.5172427109480595,35.90356997384147,46.970253813464566,39.810504470229716,41.51835216270956,139.50401595578023,-67.8828171318819,14.720844395183438,43.739990234375,2.611116462553582,-38.198486328125,-90.27176897250865,13.874796316258653,-64.23512765031683,-12.161845005933174,88.47947753906237,24.064254857294845,-20.091559980234674,26.036641322191933,5,31.7200927734375,12.375,186.55499267578125,46.840087890625,12.199951171875,4,0.00731108076263931,-1.0053815196923235,2900.989990234375,1.1284757324666244,2930.169921875,1.421679516181155,2921.429931640625,0.00731108076263931
8346,2024-05-20,2924.0400390625,2941.830078125,2905.030029296875,2917.5,246800.0,0.0022416586332476562,-1.3379969288517317,-0.4,43.591090016594535,45.32417702728483,29.53157424542087,33.745572128729236,130.69402280020358,-69.51518451211268,15.285614341640985,36.800048828125,1.4362604870875657,-29.777453613281068,-83.63141418500845,24.076506958446316,-56.70443389914453,-2.8504733274176033,77.304663671875,56.00862433755819,14.287554098506945,26.9269802858636,5,23.8150634765625,5.8349609375,167.30499267578125,40.300048828125,31.35986328125,0,0.015290474938857157,4.350425563685232,2917.5,-1.0053815196923235,2900.989990234375,1.1284757324666244,2930.169921875,0.015290474938857157
8347,2024-05-21,2820.830078125,2895.0,2796.85009765625,2877.14990234375,293000.0,-0.03529704092923125,1.1332293308287833,-8.611542481708227,31.79901294069178,43.49592781239843,118.5903634811375,132.717255137944,231.00720855012014,37.98888158680711,16.419065577808922,127.18994140625,-4.876480552327848,-125.97691650390607,-206.0120780850607,-45.94175492275144,-165.9944972944836,-85.95933571332853,176.06524079687506,16.415667936284038,-21.796719601517836,40.017580790577334,5,80.39501953125,81.760009765625,240.5174560546875,143.510009765625,143.27001953125,1,0.06643431087785134,-1.3379969288517317,2924.0400390625,4.350425563685232,2917.5,-1.0053815196923235,2900.989990234375,0.06643431087785134
8348,2024-05-22,2772.639892578125,2825.699951171875,2760.0400390625,2807.02001953125,236200.0,-0.017083689627595988,-1.2040985252357206,0.6104445003164475,25.00592652144111,40.6923458295681,153.1152344868733,172.76345317340838,275.7057433427449,90.32707970482716,17.53705607692806,65.659912109375,-14.820812837277117,-163.37359619140625,-272.6215240434367,-54.12566833937581,-217.99756011742147,-108.74963226539103,212.2527130678127,6.889311015502251,-29.270788422603076,54.62396392601526,5,110.18017578125,111.545166015625,270.42510986328125,191.7001953125,60.150146484375,2,0.07852090913821774,1.1332293308287833,2820.830078125,-1.3379969288517317,2924.0400390625,4.350425563685232,2917.5,0.07852090913821774
8349,2024-05-23,2777.5400390625,2789.1298828125,2750.699951171875,2766.72998046875,141800.0,0.0017673216408276016,1.2612661791958169,-0.3144275356658453,26.649759613030838,37.77176943132238,128.92900723880348,163.0124116929901,266.34046319506797,89.35877808166924,17.497635204022295,38.429931640625,-27.179989678799757,-150.08795166015625,-280.1194950699428,-20.056408250369714,-215.10372336504952,-85.07217995526298,189.36436125676255,14.042834752685316,-21.741748810494748,65.01577170489338,5,99.77490234375,101.9749755859375,255.41998291015625,186.800048828125,92.4599609375,3,0.07485037098292269,-1.2040985252357206,2772.639892578125,1.1332293308287833,2820.830078125,-1.3379969288517317,2924.0400390625,0.07485037098292269
8350,2024-05-24,2792.89990234375,2797.090087890625,2776.699951171875,2790.85009765625,93900.0,0.005530024073544748,2.9098356818501006,0.18962012737702696,26.62226520588952,35.55020940117388,94.25662720542095,142.92393814631578,245.64119619750136,78.33319301275696,17.588341922099925,20.39013671875,-34.24978694055153,-127.07408447265607,-269.9447640118283,15.796595066516147,-198.50942424224195,-55.63874470307019,152.38405306077402,22.079172888439828,-11.209915706703029,71.43533976958602,5,57.7950439453125,86.6151123046875,238.1575927734375,171.440185546875,51.97998046875,4,0.05138387152550439,1.2612661791958169,2777.5400390625,-1.2040985252357206,2772.639892578125,1.1332293308287833,2820.830078125,0.05138387152550439
8351,2024-05-28,2800.0,2803.25,2776.719970703125,2792.89990234375,125500.0,0.0025421955331417223,2.9014468818439667,3.463792282039066,23.37368130331899,33.71876917761628,73.23681279259108,126.66221226573816,233.00357178008198,75.66719144077797,18.324611052405455,26.530029296875,-44.81742033017963,-110.03498535156268,-257.4083656306866,37.33839492756124,-183.72167549112464,-36.34829521200072,125.8255549812593,34.164956442146476,6.274426669990611,73.68669013956185,5,46.81494140625,79.5150146484375,222.217529296875,164.340087890625,15.0,1,0.04632141113281252,2.9098356818501006,2792.89990234375,1.2612661791958169,2777.5400390625,-1.2040985252357206,2772.639892578125,0.04632141113281252
8352,2024-05-29,2739.10009765625,2787.949951171875,2739.10009765625,2768.699951171875,182200.0,-0.021749965122767834,-2.3006821124867,-4.168936111684204,21.413613088797206,30.825404529614243,117.95786783153835,179.65906848706254,288.2649567494527,140.85462410754917,19.36765287518917,60.89990234375,-58.68214744409488,-160.06989746093768,-324.1449174132081,4.005122491332713,-242.1074074370731,-78.03238748480226,169.21289694407096,0.0,-27.028298574282005,82.03750997613527,5,101.9149169921875,134.614990234375,273.76739501953125,225.239990234375,97.2998046875,2,0.07896746996306558,2.9014468818439667,2800.0,2.9098356818501006,2792.89990234375,1.2612661791958169,2777.5400390625,0.07896746996306558
8353,2024-05-30,2772.56005859375,2783.659912109375,2745.659912109375,2745.659912109375,112300.0,0.012215676588865909,-1.825263425392302,-0.9087932300129494,23.169312728398808,28.614247932444915,66.81625904701605,139.63453119302358,247.76781543014113,112.0237562001239,20.24929647079321,44.559814453125,-67.43209913244209,-117.89743652343759,-289.64710445969604,53.852231412820856,-203.77227049156681,-32.02260255530837,115.44738837328259,52.159020848080736,28.531224709073207,85.87483396812925,5,67.905029296875,101.155029296875,238.0799560546875,191.780029296875,44.5,3,0.06908418032958674,-2.3006821124867,2739.10009765625,2.9014468818439667,2800.0,2.9098356818501006,2792.89990234375,0.06908418032958674
8354,2024-05-31,2769.93994140625,2790.3798828125,2741.139892578125,2768.18994140625,161900.0,-0.0009450172880398622,1.3101161432203972,0.06505540782153327,23.469342930662506,27.232667149869474,54.63774059793241,133.99092850054421,242.0929934856813,119.25682458462325,21.145485238167456,49.239990234375,-73.27966438218846,-110.91004638671893,-287.22461188787656,65.4045191144387,-199.06732913729775,-22.752763636140116,100.19862364348865,48.07465424459008,25.937034587173635,88.15728275057887,5,70.525146484375,103.775146484375,234.642578125,194.400146484375,86.41015625,4,0.02269005790224532,-1.825263425392302,2772.56005859375,-2.3006821124867,2739.10009765625,2.9014468818439667,2800.0,0.02269005790224532
8355,2024-06-03,2772.6201171875,2794.340087890625,2728.969970703125,2772.179931640625,157700.0,0.0009675934633763816,1.9794862379195808,0.2515345982142857,26.775931167617728,25.36431616664983,32.68197891886484,123.49913518153426,230.2358812000448,121.77334252992569,22.4411358502978,65.3701171875,-84.00140227783731,-99.25087890624991,-278.5318200459833,80.03006223348348,-188.89134947611637,-9.610408336383443,81.79383177501995,58.76430973111017,34.94372367573112,89.64047056986662,6,39.3648681640625,96.0299072265625,219.0723876953125,191.719970703125,109.27978515625,0,0.03512197080618473,1.3101161432203972,2769.93994140625,-1.825263425392302,2772.56005859375,-2.3006821124867,2739.10009765625,0.03512197080618473
8356,2024-06-04,2790.97998046875,2801.889892578125,2762.199951171875,2764.18994140625,143600.0,0.006621845945442351,-1.5797800593490645,60.860787576261785,31.768013675960276,25.360871803901883,-7.305631352986438,96.15072647114403,201.7908900486409,108.51613609507012,23.72728836887405,39.68994140625,-91.31005609732347,-72.05501708984366,-248.85197806096585,104.74194388127853,-160.45349757540498,16.343463395717663,45.871811537454505,85.03850274541314,56.99058220976227,88.39848048556115,6,-13.64501953125,77.6700439453125,200.072509765625,177.68505859375,129.85009765625,1,0.019312178059656793,1.9794862379195808,2772.6201171875,1.3101161432203972,2769.93994140625,-1.825263425392302,2772.56005859375,0.019312178059656793
8357,2024-06-05,2776.280029296875,2803.5,2750.530029296875,2801.719970703125,196700.0,-0.0052669497003723365,2.653101427801724,-0.9496044909415667,28.84443570327241,25.787372824105358,0.4585445573643483,99.04527832092708,208.2352627391365,128.13353970906473,25.79054385330074,52.969970703125,-98.98689719101822,-76.03647460937509,-246.12293817065984,94.04998895190965,-161.07970639001724,9.006757171267054,45.468307726898274,63.47784784210957,32.99989722774787,85.04323178064234,6,-10.0450439453125,92.3699951171875,214.7724609375,192.385009765625,165.179931640625,2,0.013946709371724042,-1.5797800593490645,2790.97998046875,1.9794862379195808,2772.6201171875,1.3101161432203972,2769.93994140625,0.013946709371724042
8358,2024-06-06,2764.68994140625,2785.050048828125,2753.610107421875,2785.0,151900.0,-0.0041746825854451775,2.0808133971291864,0.7983531985950366,30.31031050800975,26.19410070132524,12.07181996550571,100.19138170228734,210.59884955350844,144.26514158715872,27.69336939479971,31.43994140625,-111.77535428729652,-77.73505859375018,-243.7987348850943,88.32861769759393,-160.76689673942246,5.2967795519221,44.06942433263248,47.92695110965523,14.108606165905698,83.03183814567208,6,1.5450439453125,103.9600830078125,221.67498779296875,203.97509765625,220.64013671875,3,0.025937794999545183,2.653101427801724,2776.280029296875,-1.5797800593490645,2790.97998046875,1.9794862379195808,2772.6201171875,0.025937794999545183
8359,2024-06-07,2800.699951171875,2810.64990234375,2760.0,2761.75,110700.0,0.013024972249621847,-1.386335010783609,-1.9177665584805865,34.02714110288527,27.01686468988032,-22.693985164953574,52.17996603967049,165.54831414059072,111.44808946911598,29.41678177079251,50.64990234375,-111.02241687116884,-32.40754394531268,-184.63984135360215,119.82475346297679,-108.52369264945764,43.70860475883228,-71.72998046875,87.81836496184552,50.58647620976188,76.11614870414475,6,-30.8900146484375,67.9500732421875,179.4375,167.965087890625,183.41015625,4,0.005841435250866223,2.0808133971291864,2764.68994140625,2.653101427801724,2776.280029296875,-1.5797800593490645,2790.97998046875,0.005841435250866223
8360,2024-06-10,2780.949951171875,2800.0,2765.820068359375,2800.0,164600.0,-0.007051808599395359,2.588435069012803,-0.4890904418355386,31.114224564329575,27.87692505221483,-5.383478422590088,59.34946228578883,177.16816819467385,134.31420742819773,31.551336760731346,34.8798828125,-103.13251233276787,-42.23903808593741,-179.47065284467635,94.99257667280153,-110.85484546530688,26.376769293432062,-50.346381835937336,50.59877929429728,15.091734650521879,68.61580737936957,6,-11.1400146484375,87.7000732421875,199.1875,187.715087890625,145.400146484375,0,0.02711309006212126,-1.386335010783609,2800.699951171875,2.0808133971291864,2764.68994140625,2.653101427801724,2776.280029296875,0.02711309006212126
8361,2024-06-11,2811.030029296875,2818.699951171875,2769.0,2778.3798828125,158000.0,0.010816475899656064,1.071263233401334,-1.7139140575939715,48.39711567872514,30.87509200665127,-37.6988434704258,20.31737795531626,138.5934122032295,106.69824299545871,32.69774010547833,49.699951171875,-95.424874737766,-5.814465332031432,-132.0006707590478,120.37174009498494,-68.90756804553985,57.27863738147698,-78.82553330078099,88.74881815316735,48.72723830788873,63.09310271350822,6,-37.195068359375,57.6199951171875,165.62493896484375,157.635009765625,139.369873046875,1,0.02521135395504892,2.588435069012803,2780.949951171875,-1.386335010783609,2800.699951171875,2.0808133971291864,2764.68994140625,0.02521135395504892
8362,2024-06-12,2817.929931640625,2823.25,2804.139892578125,2808.77001953125,172200.0,0.002454581513480214,-1.07491152964254,0.2805473511047968,58.564353144528646,34.80787427511014,-36.029704645374295,5.5505237035749815,123.05744688782715,101.95300442306507,33.74164171497377,19.110107421875,-88.35709845492875,6.26043701171875,-109.96213043983926,122.48300446327676,-51.85084671406048,64.37172073749798,-82.26561743749971,92.3606022892601,46.15906850251568,58.11128372577907,6,-41.8199462890625,50.7200927734375,158.70001220703125,164.3001708984375,139.800048828125,2,0.03651621899074886,1.071263233401334,2811.030029296875,2.588435069012803,2780.949951171875,-1.386335010783609,2800.699951171875,0.03651621899074886
8363,2024-06-13,2813.39990234375,2830.090087890625,2798.610107421875,2822.60009765625,93900.0,-0.0016075734339631165,1.6037842531451303,-1.0043977717956236,56.79061088776042,38.51023738145435,-28.046731995680602,0.9316594302886188,119.47541173650825,108.24123588331395,34.75067463663117,31.47998046875,-80.689584939003,7.56890869140625,-94.45315889996527,109.59097628277777,-43.44212510427951,58.57994248709201,-72.48044699281218,76.18752372957515,24.847479547097677,51.01103379568568,6,-33.869873046875,53.8851318359375,164.01507568359375,168.8302001953125,108.130126953125,3,0.04551790112989895,-1.07491152964254,2817.929931640625,1.071263233401334,2811.030029296875,2.588435069012803,2780.949951171875,0.04551790112989895
8364,2024-06-14,2835.820068359375,2838.320068359375,2792.139892578125,2803.27001953125,114600.0,0.007969064759314026,1.4596599590390429,-3.537973675830591,57.91591883122439,41.97023601074398,-44.85614329428927,-28.059851019667803,91.02198088793784,87.77028468538629,35.38678854176966,46.18017578125,-65.24847750615754,33.24757080078143,-59.74041919295996,126.23556079452283,-13.246424196089265,79.74156579765213,-87.76696240526235,96.55172413793103,39.795625692300696,46.49399499687067,6,-41.39501953125,31.4649658203125,158.2674560546875,146.4100341796875,105.909912109375,4,0.05272196619023228,1.6037842531451303,2813.39990234375,-1.07491152964254,2817.929931640625,1.071263233401334,2811.030029296875,0.05272196619023228
8365,2024-06-17,2938.830078125,2943.820068359375,2835.0,2836.0,187200.0,0.036324592986331394,-1.0761230041175265,3.1591374460903805,68.91365113745066,46.0975290620207,-136.12482640381177,-136.38232322195654,-17.590232730070966,-12.405232490595154,35.848937771419386,108.820068359375,-49.307222528815146,135.19107666015634,36.34809785846301,234.03405546184968,85.76958725930945,184.61256606100324,-181.7502759303611,97.1456422130455,35.9815114936071,49.421489400846774,6,-91.655029296875,-71.5450439453125,48.37493896484375,101.85498046875,92.139892578125,0,0.01540750165649718,1.4596599590390429,2835.820068359375,1.6037842531451303,2813.39990234375,-1.07491152964254,2817.929931640625,0.01540750165649718
8366,2024-06-18,2968.75,2986.52001953125,2943.780029296875,2943.780029296875,120800.0,0.010180895485488284,-2.423311203887482,0.24282749909779863,84.17101381885817,52.244926630419116,-154.41453984764757,-171.5778291887118,-51.9501323573827,-39.239841287681884,36.79712324331212,47.68994140625,-31.54661389461762,162.87550048828143,51.35729651790734,274.3937044586555,107.11639850309439,218.63460247346848,-189.26136586559278,90.85810889734873,21.05010072822526,55.75910198518697,6,-98.6849365234375,-102.300048828125,8.35003662109375,85.14501953125,121.56005859375,1,-0.01428207236842105,-1.0761230041175265,2938.830078125,1.4596599590390429,2835.820068359375,1.6037842531451303,2813.39990234375,-0.01428207236842105
8367,2024-06-20,3008.22998046875,3029.8798828125,2979.469970703125,2979.469970703125,287400.0,0.01329851973684204,-2.5055559800001697,1.1517838810289704,84.44960093873257,58.26040334494387,-176.04537757526168,-206.90663946210816,-94.45610812551195,-75.87865085329213,36.473346007896,61.1298828125,-14.383270259107576,192.98548583984393,49.31876127330588,336.652210406382,121.15212355657513,264.81884812311273,-199.75695237878472,90.8934536749974,18.074170674079824,71.83336228326901,6,-113.2900390625,-128.8050537109375,-35.052490234375,45.6650390625,64.429931640625,3,-0.01922395511661934,-2.423311203887482,2968.75,-1.0761230041175265,2938.830078125,1.4596599590390429,2835.820068359375,-0.01922395511661934
8368,2024-06-21,2990.35009765625,3054.5,2984.81005859375,3020.81005859375,192100.0,-0.005943655547809512,-2.355314197051978,-1.059108156976596,80.84298229910723,63.46216347785742,-137.21942302452499,-181.16879222858188,-79.29628045285108,-55.45945638800595,35.85076780477004,69.68994140625,0.14707577664421478,164.2200927734375,2.312035545771323,326.1281500011037,83.26606415960441,245.1741213872706,-146.4519728106793,75.54891138971941,-0.383860590156587,80.95402861383303,6,-80.1900634765625,-98.6151123046875,-27.820068359375,63.544921875,118.0498046875,4,-0.01090846092337705,-2.5055559800001697,3008.22998046875,-2.423311203887482,2968.75,-1.0761230041175265,2938.830078125,-0.01090846092337705
8369,2024-06-24,2985.43994140625,2992.570068359375,2962.3701171875,2981.550048828125,120700.0,-0.0016420004647109687,2.3277914531294135,-0.1277051072424738,79.59612297613324,68.84904107916894,-115.49342277158485,-168.52506839711987,-76.60711962507321,-48.71882805956284,34.91263230929581,30.199951171875,18.488606096290823,148.9149414062499,-26.02871439805631,323.8585972105561,61.4431135040968,236.38676930840302,-103.63347903288195,68.53755872722095,-9.171709150500604,87.4718279021532,6,-73.68994140625,-93.7049560546875,-32.5224609375,68.455078125,148.25,0,-0.021407200735470533,-2.355314197051978,2990.35009765625,-2.5055559800001697,3008.22998046875,-2.423311203887482,2968.75,-0.021407200735470533
8370,2024-06-25,2936.409912109375,2986.0,2925.409912109375,2982.47998046875,125600.0,-0.01642304995550503,1.2816782278120245,-11.843532291470533,68.63481909853026,71.09767479248062,-47.038989041442164,-114.03922094109657,-28.98095976419063,3.0971157608646536,33.8485399160118,60.590087890625,36.98511130361203,92.70941162109375,-86.42252048821683,271.84134373040433,3.1434455664384586,182.27537767574904,-23.5186129632134,8.521180967294748,-65.44119699043436,89.56596605465525,6,-13.0899658203125,-44.6749267578125,9.17510986328125,117.485107421875,211.9501953125,1,0.0018117594336661824,2.3277914531294135,2985.43994140625,-2.355314197051978,2990.35009765625,-2.5055559800001697,3008.22998046875,0.0018117594336661824
8371,2024-06-26,2929.699951171875,2936.639892578125,2893.300048828125,2926.679931640625,142200.0,-0.002285090003895207,4.129005229551299,-0.06555274690916414,70.06957192697375,72.37603243497452,-24.278605628280275,-102.36242956711567,-21.885869312855448,12.007119272046111,32.66821302513643,43.33984375,52.84172845053672,79.51445312499982,-102.32657121915508,261.3554774691547,-11.406059047077633,170.43496529707727,124.800048828125,22.580591420241568,-50.53069559861583,90.92051217207752,6,-6.3800048828125,-37.9649658203125,9.84759521484375,124.195068359375,247.969970703125,2,0.034566686424916115,1.2816782278120245,2936.409912109375,2.3277914531294135,2985.43994140625,-2.355314197051978,2990.35009765625,0.034566686424916115
8372,2024-06-27,2955.39990234375,2955.409912109375,2924.5,2951.0,106500.0,0.008772212718096029,12.98663278833407,1.456911883589329,74.05948620399072,74.2947963590001,-31.768546514642367,-117.02691003014297,-47.11204341806706,-11.700070051843795,31.109329333364066,30.909912109375,73.9366523348499,94.3994140625,-85.34020787946065,274.13903600446065,4.529603091519675,184.26922503348032,95.8760986328125,38.52349399871266,-36.21306020732229,89.86981097098044,6,-32.0799560546875,-63.6649169921875,-16.53485107421875,98.4951171875,157.030029296875,3,0.04564869753937906,4.129005229551299,2929.699951171875,1.2816782278120245,2936.409912109375,2.3277914531294135,2985.43994140625,0.04564869753937906
8373,2024-06-28,2964.10009765625,2989.14990234375,2939.7900390625,2948.419921875,188400.0,0.0029438301414304036,-1.9969612072160212,3.563755410054378,72.13972545280969,75.87521931695403,-18.823336234870112,-116.62086454668042,-56.12993547419683,-18.0507111629272,29.644370827963705,49.35986328125,86.26218767587443,93.52260742187491,-86.78620141043575,273.83141625418557,3.3682030057198062,183.67701183803,84.0163842773436,71.3206758318782,-1.6883673551740088,90.15440441615533,6,-19.35009765625,-72.3651123046875,-62.1925048828125,62.510009765625,155.489990234375,4,0.03662488137258402,12.98663278833407,2955.39990234375,4.129005229551299,2929.699951171875,1.2816782278120245,2936.409912109375,0.03662488137258402
8374,2024-07-01,2832.7900390625,2956.35009765625,2806.510009765625,2956.35009765625,168700.0,-0.04430014313537467,1.4253806544925727,-7.880017438420578,55.39348840233746,74.37297901305257,125.17522462996158,20.700515054832977,72.20461881182291,114.74337002665743,28.036956672760162,157.590087890625,92.51985176993412,-40.92995605468741,-215.9673863796661,134.10747427029128,-128.44867121717698,46.58875910780216,212.2301142089841,14.388986396076422,-58.916169875313585,87.51871516248946,7,97.7149658203125,58.9449462890625,50.7125244140625,175.4150390625,251.550048828125,0,0.09729272536289413,-1.9969612072160212,2964.10009765625,12.98663278833407,2955.39990234375,4.129005229551299,2929.699951171875,0.09729272536289413
8375,2024-07-02,2870.0,2870.0,2811.340087890625,2833.739990234375,129100.0,0.013135446123573091,2.235515516324291,-0.29346060675516,56.0455953237311,71.24793251359398,86.24447833634667,-9.317649209324372,31.991401248732927,78.75900085178546,26.19815991893084,58.659912109375,101.48738698871603,-8.5889892578125,-177.08043557364954,159.90245705802454,-92.83471241573125,75.65673390010625,165.4797475312498,34.76238916819165,-35.07778365841275,84.24572315791862,7,60.5050048828125,21.7349853515625,8.41497802734375,133.5350341796875,287.02001953125,1,0.09187802836454706,1.4253806544925727,2832.7900390625,-1.9969612072160212,2964.10009765625,12.98663278833407,2955.39990234375,0.09187802836454706
8376,2024-07-03,2844.8798828125,2870.0,2818.0,2869.590087890625,88700.0,-0.008752654072299637,3.073634181560853,-0.6814726536988035,52.66340489825029,67.71613295354042,102.75118155215296,21.130951534561518,54.52428885699692,106.74151947298787,24.4878219469305,52.0,108.64711790209549,-36.40410156249982,-200.66653664433625,127.85833351933661,-118.53531910341826,45.727115978418624,181.44107520812486,21.008484239259023,-44.08349518541097,82.1312175409183,7,85.6251220703125,46.8551025390625,20.22509765625,158.6551513671875,275.3701171875,2,0.10667593610643022,2.235515516324291,2870.0,1.4253806544925727,2832.7900390625,-1.9969612072160212,2964.10009765625,0.10667593610643022
8377,2024-07-05,2815.0,2841.8701171875,2801.489990234375,2841.8701171875,110300.0,-0.010503038456217806,2.00557877521352,1.0874097200952446,50.15058884512096,64.30586701420862,114.36567141149953,56.981860265335854,81.43637559049057,140.16397482263346,22.619379049531677,43.389892578125,101.5597640479964,-68.21998291015643,-228.12651824043405,91.68655242012119,-148.17325057529524,11.733284754982378,202.528520090425,7.199198600152214,-54.15575565562509,79.95326766513887,7,82.030029296875,76.7349853515625,48.16497802734375,188.5350341796875,305.25,4,0.1288347857460035,3.073634181560853,2844.8798828125,2.235515516324291,2870.0,1.4253806544925727,2832.7900390625,0.1288347857460035
8378,2024-07-08,2836.39990234375,2863.47998046875,2811.760009765625,2839.590087890625,99900.0,0.007602096747335807,1.0294290928424652,0.11872614937306923,50.054674496821974,61.02348384984069,76.92039584734812,43.457851097778075,56.37058162843732,122.08575565992032,20.516037415420648,51.719970703125,86.3218935582754,-50.40557861328125,-202.12804579511567,101.31688856855317,-126.26681220419823,25.45565497763573,168.16630595531205,22.54286961991591,-32.94055669455976,75.8612335909172,7,58.9200439453125,55.3350830078125,20.96514892578125,161.335205078125,283.85009765625,0,0.09731703525613167,2.00557877521352,2815.0,3.073634181560853,2844.8798828125,2.235515516324291,2870.0,0.09731703525613167
8379,2024-07-09,2817.06005859375,2836.64990234375,2805.0,2836.39990234375,85500.0,-0.006818447474215228,2.190539476274857,6.062294329226296,36.36668284832105,57.43813537759522,78.07408418027808,67.54949406770993,73.13883312376447,144.31295601283,19.1439653864206,31.64990234375,65.9307890910427,-70.56342773437518,-220.497088504791,79.37023303604064,-145.53025811958287,4.403402650832504,175.32157662143072,22.726705794730897,-26.35128192382043,74.96683038520781,7,78.2598876953125,74.6749267578125,40.030029296875,180.675048828125,303.18994140625,1,0.1073921119906458,1.0294290928424652,2836.39990234375,2.00557877521352,2815.0,3.073634181560853,2844.8798828125,0.1073921119906458
8380,2024-07-10,2856.35009765625,2859.510009765625,2802.7900390625,2829.43994140625,70700.0,0.013947178350934175,2.413782969656895,-1.391436073520501,37.67436705268546,53.83866816934097,29.316184747867283,36.04597165196628,31.657201778951276,108.15655645063998,17.5544186418088,56.719970703125,47.22875608625054,-35.04339599609375,-177.27745819372194,107.19066620153444,-106.16042709490785,36.073635102720345,124.57803886008242,80.07604671135391,34.784151545222954,71.11703109881398,7,38.9698486328125,35.3848876953125,0.739990234375,141.385009765625,263.89990234375,2,0.07981864352743373,2.190539476274857,2817.06005859375,1.0294290928424652,2836.39990234375,2.00557877521352,2815.0,0.07981864352743373
8381,2024-07-11,2881.89990234375,2885.14990234375,2836.81005859375,2838.7099609375,120600.0,0.008944913548400324,-1.0574635008053204,1.6049680650312093,35.71023012845792,49.57763971650399,-4.165116684192981,16.946652958410596,2.465346078443872,85.9525538266621,16.419153279888576,48.33984375,28.56308208476821,-13.037084960937591,-150.28501663843917,124.21084671656399,-81.66105079968838,55.5868808778132,88.26194539566495,96.11522422381819,54.25387809341849,68.6239658387507,7,13.4200439453125,20.6151123046875,-41.5823974609375,110.7701416015625,238.35009765625,3,0.09546484142761313,2.413782969656895,2856.35009765625,2.190539476274857,2817.06005859375,1.0294290928424652,2836.39990234375,0.09546484142761313
8382,2024-07-12,2920.830078125,2955.590087890625,2898.1298828125,2917.43994140625,110900.0,0.01350851073959558,-1.7355323872287505,0.07849366330141432,42.49373674065889,46.28364097070945,-54.21611861769907,-14.629287569342523,-38.36335268527864,50.58141821797881,15.72709726358686,73.690185546875,17.628642331598257,20.74808349609384,-111.98565757120969,153.48182456339737,-45.61878703755792,87.1149540297456,39.21145816411263,77.25130977888344,38.01326333839473,66.36687053365169,7,-41.9100341796875,-18.3150634765625,-97.83758544921875,71.8399658203125,199.419921875,4,0.06827508500700441,-1.0574635008053204,2881.89990234375,2.413782969656895,2856.35009765625,2.190539476274857,2817.06005859375,0.06827508500700441
8383,2024-07-15,2941.4599609375,2960.239990234375,2912.5,2912.5,115600.0,0.007063020532075415,-2.296965098634294,8.54241682269912,45.40726833655932,45.17406096340077,-87.60817247362957,-26.533718374822456,-60.38202424457495,34.172511497205505,15.23123994624542,47.739990234375,6.534102440901734,34.97496337890607,-92.3993714950202,162.34929825283234,-28.71220405805707,98.6621308158692,-139.969970703125,88.0723816316879,50.370131493784896,63.687167436963094,7,-60.594970703125,-37.4049072265625,-124.0174560546875,51.2100830078125,178.7900390625,0,,-1.7355323872287505,2920.830078125,-1.0574635008053204,2881.89990234375,2.413782969656895,2856.35009765625,
8384,2024-07-16,2985.330078125,3007.64990234375,2954.68994140625,2954.68994140625,118100.0,0.014914402293450868,-2.4569010852416695,1.0580171977744057,55.164278472125936,45.07613686877798,-120.20591808542667,-61.79697796873097,-105.65238577858963,-5.714213616199686,15.17779204424096,66.18994140625,-8.495556635395587,71.36958007812518,-56.09178908422564,198.830949240476,7.638895496949772,135.1002646593006,-180.66508789062482,89.1048330008366,45.74046622806462,63.73068458117538,7,-80.7601318359375,-78.080078125,-167.8875732421875,-2.130126953125,134.919921875,1,,-2.296965098634294,2941.4599609375,-1.7355323872287505,2920.830078125,-1.0574635008053204,2881.89990234375,
8385,2024-07-17,2984.110107421875,2996.469970703125,2957.510009765625,2996.0,109700.0,-0.00040865521439803487,5.07333828090807,-0.38804959283517393,55.811189533267076,45.42589071711318,-112.97804934368742,-60.09174392627256,-105.55686814605724,-0.9418306583029334,15.685688255507788,38.9599609375,-23.449265280306463,67.88560791015607,-62.99831866206114,198.76953448237327,2.443644624047465,133.32757119626467,-171.32572070312472,86.22113295987197,38.56599118115109,65.4419632861085,7,-79.5401611328125,-73.9500732421875,-164.880126953125,-13.3651123046875,136.139892578125,2,,-2.4569010852416695,2985.330078125,-2.296965098634294,2941.4599609375,-1.7355323872287505,2920.830078125,
8386,2024-07-18,2926.35009765625,2990.0,2921.27001953125,2983.590087890625,94100.0,-0.019355857420263467,-1.0394608633286364,4.814172193589454,47.09623888406235,45.08651849921777,-47.43439807203231,-5.97757041596833,-50.11535937442568,60.10958359380538,15.258874060337813,68.72998046875,-23.339303217882843,12.245593261718568,-116.41067875702856,140.9018652804657,-52.08254274765477,76.5737292710919,-105.77109031249984,25.767174772734364,-22.091174036797938,64.32813600937352,7,-21.130126953125,-14.60009765625,-107.1201171875,44.3948974609375,193.89990234375,3,,5.07333828090807,2984.110107421875,-2.4569010852416695,2985.330078125,-2.296965098634294,2941.4599609375,
8387,2024-07-19,2950.39990234375,2973.7099609375,2931.909912109375,2949.340087890625,90300.0,0.008218362084140951,-1.3273861713190465,-0.01851528011771982,48.67132761164768,44.93281328975396,-56.164172433931526,-36.450853724808894,-76.99186540734172,39.298992709337654,14.182312515419671,47.35986328125,-25.609686316534408,39.18690185546893,-82.9989852920844,161.37278900302226,-21.906041718307733,100.2798454292456,-122.33805919999986,39.8317827030744,-4.849768219811089,61.092943573776736,7,-45.179931640625,-27.0799560546875,-129.15740966796875,13.380126953125,169.85009765625,4,,-1.0394608633286364,2926.35009765625,5.07333828090807,2984.110107421875,-2.4569010852416695,2985.330078125,
8388,2024-07-22,2957.72998046875,2976.139892578125,2940.679931640625,2955.830078125,91200.0,0.002484435455402778,-1.2024686865010767,1.7926744989633725,65.95332655822335,48.22021814640977,-49.700149140191115,-48.854865722200884,-86.214900245232,32.33721915083743,12.739283622795755,35.4599609375,-23.50636909149125,48.14798583984384,-70.40695635262091,166.7029280323086,-11.129485256388762,107.42545693607644,-122.48461495699985,42.208856680949204,-6.044067536289724,59.27747109623245,7,-52.510009765625,-34.4100341796875,-135.3499755859375,6.0,162.52001953125,0,,-1.3273861713190465,2950.39990234375,-1.0394608633286364,2926.35009765625,5.07333828090807,2984.110107421875,
8389,2024-07-23,2921.530029296875,2967.820068359375,2914.25,2940.0,86700.0,-0.012239099380578988,-2.243719094396523,-9.721536879979439,56.59677966811542,50.3227084370131,3.2154259753147016,-18.644281026909084,-53.15837819741773,67.79449138060409,11.570832597308236,53.570068359375,-17.776663344307053,15.143530273437591,-98.12992238041261,128.4169829272878,-41.493196053487736,71.78025660036292,-79.38848231184465,8.854332146579447,-39.40704664408515,56.63672632692518,7,0.699951171875,1.7899169921875,-98.12249755859375,42.199951171875,198.719970703125,1,,-1.2024686865010767,2957.72998046875,-1.3273861713190465,2950.39990234375,-1.0394608633286364,2926.35009765625,
8390,2024-07-24,2941.72998046875,2950.72998046875,2894.02001953125,2918.949951171875,126900.0,0.006914168592933034,1.7812614122788637,-1.233354923135897,62.55675415606285,53.30565555119142,-4.022779691251799,-40.501777481311365,-76.08264549445676,47.05120076608091,11.019513273867593,56.7099609375,-12.279878056066082,35.07747802734366,-78.51736785514777,148.6723239098351,-21.719944913902054,91.87490096858937,-92.96809926937067,49.70824197347469,-1.9178083846277687,56.797422941245785,7,9.10498046875,-13.7349853515625,-110.87493896484375,17.2650146484375,178.52001953125,2,,-2.243719094396523,2921.530029296875,-1.2024686865010767,2957.72998046875,-1.3273861713190465,2950.39990234375,
8391,2024-07-25,3030.969970703125,3048.89990234375,2921.8701171875,2930.0,186200.0,0.030335887667077843,-1.167193907195948,4.43238985285134,74.26576963822426,56.835881428698684,-78.10725223508689,-128.3462468490079,-165.73149021169456,-42.697253789982824,11.573859216272538,127.02978515625,5.632204844831904,119.25396728515625,-6.990461445941946,245.49839601625445,56.13175291960715,182.37618165070535,-175.852568657971,88.42333083223515,29.8896687417475,63.122214365549084,7,-59.510009765625,-102.9749755859375,-173.73992919921875,-85.739990234375,89.280029296875,3,,1.7812614122788637,2941.72998046875,-2.243719094396523,2921.530029296875,-1.2024686865010767,2957.72998046875,
8392,2024-07-26,3090.31005859375,3115.179931640625,3028.340087890625,3028.340087890625,182600.0,0.019577920092972434,-1.8026427240386245,0.613746545349914,76.28743247519667,60.26701077743618,-123.90872766175698,-186.62957547644828,-224.26772226904814,-102.90766372298958,12.113348966901219,86.83984375,23.12076944560431,171.84854736328134,23.32502026184011,320.3720744647226,97.5867838125605,246.11031091400218,-223.56570653068047,88.75480062834554,24.608204212350316,74.26176355072073,7,-85.7100830078125,-131.97509765625,-222.05255126953125,-165.2900390625,29.93994140625,4,,-1.167193907195948,3030.969970703125,1.7812614122788637,2941.72998046875,-2.243719094396523,2921.530029296875,
8393,2024-07-29,3072.659912109375,3102.580078125,3028.5400390625,3088.0,103400.0,-0.005711448414469689,2.327623948692346,-0.24754066714205233,76.5552765998678,62.64378834718527,-95.76099529633711,-169.09919802088552,-206.28400154529845,-86.60527940253769,12.171506384920738,74.0400390625,40.70213166680924,148.7704101562499,-14.025157858273815,311.56597817077363,67.37262614898782,230.168194163512,-186.0407136801009,80.7740837271532,10.917716995382108,81.39778400726198,7,-68.0599365234375,-114.324951171875,-185.47747802734375,-151.4449462890625,47.590087890625,0,,-1.8026427240386245,3090.31005859375,-1.167193907195948,3030.969970703125,1.7812614122788637,2941.72998046875,
8394,2024-07-30,3108.39990234375,3116.679931640625,3046.739990234375,3074.89990234375,103300.0,0.01163161275789859,1.7942412921978483,-2.183820603822832,76.38104972658047,64.92932836866454,-125.39418514886756,-193.02920913981416,-240.32753781909196,-123.5202817332688,13.019841949187704,69.93994140625,54.07127872032743,170.72990722656232,-5.686658090047331,347.14647254317197,82.52162456825772,258.9381898848669,-203.4958452575679,96.28131116264535,26.572677058112532,88.20828265830481,7,-103.0499267578125,-149.31494140625,-207.452392578125,-204.8648681640625,11.85009765625,1,,2.327623948692346,3072.659912109375,-1.8026427240386245,3090.31005859375,-1.167193907195948,3030.969970703125,
8395,2024-07-31,3133.68994140625,3145.590087890625,3098.090087890625,3100.0,127000.0,0.008136031352796946,-1.5326737828690444,1.0056698927238805,76.36819939907018,68.18176842588763,-142.18751621938645,-208.22728018366251,-264.1245216440143,-150.16651165536996,14.01838835761933,47.5,66.09925633816147,182.83544921875,-10.855184908044066,376.52608334554407,85.99013215535297,279.68076628214703,-207.60829686462375,94.68078489060487,27.14285051952048,96.84531706339712,7,-113.8848876953125,-160.14990234375,-231.94744873046875,-241.9549560546875,-13.43994140625,2,,1.7942412921978483,3108.39990234375,2.327623948692346,3072.659912109375,-1.8026427240386245,3090.31005859375,
8396,2024-08-01,3148.360107421875,3158.679931640625,3119.889892578125,3135.070068359375,100000.0,0.004681435078111695,1.286495510016118,0.39448091946026637,75.10315057047289,71.11863764353487,-136.39738886179612,-209.74970068910397,-277.31121750988405,-165.41047277537018,15.116863089580807,38.7900390625,70.31621714528637,182.33160400390625,-23.56777417340618,388.2309821812187,79.38191491525004,285.28129309256246,-195.93744967836892,92.08237180447748,24.70845333835193,102.94968908865633,8,-122.0101318359375,-168.275146484375,-240.8326416015625,-256.6251220703125,-28.110107421875,3,,-1.5326737828690444,3133.68994140625,1.7942412921978483,3108.39990234375,2.327623948692346,3072.659912109375,
8397,2024-08-02,3177.669921875,3178.800048828125,3119.27001953125,3145.989990234375,140200.0,0.00930954956011254,2.507937763902776,2.383735028290102,75.57103741370744,72.18727218303312,-145.36539326239472,-221.87155722510806,-301.4391186903058,-194.8227441696672,16.106947666184915,59.530029296875,75.67793540609955,193.50792236328107,-20.122421793094873,407.138266519657,86.6927502850931,300.32309444146904,-196.37124578589737,99.24788574492457,33.06734713607263,106.8151720781879,8,-141.2598876953125,-187.52490234375,-270.1424560546875,-285.9349365234375,-57.419921875,4,,1.286495510016118,3148.360107421875,-1.5326737828690444,3133.68994140625,1.7942412921978483,3108.39990234375,
8398,2024-08-05,3112.429931640625,3192.169921875,3104.300048828125,3173.929931640625,181200.0,-0.020530763684819653,-1.260034410870821,-1.941292067724509,63.15080043913384,72.91549671314627,-62.439691785347804,-142.18150805233108,-230.11491834404478,-130.05332338372818,17.41727021024782,87.869873046875,90.06787061007208,114.4664306640625,-94.58633776143688,323.5191990895619,9.94004645131281,218.9928148768122,-99.53103591327863,45.16947829459056,-17.363132489425553,104.52638421274958,8,-69.3349609375,-115.5999755859375,-204.9024658203125,-220.6949462890625,7.820068359375,0,,2.507937763902776,3177.669921875,1.286495510016118,3148.360107421875,-1.5326737828690444,3133.68994140625,
8399,2024-08-06,3119.590087890625,3190.5,3112.8798828125,3112.8798828125,114000.0,0.0023005035959879905,-22.134946334364198,-0.10910902566056911,63.847656464448946,73.05893030296694,-43.08090105504698,-132.29775337001456,-231.14019014422956,-138.12189345651223,18.694524280108585,78.070068359375,103.26321224448975,106.50008544921866,-90.8936088895357,303.893779787973,7.80323827984148,205.19693261859584,-74.42240745670097,22.852931483245147,-35.16789373231484,98.69684716937726,8,-62.570068359375,-122.7601318359375,-201.34759521484375,-227.8551025390625,0.659912109375,1,,-1.260034410870821,3112.429931640625,2.507937763902776,3177.669921875,1.286495510016118,3148.360107421875,
8400,2024-08-07,3084.340087890625,3163.8798828125,3083.320068359375,3115.679931640625,100900.0,-0.011299561483039233,-3.8268482490272375,-4.6704748044387845,66.92737202200806,72.24355279005403,16.232766010250543,-83.36575330600908,-190.53359580719098,-104.47032851777522,20.21774482088146,80.559814453125,107.5982224906752,59.8505859375,-125.38922467761813,245.09039655261813,-32.76931937005884,152.47049124505884,-12.71200399730742,0.9370885658597417,-58.637001018574864,92.61990530755907,8,25.9149169921875,-87.5101318359375,-173.2200927734375,-192.6051025390625,35.909912109375,2,,-22.134946334364198,3119.590087890625,-1.260034410870821,3112.429931640625,2.507937763902776,3177.669921875,
8401,2024-08-08,3157.02001953125,3168.9599609375,3084.18994140625,3084.340087890625,124200.0,0.02356417566466562,-1.323095605281557,-2.3190904275208775,70.04851540032311,71.55033978173473,-40.99800295399427,-141.63950053721646,-257.1308369717681,-178.42675943170252,21.953661435826724,84.77001953125,122.30596630037508,118.77451171875009,-62.70390837178638,300.25293180928657,28.03530167348208,209.5137217640181,35.14990234375,67.70790110553125,5.403702720066633,90.73921004526817,8,-46.6650390625,-160.1900634765625,-245.9000244140625,-265.2850341796875,-36.77001953125,3,,-3.8268482490272375,3084.340087890625,-22.134946334364198,3119.590087890625,-1.260034410870821,3112.429931640625,
8402,2024-08-09,3120.25,3173.27001953125,3109.360107421875,3173.27001953125,73500.0,-0.01164706568338758,1.4107841782935029,-0.729500129326127,64.91720358399036,70.25722055774837,0.5203435675302899,-93.9819200709826,-212.61669965642614,-142.80298715562094,22.753933744032324,63.909912109375,133.51254985169544,72.03349609374982,-104.11740745583802,248.18439964333766,-16.041955681043873,160.1089478685435,69.76032226562484,33.92740591545568,-29.641497697240823,88.07545177479385,8,-0.7950439453125,-123.4200439453125,-209.1300048828125,-228.5150146484375,0.0,4,,-1.323095605281557,3157.02001953125,-3.8268482490272375,3084.340087890625,-22.134946334364198,3119.590087890625,